1433 ベステラ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2871,3251,2801,32150,3001,321
2021-12-291,2571,2921,2541,29135,3001,291
2021-12-281,2401,2501,2251,24832,4001,248
2021-12-271,2431,2431,2171,23137,3001,231
2021-12-241,2751,2761,2431,24820,9001,248
2021-12-231,2501,2701,2481,25928,6001,259
2021-12-221,2211,2451,2191,24531,5001,245
2021-12-211,2381,2421,2171,22236,7001,222
2021-12-201,2661,2661,2301,23042,7001,230
2021-12-171,2891,2911,2701,27631,1001,276
2021-12-161,3031,3131,2881,30733,7001,307
2021-12-151,2511,2981,2511,28529,8001,285
2021-12-141,2781,2861,2411,26154,1001,261
2021-12-131,3161,3371,2751,29269,8001,292
2021-12-101,3421,3531,3151,31674,1001,316
2021-12-091,3311,3521,3291,34223,3001,342
2021-12-081,3431,3521,3211,33120,8001,331
2021-12-071,3251,3351,3201,33031,9001,330
2021-12-061,3161,3241,2981,30231,8001,302
2021-12-031,2661,3081,2571,30765,0001,307
2021-12-021,2651,2881,2571,26039,0001,260
2021-12-011,2611,2911,2391,28147,3001,281
2021-11-301,3101,3431,2731,27639,9001,276
2021-11-291,3501,3681,2931,29761,7001,297
2021-11-261,4081,4081,3671,38446,6001,384
2021-11-251,4221,4231,4001,40017,6001,400
2021-11-241,4501,4501,4211,42214,9001,422
2021-11-221,4201,4351,3991,43520,2001,435
2021-11-191,4161,4201,4021,42015,4001,420
2021-11-181,4201,4211,3971,40520,5001,405
2021-11-171,4441,4441,4111,41115,2001,411
2021-11-161,4291,4451,4271,44517,8001,445
2021-11-151,4341,4441,4101,42419,0001,424
2021-11-121,4041,4271,4041,42317,2001,423
2021-11-111,4011,4101,3971,39711,2001,397
2021-11-101,4011,4071,3921,40122,9001,401
2021-11-091,4221,4261,3961,39922,3001,399
2021-11-081,4421,4461,4091,40924,5001,409
2021-11-051,4661,4671,4421,44227,1001,442
2021-11-041,4791,4821,4661,46620,2001,466
2021-11-021,4841,4951,4711,47121,6001,471
2021-11-011,4951,4951,4711,48433,2001,484
2021-10-291,4981,4991,4791,48023,6001,480
2021-10-281,4631,4981,4511,49856,9001,498
2021-10-271,4971,4971,4631,46512,4001,465
2021-10-261,4861,4991,4731,49733,2001,497
2021-10-251,4521,4821,4521,47526,0001,475
2021-10-221,4581,4661,4451,45618,0001,456
2021-10-211,4571,4811,4481,45820,0001,458
2021-10-201,4471,4671,4471,46123,6001,461
2021-10-191,4301,4431,4261,44215,7001,442
2021-10-181,4341,4401,4181,44018,4001,440
2021-10-151,3971,4241,3941,42422,4001,424
2021-10-141,4261,4261,3891,39441,5001,394
2021-10-131,4491,4491,4201,42941,1001,429
2021-10-121,4781,4781,4401,44638,7001,446
2021-10-111,4811,4881,4721,48317,9001,483
2021-10-081,4731,4961,4691,48122,4001,481
2021-10-071,4641,4861,4501,47639,4001,476
2021-10-061,4851,4901,4341,45238,7001,452
2021-10-051,4601,4681,4301,46261,9001,462
2021-10-041,5451,5451,4681,47275,9001,472
2021-10-011,5401,5801,4921,522160,0001,522
2021-09-301,5351,5651,5221,55178,9001,551
2021-09-291,4781,5311,4711,52979,4001,529
2021-09-281,4891,5091,4751,50453,5001,504
2021-09-271,5281,5341,4781,486237,7001,486
2021-09-241,4551,4621,4441,45431,4001,454
2021-09-221,4531,4651,4361,43739,5001,437
2021-09-211,4351,4571,4351,45029,7001,450
2021-09-171,4621,4811,4361,48160,9001,481
2021-09-161,4881,5021,4511,46446,3001,464
2021-09-151,4791,5121,4741,51089,4001,510
2021-09-141,4801,4971,4701,47977,2001,479
2021-09-131,4891,5051,4351,466191,7001,466
2021-09-101,5041,6361,4761,484782,1001,484
2021-09-091,5391,5861,5201,566146,6001,566
2021-09-081,5301,5421,5011,54232,9001,542
2021-09-071,5251,5351,5081,53040,0001,530
2021-09-061,5131,5201,4941,51164,1001,511
2021-09-031,4731,5111,4691,48356,3001,483
