7433 伯東(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,880 | 3,880 | 3,660 | 3,705 | 199,800 | 3,705 |
| 2025-04-03 | 3,950 | 4,015 | 3,920 | 3,975 | 164,700 | 3,975 |
| 2025-04-02 | 4,075 | 4,080 | 4,025 | 4,050 | 115,500 | 4,050 |
| 2025-04-01 | 4,145 | 4,155 | 4,065 | 4,075 | 115,300 | 4,075 |
| 2025-03-31 | 4,220 | 4,220 | 4,115 | 4,115 | 114,300 | 4,115 |
| 2025-03-28 | 4,265 | 4,370 | 4,250 | 4,275 | 144,900 | 4,275 |
| 2025-03-27 | 4,415 | 4,440 | 4,405 | 4,435 | 123,300 | 4,435 |
| 2025-03-26 | 4,450 | 4,450 | 4,415 | 4,415 | 130,600 | 4,415 |
| 2025-03-25 | 4,465 | 4,475 | 4,425 | 4,425 | 114,200 | 4,425 |
| 2025-03-24 | 4,520 | 4,520 | 4,450 | 4,465 | 78,100 | 4,465 |
| 2025-03-21 | 4,570 | 4,570 | 4,490 | 4,490 | 110,700 | 4,490 |
| 2025-03-19 | 4,530 | 4,600 | 4,530 | 4,570 | 64,400 | 4,570 |
| 2025-03-18 | 4,495 | 4,550 | 4,495 | 4,545 | 61,700 | 4,545 |
| 2025-03-17 | 4,450 | 4,485 | 4,445 | 4,480 | 45,400 | 4,480 |
| 2025-03-14 | 4,450 | 4,465 | 4,435 | 4,440 | 60,100 | 4,440 |
| 2025-03-13 | 4,485 | 4,490 | 4,455 | 4,455 | 53,400 | 4,455 |
| 2025-03-12 | 4,495 | 4,495 | 4,465 | 4,485 | 45,500 | 4,485 |
| 2025-03-11 | 4,455 | 4,500 | 4,420 | 4,500 | 60,600 | 4,500 |
| 2025-03-10 | 4,500 | 4,510 | 4,475 | 4,490 | 41,500 | 4,490 |
| 2025-03-07 | 4,450 | 4,505 | 4,420 | 4,495 | 72,400 | 4,495 |
| 2025-03-06 | 4,460 | 4,490 | 4,445 | 4,455 | 38,500 | 4,455 |
| 2025-03-05 | 4,375 | 4,455 | 4,375 | 4,425 | 72,800 | 4,425 |
| 2025-03-04 | 4,440 | 4,440 | 4,360 | 4,390 | 106,000 | 4,390 |
| 2025-03-03 | 4,475 | 4,480 | 4,440 | 4,445 | 46,400 | 4,445 |
| 2025-02-28 | 4,465 | 4,475 | 4,440 | 4,450 | 58,700 | 4,450 |
| 2025-02-27 | 4,450 | 4,495 | 4,450 | 4,480 | 35,500 | 4,480 |
| 2025-02-26 | 4,465 | 4,490 | 4,435 | 4,450 | 54,500 | 4,450 |
| 2025-02-25 | 4,440 | 4,515 | 4,440 | 4,490 | 60,800 | 4,490 |
| 2025-02-21 | 4,470 | 4,495 | 4,430 | 4,455 | 74,700 | 4,455 |
| 2025-02-20 | 4,530 | 4,535 | 4,480 | 4,510 | 49,000 | 4,510 |
| 2025-02-19 | 4,560 | 4,580 | 4,530 | 4,530 | 38,200 | 4,530 |
| 2025-02-18 | 4,555 | 4,555 | 4,525 | 4,555 | 33,300 | 4,555 |
| 2025-02-17 | 4,590 | 4,605 | 4,550 | 4,550 | 41,500 | 4,550 |
| 2025-02-14 | 4,635 | 4,640 | 4,585 | 4,585 | 62,800 | 4,585 |
| 2025-02-13 | 4,590 | 4,630 | 4,570 | 4,615 | 63,300 | 4,615 |
| 2025-02-12 | 4,580 | 4,590 | 4,545 | 4,570 | 33,800 | 4,570 |
| 2025-02-10 | 4,575 | 4,585 | 4,545 | 4,550 | 30,400 | 4,550 |
| 2025-02-07 | 4,590 | 4,600 | 4,555 | 4,575 | 43,700 | 4,575 |
| 2025-02-06 | 4,525 | 4,590 | 4,525 | 4,590 | 44,500 | 4,590 |
| 2025-02-05 | 4,565 | 4,590 | 4,505 | 4,525 | 59,100 | 4,525 |
| 2025-02-04 | 4,540 | 4,575 | 4,520 | 4,535 | 54,800 | 4,535 |
| 2025-02-03 | 4,500 | 4,530 | 4,440 | 4,525 | 106,100 | 4,525 |
| 2025-01-31 | 4,500 | 4,610 | 4,470 | 4,500 | 141,400 | 4,500 |
| 2025-01-30 | 4,370 | 4,435 | 4,370 | 4,435 | 63,200 | 4,435 |
| 2025-01-29 | 4,405 | 4,405 | 4,375 | 4,375 | 58,400 | 4,375 |
| 2025-01-28 | 4,350 | 4,400 | 4,350 | 4,395 | 44,600 | 4,395 |
| 2025-01-27 | 4,400 | 4,400 | 4,350 | 4,380 | 35,000 | 4,380 |
| 2025-01-24 | 4,335 | 4,380 | 4,330 | 4,340 | 42,000 | 4,340 |
| 2025-01-23 | 4,330 | 4,335 | 4,310 | 4,330 | 44,300 | 4,330 |
| 2025-01-22 | 4,325 | 4,350 | 4,310 | 4,330 | 40,200 | 4,330 |
| 2025-01-21 | 4,275 | 4,325 | 4,275 | 4,310 | 45,300 | 4,310 |
| 2025-01-20 | 4,245 | 4,290 | 4,245 | 4,270 | 62,400 | 4,270 |
| 2025-01-17 | 4,250 | 4,260 | 4,230 | 4,230 | 46,700 | 4,230 |
| 2025-01-16 | 4,320 | 4,325 | 4,255 | 4,255 | 70,500 | 4,255 |
| 2025-01-15 | 4,325 | 4,350 | 4,305 | 4,305 | 42,000 | 4,305 |
| 2025-01-14 | 4,335 | 4,340 | 4,285 | 4,285 | 61,500 | 4,285 |
| 2025-01-10 | 4,340 | 4,375 | 4,330 | 4,340 | 50,200 | 4,340 |
| 2025-01-09 | 4,425 | 4,425 | 4,340 | 4,370 | 67,900 | 4,370 |
| 2025-01-08 | 4,445 | 4,490 | 4,420 | 4,425 | 74,300 | 4,425 |
| 2025-01-07 | 4,480 | 4,480 | 4,400 | 4,450 | 95,900 | 4,450 |
| 2025-01-06 | 4,475 | 4,475 | 4,420 | 4,445 | 119,700 | 4,445 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株