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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