2021-09-021,4771,4771,4591,46712,3001,467
2021-09-011,4771,4841,4681,47718,6001,477
2021-08-311,4601,4731,4401,46428,8001,464
2021-08-301,4561,4721,4541,45831,9001,458
2021-08-271,4281,4491,4251,44725,4001,447
2021-08-261,4241,4331,4191,43119,4001,431
2021-08-251,4101,4301,4101,41417,7001,414
2021-08-241,3811,4281,3811,41059,2001,410
2021-08-231,3731,3891,3661,37038,0001,370
2021-08-201,4001,4051,3561,35631,9001,356
2021-08-191,4181,4241,3881,38822,2001,388
2021-08-181,4201,4341,4001,41920,3001,419
2021-08-171,4461,4701,4301,43018,3001,430
2021-08-161,4581,4671,4381,44625,1001,446
2021-08-131,4641,4671,4521,4638,5001,463
2021-08-121,4551,4751,4551,46417,7001,464
2021-08-111,4771,4771,4601,46813,3001,468
2021-08-101,4671,4771,4501,46724,5001,467
2021-08-061,4121,4431,4111,44116,2001,441
2021-08-051,3991,4211,3991,41221,4001,412
2021-08-041,4221,4221,3931,39316,1001,393
2021-08-031,4031,4431,4031,42616,2001,426
2021-08-021,4021,4441,3881,41541,7001,415
2021-07-301,4211,4211,3901,39013,3001,390
2021-07-291,4061,4211,3981,42121,9001,421
2021-07-281,4381,4511,4111,41246,2001,412
2021-07-271,4331,4521,4331,44928,2001,449
2021-07-261,4251,4381,4151,42223,5001,422
2021-07-211,4111,4201,4011,40231,6001,402
2021-07-201,3881,4061,3831,39036,2001,390
2021-07-191,4301,4321,4101,41032,5001,410
2021-07-161,4241,4521,4241,44738,6001,447
2021-07-151,4661,4661,4371,43856,4001,438
2021-07-141,4911,4911,4661,47247,5001,472
2021-07-131,4941,5081,4881,49762,7001,497
2021-07-121,5001,5071,4621,47053,4001,470
2021-07-091,4681,4831,4521,47855,4001,478
2021-07-081,5481,5531,4981,49851,3001,498
2021-07-071,5701,5761,5451,54741,0001,547
2021-07-061,6041,6041,5651,58432,0001,584
2021-07-051,6031,6451,5991,60052,4001,600
2021-07-021,5901,6071,5901,60525,7001,605
2021-07-011,6471,6471,5981,59848,5001,598
2021-06-301,6911,7001,6521,65236,6001,652
2021-06-291,6961,7041,6851,69926,8001,699
2021-06-281,6981,7301,6901,712111,2001,712
2021-06-251,6451,6761,6421,67539,8001,675
2021-06-241,6401,6591,6231,64234,0001,642
2021-06-231,6431,6541,6261,64425,9001,644
2021-06-221,6091,6261,5941,62132,8001,621
2021-06-211,6101,6101,5811,58534,4001,585
2021-06-181,6441,6821,6131,61358,3001,613
2021-06-171,6491,6631,6301,63931,9001,639
2021-06-161,6191,6701,6151,65651,2001,656
2021-06-151,6081,6391,5961,63045,7001,630
2021-06-141,5861,6191,5721,60364,0001,603
2021-06-111,5801,5921,5521,57254,5001,572
2021-06-101,6701,6871,5901,595187,9001,595
2021-06-091,6361,6881,6151,66189,7001,661
2021-06-081,6981,6981,6171,64368,3001,643
2021-06-071,7001,7141,6891,70956,3001,709
2021-06-041,6641,6841,6481,67731,9001,677
2021-06-031,6351,6691,6341,66443,8001,664
2021-06-021,6101,6351,5851,63161,7001,631
2021-06-011,5891,6001,5711,58548,1001,585
2021-05-311,5621,5971,5561,58070,5001,580
2021-05-281,5771,5841,5601,57522,8001,575
2021-05-271,5741,5751,5561,55814,4001,558
2021-05-261,5491,5751,5471,56916,3001,569
2021-05-251,5611,5771,5501,55412,0001,554
2021-05-241,5781,5851,5651,57614,3001,576
2021-05-211,5691,5771,5531,56619,1001,566
2021-05-201,5431,5711,5401,55223,7001,552
2021-05-191,5391,5651,5391,54318,9001,543
2021-05-181,5191,5571,5191,55722,4001,557
2021-05-171,5421,5491,5031,51528,2001,515
2021-05-141,5201,5341,5031,51522,4001,515
2021-05-131,5351,5351,4911,50224,9001,502
2021-05-121,5731,5841,5201,53533,2001,535
2021-05-111,6521,6521,5881,58830,8001,588
2021-05-101,6421,6551,6301,64716,9001,647
2021-05-071,6501,6661,6341,64116,9001,641
2021-05-061,6311,6461,6231,64115,0001,641
