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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 941 | 941 | 931 | 938 | -7 | -0.7 | 36,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,000 | 1,012 | 987 | 991 | -5 | -0.5 | 111,300 |
| 3/12 | 993 | 1,024 | 980 | 996 | -12 | -1.2 | 219,400 |
| 3/11 | 1,000 | 1,048 | 982 | 1,008 | -141 | -12.3 | 598,900 |
| 3/8 | 1,137 | 1,171 | 1,131 | 1,149 | -3 | -0.3 | 229,200 |
| 3/7 | 1,164 | 1,164 | 1,132 | 1,152 | -12 | -1.0 | 101,000 |
| 3/6 | 1,139 | 1,165 | 1,118 | 1,164 | +25 | +2.2 | 132,700 |
| 3/5 | 1,091 | 1,140 | 1,078 | 1,139 | +33 | +3.0 | 108,100 |
| 3/4 | 1,089 | 1,115 | 1,071 | 1,106 | +24 | +2.2 | 121,100 |
| 3/1 | 1,092 | 1,097 | 1,068 | 1,082 | -11 | -1.0 | 64,100 |
| 2/29 | 1,081 | 1,095 | 1,070 | 1,093 | +4 | +0.4 | 37,300 |
| 2/28 | 1,088 | 1,103 | 1,082 | 1,089 | -9 | -0.8 | 55,500 |
| 2/27 | 1,100 | 1,104 | 1,074 | 1,098 | +2 | +0.2 | 94,400 |
| 2/26 | 1,040 | 1,105 | 1,036 | 1,096 | +60 | +5.8 | 193,200 |
| 2/22 | 1,077 | 1,080 | 1,028 | 1,036 | -25 | -2.4 | 101,700 |
| 2/21 | 1,072 | 1,087 | 1,046 | 1,061 | -33 | -3.0 | 101,700 |
| 2/20 | 1,091 | 1,116 | 1,070 | 1,094 | -3 | -0.3 | 254,700 |
| 2/19 | 1,050 | 1,102 | 1,043 | 1,097 | +126 | +13.0 | 933,200 |
| 2/16 | 960 | 979 | 958 | 971 | +7 | +0.7 | 55,200 |
| 2/15 | 974 | 987 | 962 | 964 | -6 | -0.6 | 49,600 |
| 2/14 | 974 | 975 | 965 | 970 | -12 | -1.2 | 42,800 |
| 2/13 | 977 | 988 | 977 | 982 | +10 | +1.0 | 49,400 |
| 2/9 | 965 | 980 | 965 | 972 | +2 | +0.2 | 38,000 |
| 2/8 | 980 | 980 | 962 | 970 | -10 | -1.0 | 77,800 |
| 2/7 | 993 | 995 | 980 | 980 | -17 | -1.7 | 66,400 |
| 2/6 | 1,005 | 1,008 | 990 | 997 | -3 | -0.3 | 93,500 |
| 2/5 | 982 | 1,001 | 980 | 1,000 | +26 | +2.7 | 99,800 |
| 2/2 | 996 | 996 | 970 | 974 | -22 | -2.2 | 177,600 |
▶︎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