KabuInsight

ベステラ

1433
プライム/建設業/BESTERRA CO.,LTD
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,179.01,185.01,146.01,168.0-101.0-7.96%649,700
2026-03-121,280.01,291.01,258.01,269.0-23.0-1.78%167,300
2026-03-111,298.01,316.01,290.01,292.0+14.0+1.10%54,600
2026-03-101,261.01,280.01,244.01,278.0+37.0+2.98%96,200
2026-03-091,220.01,246.01,220.01,241.0-39.0-3.05%125,200
2026-03-061,310.01,314.01,276.01,280.0-48.0-3.61%72,300
2026-03-051,311.01,343.01,310.01,328.0+76.0+6.07%81,500
2026-03-041,300.01,308.01,244.01,252.0-65.0-4.94%173,100
2026-03-031,345.01,349.01,314.01,317.0-24.0-1.79%152,600
2026-03-021,318.01,341.01,301.01,341.0-13.0-0.96%131,000
2026-02-271,292.01,355.01,291.01,354.0+68.0+5.29%231,700
2026-02-261,278.01,302.01,278.01,286.0+19.0+1.50%95,200
2026-02-251,282.01,284.01,267.01,267.0-13.0-1.02%54,900
2026-02-241,274.01,284.01,253.01,280.0+9.0+0.71%80,500
2026-02-201,264.01,273.01,252.01,271.0+1.0+0.08%53,100
2026-02-191,276.01,278.01,260.01,270.00.00.00%60,600
2026-02-181,255.01,270.01,255.01,270.0+20.0+1.60%49,100
2026-02-171,245.01,253.01,231.01,250.0+10.0+0.81%67,500
2026-02-161,219.01,240.01,213.01,240.0+29.0+2.39%62,000
2026-02-131,222.01,228.01,203.01,211.0-13.0-1.06%94,900
2026-02-121,221.01,227.01,212.01,224.0+3.0+0.25%53,300
2026-02-101,205.01,236.01,205.01,221.0+24.0+2.01%84,000
2026-02-091,197.01,201.01,176.01,197.00.00.00%81,500
2026-02-061,183.01,197.01,169.01,197.0+9.0+0.76%79,700
2026-02-051,188.01,204.01,178.01,188.0+8.0+0.68%134,000
2026-02-041,182.01,187.01,173.01,180.0+3.0+0.25%81,800
2026-02-031,175.01,193.01,162.01,177.0+23.0+1.99%119,100
2026-02-021,176.01,190.01,152.01,154.0-22.0-1.87%153,700
2026-01-301,192.01,207.01,167.01,176.0-35.0-2.89%216,500
2026-01-291,211.01,229.01,189.01,211.0-115.0-8.67%398,700
2026-01-281,336.01,338.01,322.01,326.0-15.0-1.12%168,200
2026-01-271,338.01,341.01,334.01,341.0+6.0+0.45%60,400
2026-01-261,344.01,354.01,335.01,335.0-15.0-1.11%113,400
2026-01-231,321.01,350.01,320.01,350.0+31.0+2.35%93,000
2026-01-221,330.01,340.01,319.01,319.0-6.0-0.45%92,900
2026-01-211,315.01,325.01,311.01,325.0+2.0+0.15%56,100
2026-01-201,320.01,323.01,311.01,323.0+8.0+0.61%64,100
2026-01-191,306.01,318.01,304.01,315.0+10.0+0.77%92,200
2026-01-161,311.01,311.01,287.01,305.0+3.0+0.23%99,700
2026-01-151,310.01,320.01,283.01,302.0+13.0+1.01%173,700
2026-01-141,279.01,296.01,273.01,289.0+9.0+0.70%83,500
2026-01-131,300.01,300.01,276.01,280.0-6.0-0.47%106,700
2026-01-091,281.01,296.01,281.01,286.0+10.0+0.78%90,000
2026-01-081,279.01,289.01,271.01,276.0+14.0+1.11%121,700
2026-01-071,279.01,290.01,262.01,262.0-15.0-1.17%135,700
2026-01-061,283.01,295.01,277.01,277.0-4.0-0.31%109,100
2026-01-051,305.01,310.01,276.01,281.0-23.0-1.76%209,000
2025-12-301,303.01,314.01,297.01,304.0-4.0-0.31%99,900
2025-12-291,287.01,308.01,274.01,308.0+26.0+2.03%119,700
2025-12-261,293.01,296.01,275.01,282.0-8.0-0.62%69,800
2025-12-251,260.01,291.01,252.01,290.0+43.0+3.45%147,300
2025-12-241,245.01,253.01,234.01,247.0-7.0-0.56%59,200
2025-12-231,256.01,262.01,245.01,254.0+1.0+0.08%45,300
2025-12-221,267.01,275.01,242.01,253.0-16.0-1.26%87,300
2025-12-191,239.01,279.01,237.01,269.0+42.0+3.42%149,100
2025-12-181,234.01,244.01,217.01,227.0-8.0-0.65%93,600
2025-12-171,226.01,241.01,192.01,235.0-8.0-0.64%211,700
2025-12-161,257.01,280.01,240.01,243.0-27.0-2.13%149,500
2025-12-151,229.01,277.01,221.01,270.0+41.0+3.34%218,600
