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
2024-12-064,2704,2954,2604,27559,9004,275
2024-12-054,3054,3054,2604,27064,9004,270
2024-12-044,3704,3704,2854,29591,5004,295
2024-12-034,3454,3904,3454,36082,5004,360
2024-12-024,3454,3704,3354,34564,2004,345
2024-11-294,3504,3754,3404,35032,9004,350
2024-11-284,3004,3704,3004,36081,9004,360
2024-11-274,4154,4204,3154,31586,7004,315
2024-11-264,4904,4904,4254,43554,1004,435
2024-11-254,4754,4904,4454,47076,9004,470
2024-11-224,4654,4904,4554,48043,4004,480
2024-11-214,4904,4904,4504,47052,8004,470
2024-11-204,5204,5304,4554,46563,6004,465
2024-11-194,5104,5554,5104,51551,9004,515
2024-11-184,4604,5054,4504,50044,4004,500
2024-11-154,4854,5254,4804,48055,4004,480
2024-11-144,4604,5254,4604,48054,7004,480
2024-11-134,5304,5504,4654,46582,8004,465
2024-11-124,5204,5754,5204,54071,2004,540
2024-11-114,5504,5554,5104,54035,3004,540
2024-11-084,6004,6054,5404,55562,0004,555
2024-11-074,5904,6154,5604,58583,9004,585
2024-11-064,6204,6604,5904,59065,1004,590
2024-11-054,5704,6254,5704,62076,4004,620
2024-11-014,5504,6304,5104,530103,0004,530
2024-10-314,5054,5454,4804,52059,6004,520
2024-10-304,5304,5354,5004,53090,0004,530
2024-10-294,4704,5204,4654,52066,6004,520
2024-10-284,3704,4554,3604,45589,6004,455
2024-10-254,4554,4554,3604,37077,1004,370
2024-10-244,4404,4704,4154,45579,8004,455
2024-10-234,5254,5354,4654,46557,7004,465
2024-10-224,5904,5904,5254,52572,8004,525
2024-10-214,5954,6004,5704,58532,7004,585
2024-10-184,6054,6054,5754,59035,1004,590
2024-10-174,6454,6454,5704,57568,2004,575
2024-10-164,6404,6854,6154,63052,3004,630
2024-10-154,6504,6904,6404,68553,6004,685
2024-10-114,6704,6704,6204,62039,0004,620
2024-10-104,6904,6904,6454,68033,0004,680
2024-10-094,6854,7004,6554,68045,7004,680
2024-10-084,7004,7154,6404,67562,3004,675
2024-10-074,7604,7704,7254,73055,2004,730
2024-10-044,7054,7604,6904,72551,4004,725
2024-10-034,6904,7054,6704,70063,6004,700
2024-10-024,6204,6404,6104,62099,2004,620
2024-10-014,6854,6954,6204,66076,3004,660
2024-09-304,6154,6904,6154,675137,9004,675
2024-09-274,6354,7654,6354,735141,2004,735
2024-09-264,7204,7704,6804,770161,5004,770
2024-09-254,6854,7004,6254,685149,1004,685
2024-09-244,7404,7704,6904,70593,4004,705
2024-09-204,7154,7204,6754,69072,8004,690
2024-09-194,6404,6854,6304,65085,2004,650
2024-09-184,6404,6404,5654,58571,6004,585
2024-09-174,6804,6904,5454,580147,3004,580
2024-09-134,5904,6754,5904,66078,8004,660
2024-09-124,6104,6604,5554,600101,5004,600
2024-09-114,6854,7104,5354,540115,2004,540
2024-09-104,7354,7654,6854,68571,5004,685
2024-09-094,6204,7504,6104,740103,8004,740
2024-09-064,8154,8404,7104,725106,3004,725
2024-09-054,8004,9004,7804,81090,5004,810
2024-09-044,8654,8954,8204,825131,5004,825
2024-09-034,9604,9704,9304,93087,8004,930
2024-09-025,0405,0404,9604,960105,3004,960
2024-08-305,0005,0404,9904,99059,0004,990
2024-08-294,9955,0204,9804,98545,7004,985
2024-08-284,9905,0004,9605,00043,5005,000
2024-08-274,9605,0004,9604,99053,3004,990
2024-08-265,0705,0704,9504,96065,3004,960
2024-08-235,0005,0705,0005,07051,3005,070
2024-08-225,0405,0405,0005,01021,4005,010
2024-08-214,9705,0304,9605,03043,4005,030
2024-08-204,9705,0404,9705,01053,9005,010
2024-08-194,9805,0304,9504,95075,5004,950
