6577 (株)ベストワンドットコム 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,791 | 2,791 | 2,758 | 2,769 | 800 | 2,769 |
| 2024-11-20 | 2,740 | 2,780 | 2,740 | 2,780 | 700 | 2,780 |
| 2024-11-19 | 2,740 | 2,740 | 2,734 | 2,740 | 700 | 2,740 |
| 2024-11-18 | 2,715 | 2,745 | 2,715 | 2,715 | 2,200 | 2,715 |
| 2024-11-15 | 2,713 | 2,725 | 2,713 | 2,715 | 1,100 | 2,715 |
| 2024-11-14 | 2,757 | 2,757 | 2,711 | 2,721 | 3,500 | 2,721 |
| 2024-11-13 | 2,781 | 2,799 | 2,762 | 2,766 | 1,200 | 2,766 |
| 2024-11-12 | 2,755 | 2,800 | 2,755 | 2,800 | 1,000 | 2,800 |
| 2024-11-11 | 2,800 | 2,805 | 2,790 | 2,791 | 700 | 2,791 |
| 2024-11-08 | 2,815 | 2,829 | 2,780 | 2,806 | 2,400 | 2,806 |
| 2024-11-07 | 2,829 | 2,833 | 2,791 | 2,792 | 400 | 2,792 |
| 2024-11-06 | 2,829 | 2,829 | 2,785 | 2,795 | 1,300 | 2,795 |
| 2024-11-05 | 2,815 | 2,815 | 2,790 | 2,793 | 1,300 | 2,793 |
| 2024-11-01 | 2,790 | 2,800 | 2,753 | 2,781 | 1,700 | 2,781 |
| 2024-10-31 | 2,832 | 2,832 | 2,791 | 2,820 | 1,700 | 2,820 |
| 2024-10-30 | 2,806 | 2,833 | 2,801 | 2,832 | 1,200 | 2,832 |
| 2024-10-29 | 2,797 | 2,838 | 2,763 | 2,808 | 2,400 | 2,808 |
| 2024-10-28 | 2,761 | 2,799 | 2,761 | 2,787 | 1,500 | 2,787 |
| 2024-10-25 | 2,800 | 2,800 | 2,750 | 2,750 | 1,000 | 2,750 |
| 2024-10-24 | 2,750 | 2,830 | 2,717 | 2,800 | 6,600 | 2,800 |
| 2024-10-23 | 2,811 | 2,861 | 2,800 | 2,800 | 2,000 | 2,800 |
| 2024-10-22 | 2,871 | 2,871 | 2,780 | 2,780 | 8,600 | 2,780 |
| 2024-10-21 | 2,875 | 2,902 | 2,869 | 2,902 | 1,500 | 2,902 |
| 2024-10-18 | 2,866 | 2,933 | 2,866 | 2,899 | 1,200 | 2,899 |
| 2024-10-17 | 2,899 | 2,900 | 2,874 | 2,874 | 1,000 | 2,874 |
| 2024-10-16 | 2,903 | 2,903 | 2,870 | 2,871 | 3,200 | 2,871 |
| 2024-10-15 | 2,935 | 2,936 | 2,910 | 2,910 | 3,100 | 2,910 |
| 2024-10-11 | 2,932 | 3,000 | 2,931 | 2,935 | 3,900 | 2,935 |
| 2024-10-10 | 2,951 | 3,010 | 2,934 | 2,934 | 3,900 | 2,934 |
| 2024-10-09 | 2,960 | 2,960 | 2,940 | 2,940 | 900 | 2,940 |
| 2024-10-08 | 2,931 | 2,967 | 2,931 | 2,960 | 900 | 2,960 |
| 2024-10-07 | 2,980 | 3,030 | 2,950 | 2,961 | 4,400 | 2,961 |
| 2024-10-04 | 2,879 | 2,979 | 2,879 | 2,932 | 7,700 | 2,932 |
| 2024-10-03 | 2,886 | 2,886 | 2,801 | 2,842 | 13,900 | 2,842 |
| 2024-10-02 | 3,000 | 3,020 | 2,803 | 2,837 | 20,500 | 2,837 |
| 2024-10-01 | 2,978 | 3,040 | 2,962 | 3,040 | 7,500 | 3,040 |
| 2024-09-30 | 3,030 | 3,085 | 3,005 | 3,005 | 10,700 | 3,005 |
| 2024-09-27 | 3,160 | 3,195 | 3,100 | 3,170 | 6,400 | 3,170 |
| 2024-09-26 | 3,175 | 3,225 | 3,155 | 3,160 | 3,700 | 3,160 |
| 2024-09-25 | 3,200 | 3,240 | 3,200 | 3,200 | 1,600 | 3,200 |
| 2024-09-24 | 3,345 | 3,345 | 3,165 | 3,190 | 13,600 | 3,190 |
| 2024-09-20 | 3,460 | 3,460 | 3,235 | 3,320 | 21,300 | 3,320 |
| 2024-09-19 | 3,175 | 3,505 | 3,065 | 3,450 | 35,100 | 3,450 |
| 2024-09-18 | 3,160 | 3,250 | 3,065 | 3,175 | 18,100 | 3,175 |
| 2024-09-17 | 3,260 | 3,295 | 3,055 | 3,085 | 23,100 | 3,085 |
| 2024-09-13 | 3,515 | 3,540 | 3,330 | 3,330 | 36,100 | 3,330 |
| 2024-09-12 | 3,830 | 3,945 | 3,560 | 3,595 | 70,000 | 3,595 |
| 2024-09-11 | 4,075 | 4,250 | 4,070 | 4,250 | 49,800 | 4,250 |
| 2024-09-10 | 4,020 | 4,120 | 3,920 | 4,060 | 9,900 | 4,060 |
| 2024-09-09 | 3,910 | 4,150 | 3,790 | 4,090 | 13,800 | 4,090 |
| 2024-09-06 | 4,095 | 4,195 | 3,905 | 3,955 | 25,500 | 3,955 |
| 2024-09-05 | 3,645 | 4,055 | 3,645 | 4,050 | 32,900 | 4,050 |
| 2024-09-04 | 3,530 | 3,670 | 3,530 | 3,645 | 13,700 | 3,645 |
| 2024-09-03 | 3,530 | 3,590 | 3,505 | 3,555 | 5,000 | 3,555 |
| 2024-09-02 | 3,495 | 3,555 | 3,470 | 3,525 | 5,600 | 3,525 |
| 2024-08-30 | 3,590 | 3,595 | 3,490 | 3,565 | 6,300 | 3,565 |
| 2024-08-29 | 3,470 | 3,560 | 3,400 | 3,545 | 6,100 | 3,545 |
| 2024-08-28 | 3,615 | 3,615 | 3,170 | 3,470 | 13,800 | 3,470 |
| 2024-08-27 | 3,415 | 3,590 | 3,355 | 3,475 | 21,100 | 3,475 |
| 2024-08-26 | 2,950 | 3,380 | 2,950 | 3,275 | 20,700 | 3,275 |
| 2024-08-23 | 2,870 | 2,924 | 2,850 | 2,901 | 4,300 | 2,901 |
| 2024-08-22 | 2,770 | 2,889 | 2,770 | 2,889 | 7,700 | 2,889 |
| 2024-08-21 | 2,730 | 2,755 | 2,710 | 2,750 | 2,100 | 2,750 |
| 2024-08-20 | 2,690 | 2,728 | 2,689 | 2,728 | 700 | 2,728 |
| 2024-08-19 | 2,663 | 2,727 | 2,643 | 2,727 | 1,000 | 2,727 |
| 2024-08-16 | 2,660 | 2,690 | 2,598 | 2,663 | 2,200 | 2,663 |
| 2024-08-15 | 2,562 | 2,651 | 2,562 | 2,620 | 2,900 | 2,620 |
| 2024-08-14 | 2,438 | 2,480 | 2,438 | 2,462 | 1,700 | 2,462 |
| 2024-08-13 | 2,550 | 2,550 | 2,499 | 2,500 | 1,600 | 2,500 |
| 2024-08-09 | 2,540 | 2,540 | 2,450 | 2,500 | 600 | 2,500 |
| 2024-08-08 | 2,411 | 2,490 | 2,411 | 2,490 | 900 | 2,490 |
| 2024-08-07 | 2,300 | 2,472 | 2,300 | 2,435 | 6,100 | 2,435 |