2025-12-121,173.01,232.01,167.01,229.0+64.0+5.49%357,900
2025-12-111,181.01,198.01,148.01,165.0+76.0+6.98%672,700
2025-12-101,088.01,095.01,086.01,089.0+3.0+0.28%111,100
2025-12-091,095.01,097.01,082.01,086.0-4.0-0.37%45,900
2025-12-081,088.01,092.01,085.01,090.00.00.00%31,700
2025-12-051,090.01,096.01,084.01,090.00.00.00%42,600
2025-12-041,089.01,093.01,084.01,090.0+4.0+0.37%36,800
2025-12-031,093.01,096.01,082.01,086.0-5.0-0.46%58,800
2025-12-021,108.01,108.01,091.01,091.0-7.0-0.64%58,400
2025-12-011,122.01,122.01,095.01,098.0-12.0-1.08%96,400
2025-11-281,091.01,110.01,090.01,110.0+19.0+1.74%110,700
2025-11-271,091.01,094.01,090.01,091.0+6.0+0.55%50,800
2025-11-261,082.01,088.01,079.01,085.0+11.0+1.02%21,100
2025-11-251,078.01,081.01,073.01,074.00.00.00%35,200
2025-11-211,062.01,079.01,062.01,074.0+7.0+0.66%26,500
2025-11-201,067.01,076.01,064.01,067.0+7.0+0.66%31,400
2025-11-191,062.01,067.01,054.01,060.00.00.00%25,600
2025-11-181,074.01,076.01,055.01,060.0-17.0-1.58%73,700
2025-11-171,092.01,094.01,077.01,077.0-14.0-1.28%53,500
2025-11-141,088.01,097.01,087.01,091.0-1.0-0.09%44,500
2025-11-131,090.01,097.01,087.01,092.0+2.0+0.18%61,300
2025-11-121,088.01,094.01,081.01,090.0+8.0+0.74%60,900
2025-11-111,086.01,087.01,078.01,082.0-3.0-0.28%41,100
2025-11-101,085.01,087.01,075.01,085.0+12.0+1.12%75,300
2025-11-071,072.01,077.01,070.01,073.0+3.0+0.28%44,500
2025-11-061,075.01,075.01,066.01,070.0+5.0+0.47%42,400
2025-11-051,070.01,070.01,048.01,065.0-2.0-0.19%77,200
2025-11-041,071.01,072.01,058.01,067.0+13.0+1.23%110,800
2025-10-311,063.01,065.01,050.01,054.0-7.0-0.66%29,000
2025-10-301,050.01,061.01,046.01,061.0+17.0+1.63%47,100
2025-10-291,064.01,064.01,043.01,044.0-15.0-1.42%55,000
2025-10-281,072.01,072.01,055.01,059.0-13.0-1.21%41,800
2025-10-271,072.01,079.01,068.01,072.0+7.0+0.66%59,200
2025-10-241,070.01,070.01,063.01,065.0-5.0-0.47%25,000
2025-10-231,069.01,072.01,059.01,070.0-1.0-0.09%32,700
2025-10-221,057.01,072.01,056.01,071.0+16.0+1.52%53,200
2025-10-211,055.01,058.01,048.01,055.0+4.0+0.38%58,500
2025-10-201,058.01,058.01,040.01,051.0+11.0+1.06%73,000
2025-10-171,060.01,065.01,038.01,040.0-6.0-0.57%71,400
2025-10-161,050.01,053.01,045.01,046.0+1.0+0.10%53,200
2025-10-151,028.01,049.01,026.01,045.0+27.0+2.65%44,400
2025-10-141,020.01,033.01,015.01,018.0-20.0-1.93%82,600
2025-10-101,049.01,049.01,036.01,038.0-11.0-1.05%43,600
2025-10-091,053.01,053.01,045.01,049.00.00.00%58,900
2025-10-081,049.01,055.01,048.01,049.0-1.0-0.10%49,900
2025-10-071,057.01,057.01,044.01,050.00.00.00%49,300
2025-10-061,046.01,051.01,039.01,050.0+19.0+1.84%113,000
2025-10-031,015.01,036.01,013.01,031.0+15.0+1.48%71,800
2025-10-021,037.01,044.01,015.01,016.0-11.0-1.07%119,600
2025-10-011,065.01,065.01,027.01,027.0-40.0-3.75%250,200
2025-09-301,084.01,084.01,066.01,067.0-9.0-0.84%89,000
2025-09-291,080.01,084.01,072.01,076.0+5.0+0.47%102,100
2025-09-261,069.01,076.01,067.01,071.0+2.0+0.19%85,300
2025-09-251,072.01,077.01,069.01,069.0-1.0-0.09%74,900
2025-09-241,075.01,076.01,067.01,070.0-3.0-0.28%81,400
2025-09-221,066.01,078.01,062.01,073.0+5.0+0.47%104,600
2025-09-191,075.01,083.01,062.01,068.0+3.0+0.28%185,400
2025-09-181,063.01,072.01,061.01,065.00.00.00%125,500
2025-09-171,089.01,089.01,065.01,065.0-15.0-1.39%236,200
2025-09-161,087.01,090.01,078.01,080.00.00.00%141,100
2025-09-121,082.01,093.01,073.01,080.0——279,400

直近120営業日分を表示