1. HOME >
  2. 株価時系列 >
  3. 1433 >
  4. 2020年

1433 ベステラ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7601,8661,7451,855140,6001,855
2020-12-291,7011,7621,6931,74079,9001,740
2020-12-281,6681,7111,6461,708107,5001,708
2020-12-251,5581,6881,5581,668117,4001,668
2020-12-241,5201,5801,5201,55450,7001,554
2020-12-231,4871,5201,4781,50026,6001,500
2020-12-221,5191,5191,4401,45737,8001,457
2020-12-211,5351,5451,5151,52916,8001,529
2020-12-181,5501,5501,4871,53542,1001,535
2020-12-171,6001,6001,5311,54727,8001,547
2020-12-161,6481,6481,5571,58446,4001,584
2020-12-151,6481,6821,6201,62439,6001,624
2020-12-141,6721,7021,6391,64866,7001,648
2020-12-111,6001,7171,5951,686204,9001,686
2020-12-101,5301,5601,5201,52043,7001,520
2020-12-091,5781,5801,5531,56216,4001,562
2020-12-081,5251,5771,5241,56528,3001,565
2020-12-071,5591,5651,5161,53712,9001,537
2020-12-041,5381,5501,5041,54220,6001,542
2020-12-031,5481,5601,5181,55713,6001,557
2020-12-021,5831,5831,5291,53825,6001,538
2020-12-011,5691,5781,5311,55625,7001,556
2020-11-301,5811,5811,5271,53323,5001,533
2020-11-271,5531,5901,5431,56327,9001,563
2020-11-261,5391,5621,5141,55514,0001,555
2020-11-251,5261,5771,5151,53925,3001,539
2020-11-241,5491,5681,5231,53020,8001,530
2020-11-201,4891,5241,4711,52014,8001,520
2020-11-191,5081,5081,4611,49425,0001,494
2020-11-181,5301,5341,4971,51819,2001,518
2020-11-171,5321,5491,5021,51721,9001,517
2020-11-161,5401,5601,5021,54931,7001,549
2020-11-131,5651,6151,5061,54088,2001,540
2020-11-121,5581,6451,5231,62587,4001,625
2020-11-111,4451,5311,4371,53055,7001,530
2020-11-101,4251,4471,4051,44150,0001,441
2020-11-091,4121,4331,3931,40823,7001,408
2020-11-061,4131,4231,3771,41343,4001,413
2020-11-051,4031,4201,3771,41331,8001,413
2020-11-041,3811,4041,3481,38934,6001,389
2020-11-021,3641,3641,3151,35131,4001,351
2020-10-301,3901,3901,3311,34652,0001,346
2020-10-291,4011,4101,3681,38450,8001,384
2020-10-281,4581,4691,4071,42533,2001,425
2020-10-271,4371,5041,4141,48057,4001,480
2020-10-261,5381,5381,4371,43768,6001,437
2020-10-231,5571,5861,5401,54939,1001,549
2020-10-221,6861,6861,5671,57487,7001,574
2020-10-211,6151,6981,6151,688107,2001,688
2020-10-201,5781,6401,5641,58980,1001,589
2020-10-191,6071,6291,5491,549101,0001,549
2020-10-161,6431,6991,6031,610173,8001,610
2020-10-151,6201,6681,5601,664211,5001,664
2020-10-141,4651,6201,4611,619277,5001,619
2020-10-131,4311,4701,4291,44563,2001,445
2020-10-121,4451,4501,4221,42757,7001,427
2020-10-091,4181,4341,4051,42549,0001,425
2020-10-081,3801,4391,3691,40596,1001,405
2020-10-071,3101,3801,3011,37588,7001,375
2020-10-061,3231,3231,2991,31025,8001,310
2020-10-051,2411,3261,2411,30366,9001,303
2020-10-021,2791,2881,2331,24142,9001,241
2020-09-301,2761,3161,2581,27964,3001,279
2020-09-291,2891,2891,2541,26037,2001,260
2020-09-281,2421,2911,2331,29169,0001,291
2020-09-251,1851,2611,1851,24297,8001,242
2020-09-241,1961,2281,1661,18565,0001,185
2020-09-231,2531,2651,2001,20072,6001,200
2020-09-181,2721,2801,2421,27996,9001,279
2020-09-171,2001,2801,1801,275135,7001,275
2020-09-161,1271,1911,1141,18792,5001,187
2020-09-151,1291,1491,1261,12937,4001,129
2020-09-141,1461,1581,1171,12166,8001,121
