4827 ビジネス・ワンホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 811 | 811 | 811 | 811 | 200 | 811 |
| 2024-11-21 | 800 | 811 | 800 | 811 | 600 | 811 |
| 2024-11-20 | - | - | - | 815 | - | 815 |
| 2024-11-19 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2024-11-18 | 808 | 808 | 808 | 808 | 500 | 808 |
| 2024-11-15 | - | - | - | 808 | - | 808 |
| 2024-11-14 | 808 | 808 | 808 | 808 | 500 | 808 |
| 2024-11-13 | 810 | 810 | 810 | 810 | 800 | 810 |
| 2024-11-12 | - | - | - | 820 | - | 820 |
| 2024-11-11 | 820 | 838 | 820 | 820 | 1,700 | 820 |
| 2024-11-08 | 817 | 817 | 817 | 817 | 100 | 817 |
| 2024-11-07 | 832 | 842 | 832 | 842 | 2,200 | 842 |
| 2024-11-06 | 803 | 831 | 803 | 831 | 500 | 831 |
| 2024-11-05 | 810 | 833 | 810 | 833 | 400 | 833 |
| 2024-11-01 | 790 | 790 | 780 | 780 | 800 | 780 |
| 2024-10-31 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2024-10-30 | - | - | - | 800 | - | 800 |
| 2024-10-29 | - | - | - | 800 | - | 800 |
| 2024-10-28 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2024-10-25 | - | - | - | 800 | - | 800 |
| 2024-10-24 | - | - | - | 800 | - | 800 |
| 2024-10-23 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2024-10-22 | 791 | 793 | 791 | 793 | 200 | 793 |
| 2024-10-21 | 785 | 791 | 785 | 791 | 700 | 791 |
| 2024-10-18 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2024-10-17 | - | - | - | 835 | - | 835 |
| 2024-10-16 | - | - | - | 835 | - | 835 |
| 2024-10-15 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2024-10-11 | - | - | - | 836 | - | 836 |
| 2024-10-10 | - | - | - | 836 | - | 836 |
| 2024-10-09 | - | - | - | 836 | - | 836 |
| 2024-10-08 | - | - | - | 836 | - | 836 |
| 2024-10-07 | 836 | 836 | 836 | 836 | 100 | 836 |
| 2024-10-04 | - | - | - | 831 | - | 831 |
| 2024-10-03 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2024-10-02 | - | - | - | 837 | - | 837 |
| 2024-10-01 | - | - | - | 837 | - | 837 |
| 2024-09-30 | 837 | 837 | 837 | 837 | 100 | 837 |
| 2024-09-27 | - | - | - | 837 | - | 837 |
| 2024-09-26 | 837 | 837 | 837 | 837 | 100 | 837 |
| 2024-09-25 | 822 | 822 | 822 | 822 | 100 | 822 |
| 2024-09-24 | 844 | 844 | 827 | 828 | 800 | 828 |
| 2024-09-20 | 744 | 820 | 744 | 820 | 1,000 | 820 |
| 2024-09-19 | 737 | 752 | 737 | 749 | 1,100 | 749 |
| 2024-09-18 | 710 | 715 | 710 | 715 | 300 | 715 |
| 2024-09-17 | 747 | 747 | 710 | 710 | 1,300 | 710 |
| 2024-09-13 | 749 | 749 | 744 | 747 | 300 | 747 |
| 2024-09-12 | 737 | 752 | 736 | 736 | 400 | 736 |
| 2024-09-11 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2024-09-10 | 750 | 757 | 750 | 757 | 500 | 757 |
| 2024-09-09 | 751 | 751 | 751 | 751 | 200 | 751 |
| 2024-09-06 | 756 | 756 | 751 | 751 | 900 | 751 |
| 2024-09-05 | 780 | 780 | 768 | 768 | 200 | 768 |
| 2024-09-04 | - | - | - | 777 | - | 777 |
| 2024-09-03 | - | - | - | 777 | - | 777 |