| 2024-08-06 | 2,321 | 2,583 | 2,321 | 2,450 | 2,700 | 2,450 |
| 2024-08-05 | 2,526 | 2,526 | 2,316 | 2,316 | 15,900 | 2,316 |
| 2024-08-02 | 2,700 | 2,700 | 2,597 | 2,610 | 4,400 | 2,610 |
| 2024-08-01 | 2,808 | 2,808 | 2,732 | 2,739 | 5,000 | 2,739 |
| 2024-07-31 | 2,762 | 2,811 | 2,759 | 2,781 | 2,000 | 2,781 |
| 2024-07-30 | 2,757 | 2,900 | 2,757 | 2,770 | 7,500 | 2,770 |
| 2024-07-29 | 2,799 | 2,799 | 2,753 | 2,796 | 2,300 | 2,796 |
| 2024-07-26 | 2,780 | 2,799 | 2,754 | 2,754 | 3,300 | 2,754 |
| 2024-07-25 | 2,755 | 2,756 | 2,708 | 2,754 | 3,900 | 2,754 |
| 2024-07-24 | 2,920 | 2,950 | 2,770 | 2,793 | 15,400 | 2,793 |
| 2024-07-23 | 2,763 | 2,916 | 2,740 | 2,877 | 29,100 | 2,877 |
| 2024-07-22 | 2,763 | 2,770 | 2,763 | 2,770 | 800 | 2,770 |
| 2024-07-19 | 2,761 | 2,798 | 2,761 | 2,785 | 900 | 2,785 |
| 2024-07-18 | 2,770 | 2,880 | 2,760 | 2,760 | 2,600 | 2,760 |
| 2024-07-17 | 2,810 | 2,830 | 2,760 | 2,760 | 5,500 | 2,760 |
| 2024-07-16 | 2,800 | 2,831 | 2,791 | 2,830 | 1,400 | 2,830 |
| 2024-07-12 | 2,740 | 2,790 | 2,740 | 2,790 | 700 | 2,790 |
| 2024-07-11 | 2,751 | 2,775 | 2,720 | 2,775 | 1,500 | 2,775 |
| 2024-07-10 | 2,860 | 2,950 | 2,726 | 2,751 | 18,000 | 2,751 |
| 2024-07-09 | 2,817 | 2,818 | 2,771 | 2,771 | 700 | 2,771 |
| 2024-07-08 | 2,793 | 2,804 | 2,752 | 2,791 | 1,700 | 2,791 |
| 2024-07-05 | 2,741 | 2,790 | 2,741 | 2,743 | 2,400 | 2,743 |
| 2024-07-04 | 2,793 | 2,828 | 2,710 | 2,736 | 3,500 | 2,736 |
| 2024-07-03 | 2,815 | 2,819 | 2,790 | 2,792 | 3,100 | 2,792 |
| 2024-07-02 | 2,818 | 2,858 | 2,815 | 2,815 | 1,500 | 2,815 |
| 2024-07-01 | 2,891 | 2,891 | 2,806 | 2,820 | 2,800 | 2,820 |
| 2024-06-28 | 2,842 | 2,892 | 2,842 | 2,892 | 3,300 | 2,892 |
| 2024-06-27 | 2,842 | 2,892 | 2,826 | 2,839 | 4,100 | 2,839 |
| 2024-06-26 | 2,860 | 2,886 | 2,844 | 2,869 | 3,200 | 2,869 |
| 2024-06-25 | 2,791 | 2,863 | 2,789 | 2,810 | 5,200 | 2,810 |
| 2024-06-24 | 2,701 | 2,790 | 2,701 | 2,790 | 700 | 2,790 |
| 2024-06-21 | 2,708 | 2,736 | 2,700 | 2,710 | 4,900 | 2,710 |
| 2024-06-20 | 2,775 | 2,825 | 2,722 | 2,730 | 4,600 | 2,730 |
| 2024-06-19 | 2,730 | 2,830 | 2,730 | 2,804 | 6,000 | 2,804 |
| 2024-06-18 | 2,732 | 2,777 | 2,711 | 2,727 | 2,400 | 2,727 |
| 2024-06-17 | 2,740 | 2,740 | 2,661 | 2,676 | 6,000 | 2,676 |
| 2024-06-14 | 2,789 | 2,796 | 2,648 | 2,695 | 8,900 | 2,695 |
| 2024-06-13 | 2,990 | 2,990 | 2,695 | 2,789 | 28,200 | 2,789 |
| 2024-06-12 | 3,060 | 3,320 | 2,980 | 3,000 | 91,200 | 3,000 |
| 2024-06-11 | 3,075 | 3,075 | 3,045 | 3,050 | 5,300 | 3,050 |
| 2024-06-10 | 3,050 | 3,085 | 3,050 | 3,075 | 1,900 | 3,075 |
| 2024-06-07 | 3,060 | 3,095 | 3,040 | 3,040 | 7,800 | 3,040 |
| 2024-06-06 | 3,050 | 3,060 | 3,005 | 3,060 | 2,600 | 3,060 |
| 2024-06-05 | 3,070 | 3,070 | 3,020 | 3,030 | 3,600 | 3,030 |
| 2024-06-04 | 2,999 | 3,035 | 2,974 | 3,000 | 3,800 | 3,000 |
| 2024-06-03 | 2,982 | 3,010 | 2,954 | 2,973 | 3,500 | 2,973 |
| 2024-05-31 | 2,959 | 2,971 | 2,959 | 2,965 | 700 | 2,965 |
| 2024-05-30 | 2,990 | 2,990 | 2,870 | 2,942 | 5,800 | 2,942 |
| 2024-05-29 | 2,944 | 2,992 | 2,944 | 2,981 | 4,100 | 2,981 |
| 2024-05-28 | 2,918 | 2,988 | 2,918 | 2,943 | 8,000 | 2,943 |
| 2024-05-27 | 2,840 | 2,929 | 2,840 | 2,907 | 4,500 | 2,907 |
| 2024-05-24 | 2,830 | 2,830 | 2,770 | 2,820 | 5,100 | 2,820 |
| 2024-05-23 | 2,850 | 2,884 | 2,807 | 2,820 | 1,300 | 2,820 |
| 2024-05-22 | 2,824 | 2,850 | 2,799 | 2,850 | 1,900 | 2,850 |
| 2024-05-21 | 2,800 | 2,938 | 2,800 | 2,840 | 5,100 | 2,840 |
| 2024-05-20 | 2,727 | 2,750 | 2,727 | 2,750 | 200 | 2,750 |
| 2024-05-17 | 2,700 | 2,777 | 2,700 | 2,777 | 200 | 2,777 |
| 2024-05-16 | 2,653 | 2,701 | 2,650 | 2,670 | 1,000 | 2,670 |
| 2024-05-15 | 2,680 | 2,681 | 2,631 | 2,670 | 1,700 | 2,670 |
| 2024-05-14 | 2,700 | 2,735 | 2,684 | 2,684 | 1,000 | 2,684 |
| 2024-05-13 | - | - | - | 2,660 | - | 2,660 |
| 2024-05-10 | 2,737 | 2,737 | 2,660 | 2,660 | 1,300 | 2,660 |
| 2024-05-09 | - | - | - | 2,733 | - | 2,733 |
| 2024-05-08 | 2,732 | 2,745 | 2,732 | 2,733 | 600 | 2,733 |
| 2024-05-07 | 2,745 | 2,795 | 2,733 | 2,733 | 600 | 2,733 |
| 2024-05-02 | 2,725 | 2,735 | 2,719 | 2,735 | 900 | 2,735 |
| 2024-05-01 | 2,760 | 2,799 | 2,700 | 2,799 | 500 | 2,799 |
| 2024-04-30 | 2,671 | 2,810 | 2,671 | 2,810 | 2,600 | 2,810 |
| 2024-04-26 | 2,678 | 2,721 | 2,678 | 2,721 | 300 | 2,721 |
| 2024-04-25 | 2,701 | 2,829 | 2,602 | 2,725 | 4,200 | 2,725 |
| 2024-04-24 | 2,800 | 2,800 | 2,720 | 2,751 | 1,000 | 2,751 |
| 2024-04-23 | 2,710 | 2,800 | 2,710 | 2,800 | 900 | 2,800 |
| 2024-04-22 | 2,650 | 2,700 | 2,650 | 2,700 | 300 | 2,700 |
