1. HOME >
  2. 株価時系列 >
  3. 4827 >
  4. 2021年

4827 ビジネス・ワンホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---458-458
2021-12-29458458458458100458
2021-12-284644644244505,300450
2021-12-274474494454481,500448
2021-12-24---463-463
2021-12-23---463-463
2021-12-22---463-463
2021-12-21---463-463
2021-12-204724724634631,400463
2021-12-17---472-472
2021-12-16471477471472400472
2021-12-154704704704701,000470
2021-12-14---483-483
2021-12-13484484483483300483
2021-12-10482484482484200484
2021-12-09485485485485200485
2021-12-08---495-495
2021-12-07475495475495200495
2021-12-06---472-472
2021-12-03---472-472
2021-12-024724724724721,000472
2021-12-014704704694701,400470
2021-11-30479479479479100479
2021-11-29478485477477800477
2021-11-26494494494494100494
2021-11-25---502-502
2021-11-24---502-502
2021-11-22---502-502
2021-11-19---502-502
2021-11-18---502-502
2021-11-17---502-502
2021-11-16510510494502600502
2021-11-155215395205201,100520
2021-11-125205205105201,000520
2021-11-11512513503513400513
2021-11-10525525502502700502
2021-11-09535535525525200525
2021-11-08521525521525700525
2021-11-05513523513523200523
2021-11-04---523-523
2021-11-02523523523523300523
2021-11-01520520520520300520
2021-10-29---520-520
2021-10-28510520510520200520
2021-10-27520520520520200520
2021-10-26519519519519400519
2021-10-25510519510519200519
2021-10-22---510-510
2021-10-21506510500510500510
2021-10-20---516-516
2021-10-19---516-516
2021-10-18---516-516
2021-10-15510516506516700516
2021-10-14510510510510200510
2021-10-13---510-510
2021-10-12---510-510
2021-10-11510510510510600510
2021-10-08509510509510400510
2021-10-07503509493509400509
2021-10-06---513-513
2021-10-05---513-513
2021-10-04523523513513400513
2021-10-01---505-505
2021-09-30---505-505
2021-09-29489505489505300505
2021-09-28523523493507900507
2021-09-27503543503523800523
2021-09-24484502484502800502
2021-09-22469469468468200468
2021-09-214804804624711,200471
2021-09-17---490-490
2021-09-16500500490490200490
2021-09-15---510-510
2021-09-14507510507510300510
2021-09-13499499499499100499
2021-09-10---504-504
2021-09-094985044985042,600504
2021-09-08496498496498300498
2021-09-07---488-488
2021-09-06---488-488
2021-09-03---488-488
2021-09-02---488-488
2021-09-01---488-488
2021-08-31---488-488
2021-08-30---488-488
2021-08-27---488-488
2021-08-26---488-488
2021-08-25488488488488200488
2021-08-24480488480488200488
2021-08-23492492480480500480
2021-08-20471471471471200471
2021-08-19498498498498100498
2021-08-18---500-500
2021-08-174965104965001,100500
2021-08-16496496496496100496
2021-08-13498498491496300496
2021-08-12---490-490
2021-08-11490490490490100490
2021-08-104885004885003,000500
2021-08-06---488-488
2021-08-05---488-488
2021-08-04---488-488
2021-08-03488488488488200488
2021-08-02471488471488700488
2021-07-30---471-471
2021-07-29471471471471100471
2021-07-28466466466466200466
2021-07-27473473467467200467
2021-07-26482482465465900465
2021-07-21499499475475200475
2021-07-20---491-491
2021-07-19491491491491100491
2021-07-16---499-499
2021-07-15499499499499100499
2021-07-14498498498498100498
2021-07-13498498498498100498
2021-07-12---498-498
2021-07-094875154874981,100498
2021-07-08473479473479200479
2021-07-07480480480480100480
2021-07-06472472472472100472