2024-08-164,9654,9754,9254,95556,2004,955
2024-08-154,9154,9404,8904,89566,9004,895
2024-08-144,8804,9204,8454,89059,6004,890
2024-08-134,8304,9004,8254,86575,7004,865
2024-08-094,8854,9104,7654,83597,4004,835
2024-08-084,8204,9004,7754,815115,9004,815
2024-08-074,7354,9504,6854,875169,7004,875
2024-08-064,4904,8254,4904,780221,0004,780
2024-08-054,5954,6454,1954,210375,4004,210
2024-08-024,9504,9854,8304,895275,6004,895
2024-08-015,0705,1205,0105,050192,3005,050
2024-07-315,0305,0704,9905,050115,2005,050
2024-07-305,0405,0805,0205,04050,5005,040
2024-07-295,0305,0905,0105,07048,4005,070
2024-07-264,9705,0104,9404,98062,9004,980
2024-07-254,9504,9554,9054,930197,5004,930
2024-07-245,1005,1005,0005,00088,1005,000
2024-07-235,1005,1105,0605,08061,5005,080
2024-07-225,1205,1205,0305,060150,5005,060
2024-07-195,1805,1805,1005,13053,7005,130
2024-07-185,1805,2205,1605,16061,0005,160
2024-07-175,2305,2505,1905,19030,6005,190
2024-07-165,2005,2505,1805,22059,2005,220
2024-07-125,1505,1905,1405,18037,8005,180
2024-07-115,1505,1805,1305,17036,3005,170
2024-07-105,1405,1505,1005,14051,6005,140
2024-07-095,1705,1905,1205,14051,5005,140
2024-07-085,2805,2805,1705,17048,6005,170
2024-07-055,3005,3005,2205,23046,5005,230
2024-07-045,2405,2905,2305,29036,7005,290
2024-07-035,2105,2405,2005,24040,5005,240
2024-07-025,1705,2205,1605,22049,8005,220
2024-07-015,1605,2205,1505,17057,8005,170
2024-06-285,1505,1505,1005,14070,7005,140
2024-06-275,0905,1505,0905,13056,8005,130
2024-06-265,1405,1405,0905,13037,4005,130
2024-06-255,0705,1205,0605,10052,0005,100
2024-06-245,1305,1305,0605,07068,7005,070
2024-06-215,1705,1705,1005,10041,7005,100
2024-06-205,1305,1705,0905,16042,7005,160
2024-06-195,1105,1405,1105,13033,1005,130
2024-06-185,1305,1405,0805,09029,6005,090
2024-06-175,1905,2005,0805,12041,4005,120
2024-06-145,1205,2105,1005,19086,4005,190
2024-06-135,1505,1505,0805,11035,4005,110
2024-06-125,1305,1505,1105,13032,6005,130
2024-06-115,1205,1405,1005,12050,4005,120
2024-06-105,0805,1205,0805,12038,0005,120
2024-06-075,0705,1005,0505,10042,6005,100
2024-06-065,0905,0905,0305,05044,2005,050
2024-06-055,1205,1205,0505,07067,9005,070
2024-06-045,1205,1205,0905,11040,3005,110
2024-06-035,1005,1205,0905,12038,6005,120
2024-05-315,0505,0905,0505,080114,0005,080
2024-05-305,0205,0705,0005,05099,8005,050
2024-05-295,1105,1205,0405,05086,9005,050
2024-05-285,1705,1805,1105,11058,0005,110
2024-05-275,1105,1505,1105,15049,1005,150
2024-05-245,0905,1305,0705,13037,2005,130
2024-05-235,1105,1205,0605,10063,1005,100
2024-05-225,1205,1305,1005,11046,7005,110
2024-05-215,0905,1505,0905,11052,0005,110
2024-05-205,0605,0905,0505,08056,5005,080
2024-05-175,0105,0705,0005,05063,5005,050
2024-05-165,0605,0705,0005,020143,5005,020
2024-05-155,0705,0905,0405,06075,5005,060
2024-05-145,0605,1105,0505,07084,1005,070
2024-05-135,0905,0905,0505,06083,4005,060
2024-05-105,1505,1705,0705,080119,5005,080
2024-05-095,1605,1705,1205,17064,7005,170
2024-05-085,1905,2005,1505,15089,5005,150
2024-05-075,1005,1805,1005,160103,7005,160
2024-05-025,1305,1605,0905,090119,2005,090
2024-05-015,2305,2305,0305,120427,4005,120
2024-04-305,5105,5205,4305,46076,5005,460
2024-04-265,4105,4905,4105,48065,1005,480
2024-04-255,4305,4705,4305,43048,7005,430
2024-04-245,4105,4705,4005,46073,8005,460