| 2024-04-19 | 2,694 | 2,700 | 2,601 | 2,690 | 900 | 2,690 |
| 2024-04-18 | 2,569 | 2,696 | 2,547 | 2,692 | 3,100 | 2,692 |
| 2024-04-17 | 2,651 | 2,651 | 2,550 | 2,572 | 2,100 | 2,572 |
| 2024-04-16 | 2,624 | 2,670 | 2,624 | 2,630 | 400 | 2,630 |
| 2024-04-15 | 2,652 | 2,652 | 2,600 | 2,640 | 1,700 | 2,640 |
| 2024-04-12 | 2,662 | 2,662 | 2,650 | 2,650 | 800 | 2,650 |
| 2024-04-11 | - | - | - | 2,651 | - | 2,651 |
| 2024-04-10 | 2,650 | 2,651 | 2,650 | 2,651 | 400 | 2,651 |
| 2024-04-09 | 2,714 | 2,714 | 2,650 | 2,650 | 1,800 | 2,650 |
| 2024-04-08 | 2,700 | 2,744 | 2,677 | 2,700 | 2,200 | 2,700 |
| 2024-04-05 | 2,711 | 2,798 | 2,711 | 2,750 | 500 | 2,750 |
| 2024-04-04 | 2,735 | 2,760 | 2,734 | 2,734 | 1,500 | 2,734 |
| 2024-04-03 | 2,795 | 2,795 | 2,753 | 2,785 | 900 | 2,785 |
| 2024-04-02 | 2,891 | 2,920 | 2,790 | 2,796 | 3,300 | 2,796 |
| 2024-04-01 | 3,030 | 3,075 | 2,881 | 2,882 | 8,600 | 2,882 |
| 2024-03-29 | 2,942 | 3,100 | 2,864 | 3,100 | 11,200 | 3,100 |
| 2024-03-28 | 2,885 | 2,947 | 2,879 | 2,947 | 1,400 | 2,947 |
| 2024-03-27 | 2,923 | 2,923 | 2,923 | 2,923 | 100 | 2,923 |
| 2024-03-26 | 2,815 | 2,940 | 2,815 | 2,910 | 3,700 | 2,910 |
| 2024-03-25 | 2,800 | 2,860 | 2,800 | 2,860 | 3,200 | 2,860 |
| 2024-03-22 | 2,767 | 2,800 | 2,755 | 2,800 | 800 | 2,800 |
| 2024-03-21 | 2,732 | 2,788 | 2,728 | 2,780 | 3,100 | 2,780 |
| 2024-03-19 | 2,672 | 2,750 | 2,672 | 2,724 | 3,700 | 2,724 |
| 2024-03-18 | 2,614 | 2,690 | 2,614 | 2,668 | 4,000 | 2,668 |
| 2024-03-15 | 2,790 | 2,790 | 2,592 | 2,613 | 9,700 | 2,613 |
| 2024-03-14 | 2,865 | 2,949 | 2,805 | 2,805 | 13,700 | 2,805 |
| 2024-03-13 | 3,425 | 3,595 | 2,850 | 2,850 | 48,500 | 2,850 |
| 2024-03-12 | 3,385 | 3,415 | 3,350 | 3,355 | 3,700 | 3,355 |
| 2024-03-11 | 3,300 | 3,415 | 3,300 | 3,385 | 7,100 | 3,385 |
| 2024-03-08 | 3,140 | 3,295 | 3,115 | 3,275 | 3,900 | 3,275 |
| 2024-03-07 | 3,085 | 3,150 | 3,085 | 3,150 | 2,600 | 3,150 |
| 2024-03-06 | 3,070 | 3,090 | 2,975 | 3,045 | 4,500 | 3,045 |
| 2024-03-05 | 3,110 | 3,110 | 3,045 | 3,080 | 2,100 | 3,080 |
| 2024-03-04 | 3,200 | 3,200 | 3,100 | 3,110 | 2,500 | 3,110 |
| 2024-03-01 | 3,350 | 3,350 | 3,120 | 3,240 | 6,200 | 3,240 |
| 2024-02-29 | 3,230 | 3,380 | 3,100 | 3,360 | 6,600 | 3,360 |
| 2024-02-28 | 3,305 | 3,305 | 3,225 | 3,230 | 1,500 | 3,230 |
