1433東証P貸借
業種 建設業
ベステラ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,341 (23/06/13) | 890 (23/09/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,171 (24/03/08) | 904 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 936 | 939 | 931 | 931 | -8 | -0.9 | 78,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 941 | 942 | 936 | 939 | -5 | -0.5 | 17,600 |
| 4/24 | 939 | 945 | 938 | 944 | +6 | +0.6 | 23,200 |
| 4/23 | 937 | 938 | 931 | 938 | +11 | +1.2 | 17,300 |
| 4/22 | 920 | 932 | 920 | 927 | +11 | +1.2 | 42,700 |
| 4/19 | 939 | 939 | 904 | 916 | -22 | -2.4 | 105,300 |
| 4/18 | 923 | 945 | 920 | 938 | +10 | +1.1 | 33,200 |
| 4/17 | 945 | 945 | 923 | 928 | -16 | -1.7 | 88,600 |
| 4/16 | 957 | 957 | 944 | 944 | -18 | -1.9 | 96,900 |
| 4/15 | 961 | 963 | 958 | 962 | -6 | -0.6 | 51,900 |
| 4/12 | 973 | 977 | 965 | 968 | -3 | -0.3 | 49,600 |
| 4/11 | 974 | 975 | 966 | 971 | -6 | -0.6 | 61,200 |
| 4/10 | 979 | 982 | 975 | 977 | +2 | +0.2 | 38,500 |
| 4/9 | 971 | 978 | 969 | 975 | +4 | +0.4 | 29,000 |
| 4/8 | 973 | 975 | 968 | 971 | -2 | -0.2 | 32,600 |
| 4/5 | 966 | 980 | 956 | 973 | +3 | +0.3 | 72,800 |
| 4/4 | 981 | 982 | 970 | 970 | -5 | -0.5 | 70,500 |
| 4/3 | 978 | 987 | 967 | 975 | -5 | -0.5 | 65,300 |
| 4/2 | 998 | 1,002 | 979 | 980 | -18 | -1.8 | 123,500 |
| 4/1 | 1,005 | 1,014 | 997 | 998 | -5 | -0.5 | 57,800 |
| 3/29 | 997 | 1,006 | 996 | 1,003 | +8 | +0.8 | 51,900 |
| 3/28 | 997 | 1,004 | 995 | 995 | -2 | -0.2 | 70,300 |
| 3/27 | 1,014 | 1,014 | 997 | 997 | -11 | -1.1 | 67,200 |
| 3/26 | 1,006 | 1,010 | 997 | 1,008 | +1 | +0.1 | 51,700 |
| 3/25 | 1,011 | 1,029 | 1,007 | 1,007 | +6 | +0.6 | 104,600 |
| 3/22 | 1,002 | 1,004 | 993 | 1,001 | +3 | +0.3 | 70,500 |
| 3/21 | 1,018 | 1,033 | 998 | 998 | -3 | -0.3 | 84,800 |
| 3/19 | 995 | 1,010 | 994 | 1,001 | +7 | +0.7 | 50,100 |
| 3/18 | 992 | 1,005 | 992 | 994 | +3 | +0.3 | 71,500 |
| 3/15 | 1,004 | 1,009 | 989 | 991 | -26 | -2.6 | 71,000 |
| 3/14 | 991 | 1,023 | 985 | 1,017 | +26 | +2.6 | 97,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて