4827 ビジネス・ワンホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 815 | 844 | 815 | 838 | 1,300 | 838 |
| 2025-05-21 | 772 | 800 | 770 | 800 | 1,400 | 800 |
| 2025-05-20 | 823 | 823 | 762 | 797 | 800 | 797 |
| 2025-05-19 | 776 | 826 | 776 | 826 | 1,300 | 826 |
| 2025-05-16 | 775 | 777 | 760 | 776 | 2,500 | 776 |
| 2025-05-15 | 759 | 760 | 759 | 760 | 600 | 760 |
| 2025-05-14 | 729 | 759 | 729 | 759 | 600 | 759 |
| 2025-05-13 | - | - | - | 728 | - | 728 |
| 2025-05-12 | 725 | 728 | 725 | 728 | 500 | 728 |
| 2025-05-09 | 725 | 729 | 725 | 729 | 1,200 | 729 |
| 2025-05-08 | - | - | - | 730 | - | 730 |
| 2025-05-07 | 733 | 733 | 730 | 730 | 400 | 730 |
| 2025-05-02 | 750 | 750 | 720 | 735 | 1,200 | 735 |
| 2025-05-01 | 750 | 751 | 750 | 751 | 600 | 751 |
| 2025-04-30 | - | - | - | 751 | - | 751 |
| 2025-04-28 | - | - | - | 751 | - | 751 |
| 2025-04-25 | - | - | - | 751 | - | 751 |
| 2025-04-24 | 752 | 752 | 751 | 751 | 200 | 751 |
| 2025-04-23 | 754 | 754 | 754 | 754 | 300 | 754 |
| 2025-04-22 | 738 | 739 | 713 | 739 | 600 | 739 |
| 2025-04-21 | - | - | - | 738 | - | 738 |
| 2025-04-18 | - | - | - | 738 | - | 738 |
| 2025-04-17 | 750 | 750 | 722 | 738 | 700 | 738 |
| 2025-04-16 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2025-04-15 | 733 | 765 | 720 | 721 | 1,900 | 721 |
| 2025-04-14 | 730 | 745 | 717 | 718 | 700 | 718 |
| 2025-04-11 | 718 | 727 | 716 | 716 | 400 | 716 |
| 2025-04-10 | 705 | 733 | 705 | 733 | 400 | 733 |
| 2025-04-09 | - | - | - | 750 | - | 750 |
| 2025-04-08 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2025-04-07 | 683 | 744 | 683 | 744 | 1,000 | 744 |
| 2025-04-04 | 731 | 744 | 722 | 744 | 700 | 744 |
| 2025-04-03 | 744 | 748 | 744 | 748 | 200 | 748 |
| 2025-04-02 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2025-04-01 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2025-03-31 | - | - | - | 727 | - | 727 |
| 2025-03-28 | - | - | - | 727 | - | 727 |
| 2025-03-27 | 742 | 742 | 727 | 727 | 200 | 727 |
| 2025-03-26 | - | - | - | 732 | - | 732 |
| 2025-03-25 | - | - | - | 732 | - | 732 |
| 2025-03-24 | 732 | 732 | 732 | 732 | 200 | 732 |
| 2025-03-21 | 721 | 744 | 721 | 744 | 600 | 744 |
| 2025-03-19 | 744 | 744 | 744 | 744 | 200 | 744 |
| 2025-03-18 | - | - | - | 734 | - | 734 |
| 2025-03-17 | 734 | 734 | 734 | 734 | 200 | 734 |
| 2025-03-14 | 725 | 735 | 725 | 735 | 200 | 735 |
| 2025-03-13 | 725 | 725 | 725 | 725 | 200 | 725 |
| 2025-03-12 | - | - | - | 725 | - | 725 |
| 2025-03-11 | - | - | - | 725 | - | 725 |
| 2025-03-10 | - | - | - | 725 | - | 725 |
| 2025-03-07 | 708 | 725 | 708 | 725 | 400 | 725 |
| 2025-03-06 | 714 | 714 | 714 | 714 | 100 | 714 |
| 2025-03-05 | 710 | 714 | 709 | 714 | 500 | 714 |
| 2025-03-04 | 710 | 711 | 709 | 710 | 1,300 | 710 |
| 2025-03-03 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2025-02-28 | 714 | 714 | 714 | 714 | 200 | 714 |
| 2025-02-27 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2025-02-26 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2025-02-25 | 720 | 721 | 715 | 715 | 400 | 715 |
| 2025-02-21 | 723 | 723 | 721 | 721 | 500 | 721 |
| 2025-02-20 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2025-02-19 | 755 | 755 | 755 | 755 | 200 | 755 |
| 2025-02-18 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2025-02-17 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2025-02-14 | 711 | 755 | 711 | 755 | 1,200 | 755 |
| 2025-02-13 | 725 | 725 | 725 | 725 | 200 | 725 |
| 2025-02-12 | - | - | - | 725 | - | 725 |
| 2025-02-10 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2025-02-07 | 711 | 725 | 711 | 725 | 400 | 725 |
| 2025-02-06 | 715 | 715 | 711 | 711 | 300 | 711 |
| 2025-02-05 | - | - | - | 720 | - | 720 |
| 2025-02-04 | 710 | 720 | 710 | 720 | 300 | 720 |
| 2025-02-03 | - | - | - | 710 | - | 710 |
| 2025-01-31 | 707 | 710 | 707 | 710 | 600 | 710 |
| 2025-01-30 | 711 | 711 | 710 | 710 | 800 | 710 |
| 2025-01-29 | 712 | 712 | 711 | 711 | 400 | 711 |
| 2025-01-28 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-01-27 | 710 | 720 | 709 | 720 | 300 | 720 |
| 2025-01-24 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2025-01-23 | - | - | - | 710 | - | 710 |
| 2025-01-22 | - | - | - | 710 | - | 710 |
| 2025-01-21 | - | - | - | 710 | - | 710 |
| 2025-01-20 | 710 | 710 | 710 | 710 | 1,300 | 710 |
| 2025-01-17 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2025-01-16 | 719 | 719 | 710 | 710 | 900 | 710 |
| 2025-01-15 | 727 | 727 | 719 | 719 | 300 | 719 |
| 2025-01-14 | 713 | 727 | 713 | 727 | 200 | 727 |
| 2025-01-10 | 729 | 729 | 728 | 728 | 400 | 728 |
| 2025-01-09 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2025-01-08 | - | - | - | 730 | - | 730 |
| 2025-01-07 | 721 | 730 | 721 | 730 | 800 | 730 |
| 2025-01-06 | 732 | 732 | 721 | 721 | 500 | 721 |
分割・併合履歴 ： [2014-03-27]1株→100株