2024-04-235,4105,4205,3305,36070,4005,360
2024-04-225,3505,4005,3205,38088,5005,380
2024-04-195,4205,4405,2705,300160,3005,300
2024-04-185,4205,4705,3705,47059,6005,470
2024-04-175,3805,4405,3405,39091,4005,390
2024-04-165,4005,4305,3505,35097,3005,350
2024-04-155,4405,4505,4005,45061,8005,450
2024-04-125,5105,5105,4405,46054,1005,460
2024-04-115,5005,5205,4705,50069,2005,500
2024-04-105,5205,5405,4905,51058,1005,510
2024-04-095,5005,5305,4705,50067,4005,500
2024-04-085,4905,5005,4405,47059,0005,470
2024-04-055,4005,4705,3905,47073,9005,470
2024-04-045,5105,5205,4605,47071,0005,470
2024-04-035,3405,5205,3105,460138,9005,460
2024-04-025,6205,6205,4205,420164,3005,420
2024-04-015,6805,6805,5605,600111,0005,600
2024-03-295,6305,6705,5605,640123,4005,640
2024-03-285,7105,7305,5605,560355,0005,560
2024-03-275,9505,9505,8805,900196,5005,900
2024-03-265,8405,9305,8405,93098,1005,930
2024-03-255,9005,9105,8505,870105,5005,870
2024-03-225,9305,9305,8605,89095,2005,890
2024-03-215,9205,9405,8805,91098,5005,910
2024-03-195,8005,8505,7505,84093,7005,840
2024-03-185,7205,7905,7105,79084,3005,790
2024-03-155,6305,7305,6205,69097,7005,690
2024-03-145,6505,7105,6005,69095,6005,690
2024-03-135,7805,8005,6505,67092,6005,670
2024-03-125,6705,7305,5705,710135,1005,710
2024-03-115,8305,8305,6805,720233,1005,720
2024-03-085,8605,9505,8605,90068,7005,900
2024-03-075,9305,9405,8605,86070,4005,860
2024-03-065,8605,9105,8405,90059,9005,900
2024-03-055,8505,9405,8305,90089,2005,900
2024-03-046,0006,0005,8805,880122,4005,880
2024-03-015,9706,0605,9605,980127,7005,980
2024-02-295,8705,9505,8405,91096,0005,910
2024-02-285,9105,9605,8605,86085,7005,860
2024-02-275,9505,9905,9105,910120,4005,910
2024-02-266,0406,0505,8805,880207,2005,880
2024-02-226,0606,0806,0006,030112,5006,030
2024-02-216,0006,0005,9505,98071,7005,980
2024-02-205,9405,9805,9005,95088,5005,950
2024-02-195,9005,9105,8305,90064,7005,900
2024-02-165,9105,9505,8705,89083,4005,890
2024-02-156,0006,0005,8105,870138,4005,870
2024-02-145,9306,0305,9205,960111,5005,960
2024-02-135,9205,9605,8505,950128,6005,950
2024-02-095,8505,9405,8405,860113,7005,860
2024-02-085,8205,8705,7805,85090,7005,850
2024-02-075,7605,8405,7605,82092,2005,820
2024-02-065,7805,8605,7505,800104,4005,800
2024-02-055,9005,9305,7705,800216,0005,800
2024-02-026,0006,0005,8405,880183,5005,880
2024-02-015,9006,0305,8505,960256,6005,960
2024-01-316,1206,1706,0906,150108,7006,150
2024-01-306,0906,1706,0806,11080,1006,110
2024-01-296,0206,1206,0206,09078,7006,090
2024-01-266,1106,1105,9906,010140,4006,010
2024-01-256,0806,1606,0406,120109,7006,120
2024-01-246,0806,1206,0406,060113,7006,060
2024-01-236,1506,1806,0906,100152,5006,100
2024-01-226,2106,2306,1406,170110,5006,170
2024-01-196,2406,2606,1706,170112,1006,170
2024-01-186,1006,1906,0806,150119,4006,150
2024-01-176,1406,2806,1106,110209,9006,110
2024-01-166,0906,1106,0006,100144,6006,100
2024-01-155,8206,0505,8106,040195,7006,040
2024-01-125,9005,9205,8405,870122,5005,870
2024-01-115,8005,9205,7905,900215,5005,900
2024-01-105,7105,8005,7005,740146,4005,740
2024-01-095,6505,7305,6305,670206,9005,670
2024-01-055,6105,6305,5605,600155,4005,600
2024-01-045,4205,5805,3905,580191,7005,580

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