2021-07-05---472-472
2021-07-02472480472472400472
2021-07-014704714644641,000464
2021-06-30---462-462
2021-06-29---462-462
2021-06-28470470462462200462
2021-06-25---471-471
2021-06-24---471-471
2021-06-23471471471471100471
2021-06-22478478478478100478
2021-06-21463470463470600470
2021-06-18498500495495900495
2021-06-17---490-490
2021-06-16510510474490800490
2021-06-154775484775063,200506
2021-06-14477477469469400469
2021-06-11---460-460
2021-06-10---462-462
2021-06-094564624564621,000462
2021-06-08469473455456900456
2021-06-07451453451453200453
2021-06-04---443-443
2021-06-03451451443443200443
2021-06-02443459443459300459
2021-06-01---443-443
2021-05-31443443443443100443
2021-05-28---444-444
2021-05-27---444-444
2021-05-26437444436444300444
2021-05-254374404374371,000437
2021-05-24447451447451500451
2021-05-21463463455463300463
2021-05-20450471450471800471
2021-05-19435449433449500449
2021-05-184284354224341,700434
2021-05-174134284134281,000428
2021-05-14---416-416
2021-05-13---416-416
2021-05-12412416412416200416
2021-05-11---414-414
2021-05-10---414-414
2021-05-07412416412414600414
2021-05-06416416414414200414
2021-04-30---414-414
2021-04-28418418414414300414
2021-04-27416416414416300416
2021-04-26---418-418
2021-04-23418418418418100418
2021-04-22418418418418500418
2021-04-21430432418418700418
2021-04-20418428418428400428
2021-04-19418428418428500428
2021-04-164124184124181,700418
2021-04-15412414412414400414
2021-04-144124124014111,500411
2021-04-13412412412412300412
2021-04-12412412412412300412
2021-04-09412412412412300412
2021-04-08---412-412
2021-04-07404412404412300412
2021-04-06---413-413
2021-04-05---413-413
2021-04-02---413-413
2021-04-01410413410413600413
2021-03-31---400-400
2021-03-30400400400400400400
2021-03-29---409-409
2021-03-26---409-409
2021-03-25403409403409400409
2021-03-24---409-409
2021-03-23---409-409
2021-03-22405409405409200409
2021-03-19---405-405
2021-03-18405405405405100405
2021-03-174064074064071,100407
2021-03-16405405405405100405
2021-03-15405405405405200405
2021-03-12403403403403100403
2021-03-11400400400400100400
2021-03-10399399399399100399
2021-03-09---393-393
2021-03-08---393-393
2021-03-05---393-393
2021-03-04---393-393
2021-03-03---393-393
2021-03-02---393-393
2021-03-01---393-393
2021-02-26392393392393200393
2021-02-25379387379387400387
2021-02-24396396387387300387
2021-02-22---380-380
2021-02-19388388380380900380
2021-02-18389389389389100389
2021-02-17---383-383
2021-02-163863873793833,500383
2021-02-154024024024021,000402
2021-02-12---402-402
2021-02-103924023924022,700402
2021-02-09---400-400
2021-02-083994003904001,300400
2021-02-05---400-400
2021-02-04400400400400200400
2021-02-03---399-399
2021-02-02---399-399
2021-02-01---399-399
2021-01-29---399-399
2021-01-28399399399399500399
2021-01-27---399-399
2021-01-26390399390399400399
2021-01-25388388388388100388
2021-01-22388388388388100388
2021-01-21392398392398200398
2021-01-20---384-384
2021-01-19384384384384100384
2021-01-18392392392392100392
2021-01-15---398-398
2021-01-14---398-398
2021-01-13390398390398700398
2021-01-12---391-391
2021-01-08380391380391500391
2021-01-07388399388399500399
2021-01-06---386-386
2021-01-05386386386386100386
2021-01-04370370370370100370

分割・併合履歴 ： [2014-03-27]1株→100株