7433 伯東(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,410 | 5,490 | 5,410 | 5,480 | 65,100 | 5,480 |
| 2024-04-25 | 5,430 | 5,470 | 5,430 | 5,430 | 48,700 | 5,430 |
| 2024-04-24 | 5,410 | 5,470 | 5,400 | 5,460 | 73,800 | 5,460 |
| 2024-04-23 | 5,410 | 5,420 | 5,330 | 5,360 | 70,400 | 5,360 |
| 2024-04-22 | 5,350 | 5,400 | 5,320 | 5,380 | 88,500 | 5,380 |
| 2024-04-19 | 5,420 | 5,440 | 5,270 | 5,300 | 160,300 | 5,300 |
| 2024-04-18 | 5,420 | 5,470 | 5,370 | 5,470 | 59,600 | 5,470 |
| 2024-04-17 | 5,380 | 5,440 | 5,340 | 5,390 | 91,400 | 5,390 |
| 2024-04-16 | 5,400 | 5,430 | 5,350 | 5,350 | 97,300 | 5,350 |
| 2024-04-15 | 5,440 | 5,450 | 5,400 | 5,450 | 61,800 | 5,450 |
| 2024-04-12 | 5,510 | 5,510 | 5,440 | 5,460 | 54,100 | 5,460 |
| 2024-04-11 | 5,500 | 5,520 | 5,470 | 5,500 | 69,200 | 5,500 |
| 2024-04-10 | 5,520 | 5,540 | 5,490 | 5,510 | 58,100 | 5,510 |
| 2024-04-09 | 5,500 | 5,530 | 5,470 | 5,500 | 67,400 | 5,500 |
| 2024-04-08 | 5,490 | 5,500 | 5,440 | 5,470 | 59,000 | 5,470 |
| 2024-04-05 | 5,400 | 5,470 | 5,390 | 5,470 | 73,900 | 5,470 |
| 2024-04-04 | 5,510 | 5,520 | 5,460 | 5,470 | 71,000 | 5,470 |
| 2024-04-03 | 5,340 | 5,520 | 5,310 | 5,460 | 138,900 | 5,460 |
| 2024-04-02 | 5,620 | 5,620 | 5,420 | 5,420 | 164,300 | 5,420 |
| 2024-04-01 | 5,680 | 5,680 | 5,560 | 5,600 | 111,000 | 5,600 |
| 2024-03-29 | 5,630 | 5,670 | 5,560 | 5,640 | 123,400 | 5,640 |
| 2024-03-28 | 5,710 | 5,730 | 5,560 | 5,560 | 355,000 | 5,560 |
| 2024-03-27 | 5,950 | 5,950 | 5,880 | 5,900 | 196,500 | 5,900 |
| 2024-03-26 | 5,840 | 5,930 | 5,840 | 5,930 | 98,100 | 5,930 |
| 2024-03-25 | 5,900 | 5,910 | 5,850 | 5,870 | 105,500 | 5,870 |
| 2024-03-22 | 5,930 | 5,930 | 5,860 | 5,890 | 95,200 | 5,890 |
| 2024-03-21 | 5,920 | 5,940 | 5,880 | 5,910 | 98,500 | 5,910 |
| 2024-03-19 | 5,800 | 5,850 | 5,750 | 5,840 | 93,700 | 5,840 |
| 2024-03-18 | 5,720 | 5,790 | 5,710 | 5,790 | 84,300 | 5,790 |
| 2024-03-15 | 5,630 | 5,730 | 5,620 | 5,690 | 97,700 | 5,690 |
| 2024-03-14 | 5,650 | 5,710 | 5,600 | 5,690 | 95,600 | 5,690 |
| 2024-03-13 | 5,780 | 5,800 | 5,650 | 5,670 | 92,600 | 5,670 |
| 2024-03-12 | 5,670 | 5,730 | 5,570 | 5,710 | 135,100 | 5,710 |
| 2024-03-11 | 5,830 | 5,830 | 5,680 | 5,720 | 233,100 | 5,720 |
| 2024-03-08 | 5,860 | 5,950 | 5,860 | 5,900 | 68,700 | 5,900 |
| 2024-03-07 | 5,930 | 5,940 | 5,860 | 5,860 | 70,400 | 5,860 |
| 2024-03-06 | 5,860 | 5,910 | 5,840 | 5,900 | 59,900 | 5,900 |
| 2024-03-05 | 5,850 | 5,940 | 5,830 | 5,900 | 89,200 | 5,900 |
| 2024-03-04 | 6,000 | 6,000 | 5,880 | 5,880 | 122,400 | 5,880 |
