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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,171 (24/03/08) | 724 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,171 (24/03/08) | 724 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,033 | 1,049 | 1,006 | 1,018 | -16 | -1.6 | 212,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 1,007 | 1,056 | 968 | 1,056 | +49 | +4.9 | 340,800 |
| 9/29 | 999 | 1,025 | 985 | 1,007 | +6 | +0.6 | 269,100 |
| 9/22 | 959 | 1,014 | 953 | 1,001 | +42 | +4.4 | 361,000 |
| 9/15 | 899 | 975 | 890 | 959 | -120 | -11.1 | 1,546,600 |
| 9/8 | 1,153 | 1,159 | 1,066 | 1,079 | -71 | -6.2 | 510,000 |
| 9/1 | 1,120 | 1,150 | 1,075 | 1,150 | +30 | +2.7 | 401,700 |
| 8/25 | 1,070 | 1,168 | 1,070 | 1,120 | +44 | +4.1 | 333,900 |
| 8/18 | 1,064 | 1,104 | 1,046 | 1,076 | +3 | +0.3 | 203,600 |
| 8/10 | 1,056 | 1,076 | 1,036 | 1,073 | -2 | -0.2 | 172,100 |
| 8/4 | 1,100 | 1,120 | 1,070 | 1,075 | -4 | -0.4 | 187,600 |
| 7/28 | 1,115 | 1,137 | 1,068 | 1,079 | -22 | -2.0 | 384,800 |
| 7/21 | 1,066 | 1,139 | 1,058 | 1,101 | +25 | +2.3 | 218,500 |
| 7/14 | 1,180 | 1,186 | 1,066 | 1,076 | -114 | -9.6 | 567,400 |
| 7/7 | 1,184 | 1,219 | 1,155 | 1,190 | +23 | +2.0 | 393,400 |
| 6/30 | 1,175 | 1,177 | 1,092 | 1,167 | -28 | -2.3 | 537,400 |
| 6/23 | 1,224 | 1,290 | 1,180 | 1,195 | -19 | -1.6 | 675,600 |
| 6/16 | 1,109 | 1,341 | 1,109 | 1,214 | +255 | +26.6 | 3,345,300 |
| 6/9 | 945 | 975 | 940 | 959 | +38 | +4.1 | 292,500 |
| 6/2 | 921 | 941 | 913 | 921 | +1 | +0.1 | 94,900 |
| 5/26 | 947 | 958 | 920 | 920 | -20 | -2.1 | 148,300 |
| 5/19 | 929 | 960 | 922 | 940 | +11 | +1.2 | 215,700 |
| 5/12 | 904 | 947 | 900 | 929 | +24 | +2.7 | 141,500 |
| 5/2 | 903 | 914 | 899 | 905 | +1 | +0.1 | 31,200 |
| 4/28 | 888 | 911 | 888 | 904 | +7 | +0.8 | 136,900 |
| 4/21 | 897 | 898 | 872 | 897 | 0 | 0.0 | 127,600 |
| 4/14 | 894 | 914 | 878 | 897 | +16 | +1.8 | 138,000 |
| 4/7 | 911 | 916 | 881 | 881 | -27 | -3.0 | 129,000 |
| 3/31 | 881 | 927 | 879 | 908 | +28 | +3.2 | 160,000 |
▶︎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