2021-04-301,6201,6221,6071,61220,0001,612
2021-04-281,6501,6731,6151,61736,5001,617
2021-04-271,6701,6711,6371,63730,1001,637
2021-04-261,6871,6991,6751,67518,4001,675
2021-04-231,7101,7121,6861,68623,1001,686
2021-04-221,7251,7281,7091,71419,6001,714
2021-04-211,7301,7401,7011,70539,7001,705
2021-04-201,7831,7851,7501,76327,4001,763
2021-04-191,7651,8061,7551,78349,7001,783
2021-04-161,7381,8071,7351,74082,6001,740
2021-04-151,6851,7411,6721,73847,8001,738
2021-04-141,7001,7001,6661,67424,0001,674
2021-04-131,7371,7371,6901,70030,0001,700
2021-04-121,7581,7581,6951,72840,8001,728
2021-04-091,7301,7721,7151,73761,9001,737
2021-04-081,7241,7601,6981,73073,9001,730
2021-04-071,6761,7041,6661,70124,0001,701
2021-04-061,7071,7371,6601,67655,6001,676
2021-04-051,6521,7001,6491,69249,2001,692
2021-04-021,6811,6811,6431,64723,3001,647
2021-04-011,6681,6851,6581,67333,4001,673
2021-03-311,6501,6691,6431,66820,4001,668
2021-03-301,6731,6771,6511,65124,1001,651
2021-03-291,6991,7171,6451,67359,4001,673
2021-03-261,6501,6891,6501,68825,5001,688
2021-03-251,6511,6621,6211,64345,3001,643
2021-03-241,7271,7271,6511,65178,6001,651
2021-03-231,7901,8001,7511,76037,6001,760
2021-03-221,7881,8201,7541,80961,1001,809
2021-03-191,7371,8191,7371,788139,0001,788
2021-03-181,7501,7501,7101,72631,0001,726
2021-03-171,7611,7611,7291,74428,6001,744
2021-03-161,7261,7641,6751,752110,6001,752
2021-03-151,8111,8311,6871,722239,4001,722
2021-03-121,8621,8821,8311,84368,1001,843
2021-03-111,7901,8481,7811,84165,6001,841
2021-03-101,7791,8091,7371,79944,6001,799
2021-03-091,7201,7721,7001,76332,4001,763
2021-03-081,6731,7311,6731,72029,1001,720
2021-03-051,6731,6761,6111,67332,8001,673
2021-03-041,6891,6931,6371,68441,4001,684
2021-03-031,7121,7121,6761,70035,4001,700
2021-03-021,7621,7811,7161,73223,5001,732
2021-03-011,7571,7581,7191,75533,4001,755
2021-02-261,7621,7961,7411,75739,8001,757
2021-02-251,7651,8191,7651,78633,2001,786
2021-02-241,7601,8201,7501,76473,3001,764
2021-02-221,7251,7551,7181,74931,4001,749
2021-02-191,6791,7281,6701,72236,2001,722
2021-02-181,7311,7331,6721,67247,1001,672
2021-02-171,6921,7811,6881,76584,8001,765
2021-02-161,6731,6941,6641,67526,1001,675
2021-02-151,6941,6941,6471,68628,0001,686
2021-02-121,7191,7191,6561,68038,3001,680
2021-02-101,6591,7241,6491,71370,1001,713
2021-02-091,6401,6521,6211,64832,4001,648
2021-02-081,6261,6441,6061,64440,8001,644
2021-02-051,6411,6411,6211,62129,1001,621
2021-02-041,6491,6521,6211,63932,4001,639
2021-02-031,6571,6701,6291,63426,8001,634
2021-02-021,6151,6531,6011,64524,0001,645
2021-02-011,6501,6501,6151,61547,1001,615
2021-01-291,7301,7451,6671,66869,7001,668
2021-01-281,6701,7241,6591,724196,5001,724
2021-01-271,6961,7221,6801,697240,5001,697
2021-01-261,7651,7691,7101,710128,8001,710
2021-01-251,7701,7851,7601,77156,6001,771
2021-01-221,7891,8281,7671,77170,8001,771
2021-01-211,8261,8661,7871,793156,0001,793
2021-01-202,0152,0201,8691,905206,0001,905
2021-01-191,7891,8761,7801,855101,9001,855
2021-01-181,7401,7921,7351,77547,7001,775
2021-01-151,7511,7631,7321,74037,2001,740
2021-01-141,7901,8071,7331,75767,9001,757
2021-01-131,8081,8521,7871,79768,0001,797
2021-01-121,8151,8301,8061,80746,1001,807
2021-01-081,8191,8541,8041,81159,4001,811
2021-01-071,8501,8581,7981,81977,9001,819
2021-01-061,8401,8651,8041,81175,2001,811
2021-01-051,8001,8681,7761,859113,0001,859
2021-01-041,8351,8531,7761,79198,5001,791

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