| 2024-02-27 | 3,320 | 3,320 | 3,215 | 3,235 | 2,700 | 3,235 |
| 2024-02-26 | 3,340 | 3,380 | 3,250 | 3,250 | 2,800 | 3,250 |
| 2024-02-22 | 3,315 | 3,415 | 3,315 | 3,325 | 900 | 3,325 |
| 2024-02-21 | 3,450 | 3,450 | 3,335 | 3,335 | 400 | 3,335 |
| 2024-02-20 | 3,300 | 3,465 | 3,290 | 3,465 | 1,600 | 3,465 |
| 2024-02-19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,100 | 3,300 |
| 2024-02-16 | 3,285 | 3,395 | 3,230 | 3,230 | 1,500 | 3,230 |
| 2024-02-15 | 3,180 | 3,255 | 3,155 | 3,255 | 1,200 | 3,255 |
| 2024-02-14 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 2024-02-13 | 3,295 | 3,295 | 3,260 | 3,260 | 800 | 3,260 |
| 2024-02-09 | 3,245 | 3,290 | 3,215 | 3,290 | 800 | 3,290 |
| 2024-02-08 | 3,320 | 3,325 | 3,190 | 3,285 | 3,100 | 3,285 |
| 2024-02-07 | 3,370 | 3,370 | 3,305 | 3,315 | 700 | 3,315 |
| 2024-02-06 | 3,380 | 3,405 | 3,315 | 3,375 | 2,700 | 3,375 |
| 2024-02-05 | 3,400 | 3,410 | 3,380 | 3,380 | 500 | 3,380 |
| 2024-02-02 | 3,455 | 3,455 | 3,360 | 3,410 | 2,700 | 3,410 |
| 2024-02-01 | 3,530 | 3,550 | 3,460 | 3,500 | 1,200 | 3,500 |
| 2024-01-31 | 3,600 | 3,600 | 3,485 | 3,600 | 1,800 | 3,600 |
| 2024-01-30 | 3,620 | 3,690 | 3,560 | 3,615 | 1,000 | 3,615 |
| 2024-01-29 | 3,555 | 3,690 | 3,545 | 3,690 | 2,500 | 3,690 |
| 2024-01-26 | 3,560 | 3,560 | 3,535 | 3,535 | 500 | 3,535 |
| 2024-01-25 | 3,410 | 3,555 | 3,340 | 3,550 | 3,700 | 3,550 |
| 2024-01-24 | 3,415 | 3,420 | 3,350 | 3,415 | 1,100 | 3,415 |
| 2024-01-23 | 3,365 | 3,415 | 3,365 | 3,415 | 1,700 | 3,415 |
| 2024-01-22 | 3,335 | 3,380 | 3,300 | 3,380 | 1,900 | 3,380 |
| 2024-01-19 | 3,265 | 3,345 | 3,265 | 3,345 | 600 | 3,345 |
| 2024-01-18 | 3,310 | 3,430 | 3,265 | 3,265 | 3,800 | 3,265 |
| 2024-01-17 | 3,350 | 3,350 | 3,350 | 3,350 | 300 | 3,350 |
| 2024-01-16 | 3,435 | 3,445 | 3,400 | 3,410 | 500 | 3,410 |
| 2024-01-15 | 3,475 | 3,475 | 3,400 | 3,400 | 800 | 3,400 |
| 2024-01-12 | - | - | - | 3,425 | - | 3,425 |
| 2024-01-11 | 3,405 | 3,440 | 3,395 | 3,425 | 2,200 | 3,425 |
| 2024-01-10 | 3,465 | 3,500 | 3,400 | 3,500 | 1,200 | 3,500 |
| 2024-01-09 | 3,495 | 3,525 | 3,360 | 3,465 | 5,000 | 3,465 |
| 2024-01-05 | 3,655 | 3,655 | 3,535 | 3,555 | 2,200 | 3,555 |
| 2024-01-04 | 3,745 | 3,790 | 3,630 | 3,655 | 5,100 | 3,655 |
分割・併合履歴 ： [2019-01-29]1株→2株