| 2024-09-02 | 781 | 781 | 777 | 777 | 300 | 777 |
| 2024-08-30 | - | - | - | 781 | - | 781 |
| 2024-08-29 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2024-08-28 | 780 | 780 | 774 | 774 | 200 | 774 |
| 2024-08-27 | 779 | 780 | 779 | 780 | 600 | 780 |
| 2024-08-26 | - | - | - | 771 | - | 771 |
| 2024-08-23 | 771 | 786 | 770 | 771 | 1,400 | 771 |
| 2024-08-22 | 826 | 826 | 760 | 786 | 6,200 | 786 |
| 2024-08-21 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2024-08-20 | - | - | - | 900 | - | 900 |
| 2024-08-19 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2024-08-16 | 902 | 902 | 899 | 900 | 1,100 | 900 |
| 2024-08-15 | - | - | - | 888 | - | 888 |
| 2024-08-14 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2024-08-13 | - | - | - | 900 | - | 900 |
| 2024-08-09 | - | - | - | 900 | - | 900 |
| 2024-08-08 | 870 | 900 | 870 | 900 | 300 | 900 |
| 2024-08-07 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2024-08-06 | 845 | 865 | 840 | 865 | 1,000 | 865 |
| 2024-08-05 | 800 | 800 | 725 | 740 | 1,300 | 740 |
| 2024-08-02 | 804 | 884 | 803 | 804 | 1,600 | 804 |
| 2024-08-01 | 920 | 920 | 899 | 899 | 800 | 899 |
| 2024-07-31 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2024-07-30 | 915 | 915 | 915 | 915 | 300 | 915 |
| 2024-07-29 | 905 | 915 | 905 | 915 | 500 | 915 |
| 2024-07-26 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2024-07-25 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2024-07-24 | 915 | 945 | 915 | 945 | 200 | 945 |
| 2024-07-23 | 897 | 909 | 897 | 909 | 300 | 909 |
| 2024-07-22 | 900 | 900 | 899 | 899 | 900 | 899 |
| 2024-07-19 | 899 | 924 | 899 | 924 | 900 | 924 |
| 2024-07-18 | 906 | 906 | 904 | 904 | 300 | 904 |
| 2024-07-17 | 927 | 927 | 905 | 915 | 700 | 915 |
| 2024-07-16 | 918 | 918 | 905 | 917 | 700 | 917 |
| 2024-07-12 | 950 | 950 | 930 | 930 | 2,400 | 930 |
| 2024-07-11 | 963 | 963 | 953 | 954 | 400 | 954 |
| 2024-07-10 | - | - | - | 978 | - | 978 |
| 2024-07-09 | - | - | - | 978 | - | 978 |
| 2024-07-08 | 978 | 978 | 978 | 978 | 600 | 978 |
| 2024-07-05 | 973 | 973 | 935 | 950 | 500 | 950 |
| 2024-07-04 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2024-07-03 | 947 | 965 | 947 | 965 | 1,200 | 965 |
| 2024-07-02 | 913 | 935 | 913 | 935 | 1,200 | 935 |
| 2024-07-01 | 937 | 937 | 937 | 937 | 300 | 937 |
| 2024-06-28 | 908 | 928 | 905 | 928 | 1,700 | 928 |
| 2024-06-27 | 935 | 935 | 928 | 928 | 200 | 928 |
| 2024-06-26 | 946 | 946 | 901 | 935 | 1,600 | 935 |
| 2024-06-25 | 944 | 946 | 944 | 946 | 300 | 946 |
| 2024-06-24 | 914 | 929 | 914 | 929 | 300 | 929 |
| 2024-06-21 | 910 | 914 | 910 | 914 | 200 | 914 |
| 2024-06-20 | 914 | 914 | 899 | 899 | 900 | 899 |
| 2024-06-19 | 934 | 934 | 899 | 914 | 6,000 | 914 |
| 2024-06-18 | 971 | 971 | 900 | 916 | 5,700 | 916 |
| 2024-06-17 | 980 | 1,024 | 956 | 956 | 1,900 | 956 |