| 2024-03-01 | 5,970 | 6,060 | 5,960 | 5,980 | 127,700 | 5,980 |
| 2024-02-29 | 5,870 | 5,950 | 5,840 | 5,910 | 96,000 | 5,910 |
| 2024-02-28 | 5,910 | 5,960 | 5,860 | 5,860 | 85,700 | 5,860 |
| 2024-02-27 | 5,950 | 5,990 | 5,910 | 5,910 | 120,400 | 5,910 |
| 2024-02-26 | 6,040 | 6,050 | 5,880 | 5,880 | 207,200 | 5,880 |
| 2024-02-22 | 6,060 | 6,080 | 6,000 | 6,030 | 112,500 | 6,030 |
| 2024-02-21 | 6,000 | 6,000 | 5,950 | 5,980 | 71,700 | 5,980 |
| 2024-02-20 | 5,940 | 5,980 | 5,900 | 5,950 | 88,500 | 5,950 |
| 2024-02-19 | 5,900 | 5,910 | 5,830 | 5,900 | 64,700 | 5,900 |
| 2024-02-16 | 5,910 | 5,950 | 5,870 | 5,890 | 83,400 | 5,890 |
| 2024-02-15 | 6,000 | 6,000 | 5,810 | 5,870 | 138,400 | 5,870 |
| 2024-02-14 | 5,930 | 6,030 | 5,920 | 5,960 | 111,500 | 5,960 |
| 2024-02-13 | 5,920 | 5,960 | 5,850 | 5,950 | 128,600 | 5,950 |
| 2024-02-09 | 5,850 | 5,940 | 5,840 | 5,860 | 113,700 | 5,860 |
| 2024-02-08 | 5,820 | 5,870 | 5,780 | 5,850 | 90,700 | 5,850 |
| 2024-02-07 | 5,760 | 5,840 | 5,760 | 5,820 | 92,200 | 5,820 |
| 2024-02-06 | 5,780 | 5,860 | 5,750 | 5,800 | 104,400 | 5,800 |
| 2024-02-05 | 5,900 | 5,930 | 5,770 | 5,800 | 216,000 | 5,800 |
| 2024-02-02 | 6,000 | 6,000 | 5,840 | 5,880 | 183,500 | 5,880 |
| 2024-02-01 | 5,900 | 6,030 | 5,850 | 5,960 | 256,600 | 5,960 |
| 2024-01-31 | 6,120 | 6,170 | 6,090 | 6,150 | 108,700 | 6,150 |
| 2024-01-30 | 6,090 | 6,170 | 6,080 | 6,110 | 80,100 | 6,110 |
| 2024-01-29 | 6,020 | 6,120 | 6,020 | 6,090 | 78,700 | 6,090 |
| 2024-01-26 | 6,110 | 6,110 | 5,990 | 6,010 | 140,400 | 6,010 |
| 2024-01-25 | 6,080 | 6,160 | 6,040 | 6,120 | 109,700 | 6,120 |
| 2024-01-24 | 6,080 | 6,120 | 6,040 | 6,060 | 113,700 | 6,060 |
| 2024-01-23 | 6,150 | 6,180 | 6,090 | 6,100 | 152,500 | 6,100 |
| 2024-01-22 | 6,210 | 6,230 | 6,140 | 6,170 | 110,500 | 6,170 |
| 2024-01-19 | 6,240 | 6,260 | 6,170 | 6,170 | 112,100 | 6,170 |
| 2024-01-18 | 6,100 | 6,190 | 6,080 | 6,150 | 119,400 | 6,150 |
| 2024-01-17 | 6,140 | 6,280 | 6,110 | 6,110 | 209,900 | 6,110 |
| 2024-01-16 | 6,090 | 6,110 | 6,000 | 6,100 | 144,600 | 6,100 |
| 2024-01-15 | 5,820 | 6,050 | 5,810 | 6,040 | 195,700 | 6,040 |
| 2024-01-12 | 5,900 | 5,920 | 5,840 | 5,870 | 122,500 | 5,870 |
| 2024-01-11 | 5,800 | 5,920 | 5,790 | 5,900 | 215,500 | 5,900 |
| 2024-01-10 | 5,710 | 5,800 | 5,700 | 5,740 | 146,400 | 5,740 |
| 2024-01-09 | 5,650 | 5,730 | 5,630 | 5,670 | 206,900 | 5,670 |
| 2024-01-05 | 5,610 | 5,630 | 5,560 | 5,600 | 155,400 | 5,600 |
| 2024-01-04 | 5,420 | 5,580 | 5,390 | 5,580 | 191,700 | 5,580 |
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