2020-09-111,1001,1491,0621,146169,4001,146
2020-09-101,0501,1001,0271,100346,1001,100
2020-09-0998199797598641,700986
2020-09-089831,0169771,00230,9001,002
2020-09-0797698396998316,900983
2020-09-049709819679789,000978
2020-09-0398098397097610,500976
2020-09-0297098096198011,800980
2020-09-0196997795997012,300970
2020-08-3194798394596928,600969
2020-08-2897297292694755,200947
2020-08-2797297695595822,100958
2020-08-2698999097197115,200971
2020-08-2599099397798223,100982
2020-08-249949969869895,700989
2020-08-211,0001,0009959992,800999
2020-08-209981,0059909996,100999
2020-08-191,0131,0139981,0007,1001,000
2020-08-181,0061,0159991,0137,5001,013
2020-08-171,0071,0079931,0015,4001,001
2020-08-141,0171,0181,0081,0086,2001,008
2020-08-131,0101,0209991,01721,1001,017
2020-08-121,0101,0149891,01133,7001,011
2020-08-111,0071,0189961,01020,9001,010
2020-08-079801,0039781,00118,7001,001
2020-08-069919959819847,100984
2020-08-0598399497199312,700993
2020-08-0498999697398914,000989
2020-08-0395398293298219,500982
2020-07-3198399194695324,800953
2020-07-3098099097698412,100984
2020-07-2999499498098219,900982
2020-07-281,0091,0099931,00111,5001,001
2020-07-279901,0099881,00912,3001,009
2020-07-229991,00498798710,900987
2020-07-219981,0029951,0028,2001,002
2020-07-209991,00598299915,000999
2020-07-171,0041,00699199911,700999
2020-07-161,0191,0209971,0039,8001,003
2020-07-151,0151,0291,0051,01416,3001,014
2020-07-141,0171,0179981,0126,2001,012
2020-07-139871,0149841,01416,5001,014
2020-07-101,0071,01098198119,900981
2020-07-091,0061,0149951,00417,4001,004
2020-07-081,0351,0371,0101,01018,8001,010
2020-07-071,0041,0321,0041,03214,5001,032
2020-07-061,0181,0401,0031,01640,6001,016
2020-07-039931,0249841,01338,5001,013
2020-07-021,0031,01796898045,200980
2020-07-011,0071,00796697439,300974
2020-06-301,0011,0271,0011,00323,6001,003
2020-06-291,0001,00898399115,900991
2020-06-261,0051,0299981,02820,3001,028
2020-06-251,0001,01099299819,000998
2020-06-241,0161,0461,0001,00057,9001,000
2020-06-231,0081,0369991,01424,8001,014
2020-06-221,0161,0241,0011,01411,0001,014
2020-06-191,0031,0169981,01611,7001,016
2020-06-181,0101,0189921,01422,5001,014
2020-06-171,0101,0169921,01131,4001,011
2020-06-169921,0139851,01029,2001,010
2020-06-159851,00696396343,800963
2020-06-121,0021,01898199753,500997
2020-06-111,0601,0651,0121,03281,0001,032
2020-06-101,0801,0951,0601,069251,7001,069
2020-06-091,1721,2341,1581,215138,7001,215
2020-06-081,1321,1431,1131,14332,3001,143
2020-06-051,0661,1111,0541,10930,9001,109
2020-06-041,0771,0821,0391,07421,2001,074
2020-06-031,1291,1391,0631,07446,4001,074
2020-06-021,0501,1121,0431,10929,8001,109
2020-06-011,0281,0551,0221,05519,7001,055
2020-05-291,0181,0291,0001,01922,4001,019
2020-05-281,0211,0311,0011,02417,3001,024
2020-05-271,0171,0221,0021,0218,4001,021
2020-05-261,0231,0241,0021,01710,8001,017
2020-05-259941,0149941,01115,3001,011
2020-05-229971,0049929935,800993
2020-05-219961,0039939975,700997
2020-05-209851,0049851,00214,5001,002
2020-05-199911,00598399216,700992
2020-05-1897998996898617,800986
2020-05-1595697995297920,400979
2020-05-141,0041,00495595624,700956
2020-05-139751,0089751,00416,8001,004