| 2024-06-14 | 980 | 1,000 | 950 | 965 | 1,400 | 965 |
| 2024-06-13 | 960 | 975 | 938 | 965 | 1,300 | 965 |
| 2024-06-12 | 975 | 985 | 962 | 985 | 500 | 985 |
| 2024-06-11 | 970 | 975 | 966 | 973 | 1,400 | 973 |
| 2024-06-10 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2024-06-07 | 942 | 950 | 903 | 945 | 4,100 | 945 |
| 2024-06-06 | 1,000 | 1,125 | 902 | 943 | 11,700 | 943 |
| 2024-06-05 | 988 | 1,000 | 980 | 1,000 | 6,100 | 1,000 |
| 2024-06-04 | 955 | 987 | 955 | 987 | 2,900 | 987 |
| 2024-06-03 | 900 | 950 | 899 | 934 | 3,800 | 934 |
| 2024-05-31 | 877 | 899 | 877 | 899 | 1,300 | 899 |
| 2024-05-30 | 867 | 870 | 867 | 870 | 300 | 870 |
| 2024-05-29 | 867 | 867 | 867 | 867 | 300 | 867 |
| 2024-05-28 | 854 | 860 | 854 | 860 | 400 | 860 |
| 2024-05-27 | 867 | 867 | 839 | 855 | 1,100 | 855 |
| 2024-05-24 | 837 | 837 | 837 | 837 | 100 | 837 |
| 2024-05-23 | 845 | 845 | 845 | 845 | 200 | 845 |
| 2024-05-22 | 838 | 838 | 838 | 838 | 100 | 838 |
| 2024-05-21 | 815 | 830 | 815 | 830 | 300 | 830 |
| 2024-05-20 | 864 | 864 | 811 | 812 | 1,700 | 812 |
| 2024-05-17 | 808 | 811 | 802 | 811 | 1,100 | 811 |
| 2024-05-16 | 811 | 833 | 811 | 811 | 500 | 811 |
| 2024-05-15 | 802 | 810 | 802 | 810 | 600 | 810 |
| 2024-05-14 | 845 | 845 | 801 | 801 | 400 | 801 |
| 2024-05-13 | 828 | 860 | 790 | 840 | 3,100 | 840 |
| 2024-05-10 | 781 | 798 | 781 | 798 | 700 | 798 |
| 2024-05-09 | 794 | 838 | 780 | 780 | 2,800 | 780 |
| 2024-05-08 | 790 | 795 | 790 | 790 | 500 | 790 |
| 2024-05-07 | 799 | 799 | 790 | 790 | 200 | 790 |
| 2024-05-02 | 785 | 799 | 785 | 799 | 300 | 799 |
| 2024-05-01 | - | - | - | 784 | - | 784 |
| 2024-04-30 | 785 | 799 | 754 | 784 | 900 | 784 |
| 2024-04-26 | 789 | 789 | 742 | 755 | 1,600 | 755 |
| 2024-04-25 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2024-04-24 | 722 | 778 | 722 | 778 | 600 | 778 |
| 2024-04-23 | - | - | - | 743 | - | 743 |
| 2024-04-22 | - | - | - | 743 | - | 743 |
| 2024-04-19 | - | - | - | 743 | - | 743 |
| 2024-04-18 | 743 | 743 | 743 | 743 | 200 | 743 |
| 2024-04-17 | 748 | 748 | 730 | 735 | 400 | 735 |
| 2024-04-16 | - | - | - | 733 | - | 733 |
| 2024-04-15 | - | - | - | 733 | - | 733 |
| 2024-04-12 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2024-04-11 | 733 | 733 | 725 | 733 | 300 | 733 |
| 2024-04-10 | 734 | 734 | 733 | 733 | 400 | 733 |
| 2024-04-09 | 750 | 750 | 735 | 735 | 700 | 735 |
| 2024-04-08 | 740 | 741 | 740 | 740 | 500 | 740 |
| 2024-04-05 | 760 | 760 | 731 | 733 | 1,500 | 733 |
| 2024-04-04 | 745 | 755 | 730 | 755 | 1,100 | 755 |
| 2024-04-03 | 740 | 745 | 737 | 745 | 800 | 745 |
| 2024-04-02 | 751 | 752 | 751 | 751 | 700 | 751 |
| 2024-04-01 | 775 | 775 | 735 | 745 | 700 | 745 |
| 2024-03-29 | 717 | 730 | 717 | 730 | 800 | 730 |
| 2024-03-28 | 721 | 721 | 716 | 716 | 1,100 | 716 |
| 2024-03-27 | 705 | 734 | 704 | 733 | 2,400 | 733 |
