1433東証P貸借
業種 建設業
ベステラ 株価時系列データ
PTS
1,019.5
円
(09:33)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,033 | 1,049 | 1,002 | 1,019 | -15 | -1.5 | 206,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,581 | 1,583 | 1,504 | 1,542 | -21 | -1.3 | 109,000 |
| 11/27 | 1,549 | 1,590 | 1,514 | 1,563 | +43 | +2.8 | 88,000 |
| 11/20 | 1,540 | 1,560 | 1,461 | 1,520 | -20 | -1.3 | 112,600 |
| 11/13 | 1,412 | 1,645 | 1,393 | 1,540 | +127 | +9.0 | 305,000 |
| 11/6 | 1,364 | 1,423 | 1,315 | 1,413 | +67 | +5.0 | 141,200 |
| 10/30 | 1,538 | 1,538 | 1,331 | 1,346 | -203 | -13.1 | 262,000 |
| 10/23 | 1,607 | 1,698 | 1,540 | 1,549 | -61 | -3.8 | 415,100 |
| 10/16 | 1,445 | 1,699 | 1,422 | 1,610 | +185 | +13.0 | 783,700 |
| 10/9 | 1,241 | 1,439 | 1,241 | 1,425 | +184 | +14.8 | 326,500 |
| 10/2 | 1,242 | 1,316 | 1,233 | 1,241 | -1 | -0.1 | 213,400 |
| 9/25 | 1,253 | 1,265 | 1,166 | 1,242 | -37 | -2.9 | 235,400 |
| 9/18 | 1,146 | 1,280 | 1,114 | 1,279 | +133 | +11.6 | 429,300 |
| 9/11 | 976 | 1,149 | 969 | 1,146 | +168 | +17.2 | 605,000 |
| 9/4 | 947 | 983 | 945 | 978 | +31 | +3.3 | 72,200 |
| 8/28 | 994 | 996 | 926 | 947 | -52 | -5.2 | 121,300 |
| 8/21 | 1,007 | 1,015 | 990 | 999 | -9 | -0.9 | 28,900 |
| 8/14 | 1,007 | 1,020 | 989 | 1,008 | +7 | +0.7 | 81,900 |
| 8/7 | 953 | 1,003 | 932 | 1,001 | +48 | +5.0 | 72,000 |
| 7/31 | 990 | 1,009 | 946 | 953 | -34 | -3.4 | 80,600 |
| 7/22 | 999 | 1,005 | 982 | 987 | -12 | -1.2 | 34,100 |
| 7/17 | 987 | 1,029 | 984 | 999 | +18 | +1.8 | 60,500 |
| 7/10 | 1,018 | 1,040 | 981 | 981 | -32 | -3.2 | 111,200 |
| 7/3 | 1,000 | 1,027 | 966 | 1,013 | -15 | -1.5 | 162,500 |
| 6/26 | 1,016 | 1,046 | 992 | 1,028 | +12 | +1.2 | 133,000 |
| 6/19 | 985 | 1,018 | 963 | 1,016 | +19 | +1.9 | 138,600 |
| 6/12 | 1,132 | 1,234 | 981 | 997 | -112 | -10.1 | 557,200 |
| 6/5 | 1,028 | 1,139 | 1,022 | 1,109 | +90 | +8.8 | 148,000 |
| 5/29 | 994 | 1,031 | 994 | 1,019 | +26 | +2.6 | 74,200 |
| 5/22 | 979 | 1,005 | 968 | 993 | +14 | +1.4 | 60,500 |
| 5/15 | 1,005 | 1,016 | 952 | 979 | -11 | -1.1 | 86,500 |
▶︎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
