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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 936 | 949 | 931 | 938 | +7 | +0.8 | 124,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 936 | 949 | 931 | 938 | +7 | +0.8 | 88,700 |
| 4/26 | 920 | 945 | 920 | 931 | +15 | +1.6 | 179,400 |
| 4/19 | 961 | 963 | 904 | 916 | -52 | -5.4 | 375,900 |
| 4/12 | 973 | 982 | 965 | 968 | -5 | -0.5 | 210,900 |
| 4/5 | 1,005 | 1,014 | 956 | 973 | -30 | -3.0 | 389,900 |
| 3/29 | 1,011 | 1,029 | 995 | 1,003 | +2 | +0.2 | 345,700 |
| 3/22 | 992 | 1,033 | 992 | 1,001 | +10 | +1.0 | 276,900 |
| 3/15 | 1,000 | 1,048 | 980 | 991 | -158 | -13.8 | 1,098,500 |
| 3/8 | 1,089 | 1,171 | 1,071 | 1,149 | +67 | +6.2 | 692,100 |
| 3/1 | 1,040 | 1,105 | 1,036 | 1,082 | +46 | +4.4 | 444,500 |
| 2/22 | 1,050 | 1,116 | 1,028 | 1,036 | +65 | +6.7 | 1,391,300 |
| 2/16 | 977 | 988 | 958 | 971 | -1 | -0.1 | 197,000 |
| 2/9 | 982 | 1,008 | 962 | 972 | -2 | -0.2 | 375,500 |
| 2/2 | 1,073 | 1,074 | 970 | 974 | -95 | -8.9 | 1,155,200 |
| 1/26 | 1,071 | 1,117 | 1,056 | 1,069 | +10 | +0.9 | 534,400 |
| 1/19 | 1,061 | 1,071 | 1,041 | 1,059 | -1 | -0.1 | 441,600 |
| 1/12 | 1,084 | 1,096 | 1,056 | 1,060 | -26 | -2.4 | 419,700 |
| 1/5 | 1,076 | 1,109 | 1,062 | 1,086 | +10 | +0.9 | 335,400 |
| 12/29 | 1,031 | 1,088 | 1,000 | 1,076 | +28 | +2.7 | 542,500 |
| 12/22 | 1,092 | 1,092 | 1,031 | 1,048 | -57 | -5.2 | 273,000 |
| 12/15 | 1,060 | 1,111 | 1,036 | 1,105 | +105 | +10.5 | 704,600 |
| 12/8 | 1,030 | 1,053 | 989 | 1,000 | -29 | -2.8 | 227,300 |
| 12/1 | 1,032 | 1,046 | 1,020 | 1,029 | -3 | -0.3 | 146,100 |
| 11/24 | 1,046 | 1,066 | 1,014 | 1,032 | -14 | -1.3 | 166,700 |
| 11/17 | 997 | 1,058 | 986 | 1,046 | +50 | +5.0 | 153,700 |
| 11/10 | 1,001 | 1,009 | 968 | 996 | +5 | +0.5 | 165,000 |
| 11/2 | 975 | 1,006 | 953 | 991 | 0 | 0.0 | 205,100 |
| 10/27 | 1,004 | 1,020 | 954 | 991 | -13 | -1.3 | 232,500 |
| 10/20 | 1,001 | 1,038 | 997 | 1,004 | -5 | -0.5 | 172,600 |
| 10/13 | 1,060 | 1,065 | 1,007 | 1,009 | -47 | -4.5 | 182,300 |
▶︎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