2020-05-121,0161,0169909908,600990
2020-05-111,0051,0099921,00816,0001,008
2020-05-081,0241,02495799039,300990
2020-05-071,0151,0371,0041,01316,6001,013
2020-05-011,0101,0199851,01513,8001,015
2020-04-301,0491,0721,0131,01727,6001,017
2020-04-281,0021,0269941,02139,2001,021
2020-04-279881,00698099821,300998
2020-04-2497798596297712,800977
2020-04-2397199297197731,900977
2020-04-2292698692595639,000956
2020-04-2194295592893814,600938
2020-04-2096097193894516,200945
2020-04-179489739409509,100950
2020-04-1692194691793910,000939
2020-04-1595195992092016,700920
2020-04-1495996194295114,400951
2020-04-1397097095095413,600954
2020-04-1098598595397022,000970
2020-04-0995197093797013,900970
2020-04-0893895491494725,100947
2020-04-0794595390193729,900937
2020-04-0685691885690529,500905
2020-04-0392195186186827,200868
2020-04-0295098092693239,200932
2020-04-0189697189693945,100939
2020-03-3193394089591142,100911
2020-03-3092195491093349,000933
2020-03-2796097491293635,400936
2020-03-2685196085094976,300949
2020-03-2589189986589639,500896
2020-03-2485589384086135,200861
2020-03-2382084178882660,000826
2020-03-1985888481082196,700821
2020-03-18799919795850216,000850
2020-03-17664794655794198,900794
2020-03-16682694640694180,600694
2020-03-1361564058359499,400594
2020-03-1271673568268363,800683
2020-03-1178080074775030,900750
2020-03-1075079372078052,400780
2020-03-0982284077778760,200787
2020-03-0690190586386740,000867
2020-03-0592092089491024,900910
2020-03-0490092289590717,900907
2020-03-0396096090591535,700915
2020-03-0289795487693744,900937
2020-02-2893596890090578,600905
2020-02-271,0431,04399499435,200994
2020-02-261,0251,0601,0171,05646,7001,056
2020-02-251,0471,0591,0351,04034,3001,040
2020-02-211,1021,1091,0921,09316,3001,093
2020-02-201,1291,1391,1061,11027,5001,110
2020-02-191,0941,1351,0941,12427,0001,124
2020-02-181,1301,1341,0971,09835,4001,098
2020-02-171,1541,1541,1301,13229,2001,132
2020-02-141,1731,1731,1531,15516,3001,155
2020-02-131,1861,1871,1721,17312,7001,173
2020-02-121,1771,1921,1721,18124,5001,181
2020-02-101,1681,1801,1581,17226,8001,172
2020-02-071,1651,1701,1511,16826,6001,168
2020-02-061,1631,1791,1551,15534,4001,155
2020-02-051,1601,1751,1531,16341,5001,163
2020-02-041,1711,1711,1571,16024,8001,160
2020-02-031,1691,1881,1571,17229,7001,172
2020-01-311,1971,2171,1911,19132,4001,191
2020-01-301,2011,2161,1861,195129,4001,195
2020-01-291,2381,2471,2251,226226,6001,226
2020-01-281,2361,2401,2301,23859,1001,238
2020-01-271,2451,2451,2361,24253,5001,242
2020-01-241,2571,2571,2491,25027,7001,250
2020-01-231,2741,2741,2551,25852,0001,258
2020-01-221,2781,2831,2771,27720,2001,277
2020-01-211,2901,2931,2731,27843,6001,278
2020-01-201,2791,2971,2791,29443,8001,294
2020-01-171,2751,2811,2661,27529,6001,275
2020-01-161,2741,2841,2601,27452,4001,274
2020-01-151,2751,2871,2741,27933,7001,279
2020-01-141,2701,2841,2701,27536,4001,275
2020-01-101,2581,2751,2541,26931,7001,269
2020-01-091,2461,2631,2461,25823,9001,258
2020-01-081,2591,2591,2361,24642,4001,246
2020-01-071,2621,2701,2601,26043,0001,260
2020-01-061,2731,2751,2551,25739,9001,257

分割・併合履歴 ： [2017-01-27]1株→3株 [2016-01-27]1株→2株