| 2024-03-26 | 701 | 715 | 701 | 705 | 1,000 | 705 |
| 2024-03-25 | 688 | 701 | 688 | 701 | 1,700 | 701 |
| 2024-03-22 | 680 | 688 | 680 | 688 | 1,500 | 688 |
| 2024-03-21 | 681 | 684 | 675 | 680 | 2,400 | 680 |
| 2024-03-19 | 678 | 680 | 678 | 680 | 400 | 680 |
| 2024-03-18 | 680 | 690 | 680 | 688 | 500 | 688 |
| 2024-03-15 | - | - | - | 680 | - | 680 |
| 2024-03-14 | - | - | - | 680 | - | 680 |
| 2024-03-13 | - | - | - | 680 | - | 680 |
| 2024-03-12 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2024-03-11 | 674 | 674 | 674 | 674 | 700 | 674 |
| 2024-03-08 | - | - | - | 688 | - | 688 |
| 2024-03-07 | - | - | - | 688 | - | 688 |
| 2024-03-06 | 689 | 689 | 688 | 688 | 200 | 688 |
| 2024-03-05 | - | - | - | 697 | - | 697 |
| 2024-03-04 | 690 | 697 | 690 | 697 | 900 | 697 |
| 2024-03-01 | 676 | 689 | 676 | 689 | 500 | 689 |
| 2024-02-29 | 675 | 676 | 675 | 676 | 600 | 676 |
| 2024-02-28 | 663 | 676 | 663 | 676 | 300 | 676 |
| 2024-02-27 | 655 | 699 | 655 | 668 | 1,800 | 668 |
| 2024-02-26 | 670 | 670 | 660 | 660 | 1,500 | 660 |
| 2024-02-22 | - | - | - | 657 | - | 657 |
| 2024-02-21 | 657 | 657 | 657 | 657 | 500 | 657 |
| 2024-02-20 | - | - | - | 666 | - | 666 |
| 2024-02-19 | 666 | 666 | 666 | 666 | 200 | 666 |
| 2024-02-16 | 670 | 670 | 668 | 668 | 300 | 668 |
| 2024-02-15 | - | - | - | 685 | - | 685 |
| 2024-02-14 | 680 | 685 | 680 | 685 | 200 | 685 |
| 2024-02-13 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2024-02-09 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2024-02-08 | - | - | - | 685 | - | 685 |
| 2024-02-07 | - | - | - | 685 | - | 685 |
| 2024-02-06 | - | - | - | 685 | - | 685 |
| 2024-02-05 | 684 | 685 | 684 | 685 | 300 | 685 |
| 2024-02-02 | - | - | - | 685 | - | 685 |
| 2024-02-01 | 683 | 685 | 683 | 685 | 500 | 685 |
| 2024-01-31 | - | - | - | 683 | - | 683 |
| 2024-01-30 | 683 | 683 | 683 | 683 | 1,400 | 683 |
| 2024-01-29 | 680 | 683 | 680 | 683 | 1,500 | 683 |
| 2024-01-26 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2024-01-25 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2024-01-24 | 672 | 680 | 672 | 680 | 400 | 680 |
| 2024-01-23 | 668 | 678 | 668 | 678 | 200 | 678 |
| 2024-01-22 | 670 | 680 | 670 | 680 | 400 | 680 |
| 2024-01-19 | - | - | - | 668 | - | 668 |
| 2024-01-18 | 668 | 668 | 668 | 668 | 100 | 668 |
| 2024-01-17 | 670 | 670 | 669 | 669 | 700 | 669 |
| 2024-01-16 | 681 | 681 | 680 | 680 | 400 | 680 |
| 2024-01-15 | 663 | 666 | 663 | 666 | 2,400 | 666 |
| 2024-01-12 | 670 | 670 | 664 | 666 | 900 | 666 |
| 2024-01-11 | - | - | - | 672 | - | 672 |
| 2024-01-10 | 662 | 672 | 662 | 672 | 1,300 | 672 |
| 2024-01-09 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2024-01-05 | 689 | 689 | 680 | 681 | 500 | 681 |
| 2024-01-04 | 673 | 690 | 672 | 690 | 700 | 690 |
分割・併合履歴 ： [2014-03-27]1株→100株
