6577 (株)ベストワンドットコム 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 | 2,903 | 2,953 | 2,903 | 2,919 | 2,600 | 2,919 |
| 2025-05-21 | 2,965 | 2,965 | 2,913 | 2,929 | 1,300 | 2,929 |
| 2025-05-20 | 2,966 | 2,966 | 2,935 | 2,935 | 2,000 | 2,935 |
| 2025-05-19 | 2,940 | 2,966 | 2,930 | 2,966 | 2,000 | 2,966 |
| 2025-05-16 | 2,943 | 2,948 | 2,943 | 2,948 | 400 | 2,948 |
| 2025-05-15 | 2,943 | 2,950 | 2,904 | 2,923 | 4,900 | 2,923 |
| 2025-05-14 | 2,924 | 2,948 | 2,920 | 2,925 | 1,000 | 2,925 |
| 2025-05-13 | 2,950 | 2,950 | 2,924 | 2,924 | 900 | 2,924 |
| 2025-05-12 | 2,965 | 2,966 | 2,925 | 2,930 | 2,500 | 2,930 |
| 2025-05-09 | 2,930 | 2,963 | 2,924 | 2,963 | 1,000 | 2,963 |
| 2025-05-08 | 2,934 | 2,968 | 2,902 | 2,926 | 1,600 | 2,926 |
| 2025-05-07 | 2,985 | 2,995 | 2,890 | 2,920 | 3,900 | 2,920 |
| 2025-05-02 | 2,997 | 2,997 | 2,922 | 2,956 | 2,400 | 2,956 |
| 2025-05-01 | 2,847 | 2,997 | 2,847 | 2,979 | 74,500 | 2,979 |
| 2025-04-30 | 2,917 | 2,918 | 2,889 | 2,918 | 1,300 | 2,918 |
| 2025-04-28 | 2,916 | 2,916 | 2,888 | 2,888 | 700 | 2,888 |
| 2025-04-25 | 2,895 | 2,901 | 2,880 | 2,880 | 1,800 | 2,880 |
| 2025-04-24 | 2,874 | 2,894 | 2,863 | 2,894 | 3,600 | 2,894 |
| 2025-04-23 | 2,873 | 2,885 | 2,837 | 2,870 | 1,200 | 2,870 |
| 2025-04-22 | 2,827 | 2,842 | 2,822 | 2,823 | 1,900 | 2,823 |
| 2025-04-21 | 2,883 | 2,883 | 2,827 | 2,827 | 3,800 | 2,827 |
| 2025-04-18 | 2,839 | 2,889 | 2,800 | 2,861 | 2,800 | 2,861 |
| 2025-04-17 | 2,786 | 2,835 | 2,786 | 2,834 | 1,200 | 2,834 |
| 2025-04-16 | 2,830 | 2,841 | 2,756 | 2,786 | 2,100 | 2,786 |
| 2025-04-15 | 2,799 | 2,835 | 2,799 | 2,835 | 3,300 | 2,835 |
| 2025-04-14 | 2,750 | 2,830 | 2,750 | 2,809 | 3,000 | 2,809 |
| 2025-04-11 | 2,788 | 2,800 | 2,738 | 2,800 | 1,300 | 2,800 |
| 2025-04-10 | 2,762 | 2,794 | 2,595 | 2,788 | 6,900 | 2,788 |
| 2025-04-09 | 2,695 | 2,745 | 2,581 | 2,631 | 3,400 | 2,631 |
| 2025-04-08 | 2,543 | 2,695 | 2,501 | 2,695 | 12,800 | 2,695 |
| 2025-04-07 | 2,268 | 2,582 | 2,268 | 2,454 | 17,500 | 2,454 |
| 2025-04-04 | 2,864 | 2,914 | 2,765 | 2,768 | 8,100 | 2,768 |
| 2025-04-03 | 2,851 | 2,906 | 2,851 | 2,866 | 1,700 | 2,866 |
| 2025-04-02 | 2,916 | 2,925 | 2,901 | 2,925 | 2,300 | 2,925 |
| 2025-04-01 | 2,927 | 2,953 | 2,915 | 2,916 | 1,300 | 2,916 |
| 2025-03-31 | 3,000 | 3,000 | 2,910 | 2,935 | 3,400 | 2,935 |
| 2025-03-28 | 2,980 | 3,005 | 2,980 | 3,000 | 4,800 | 3,000 |
| 2025-03-27 | 2,994 | 2,994 | 2,930 | 2,930 | 1,900 | 2,930 |
| 2025-03-26 | 2,930 | 2,990 | 2,930 | 2,980 | 4,700 | 2,980 |
| 2025-03-25 | 2,892 | 2,929 | 2,892 | 2,928 | 2,900 | 2,928 |
| 2025-03-24 | 2,913 | 2,949 | 2,878 | 2,900 | 2,000 | 2,900 |
| 2025-03-21 | 2,950 | 2,950 | 2,901 | 2,930 | 3,300 | 2,930 |
| 2025-03-19 | 2,917 | 2,956 | 2,917 | 2,951 | 2,700 | 2,951 |
| 2025-03-18 | 2,973 | 2,974 | 2,940 | 2,963 | 4,800 | 2,963 |
| 2025-03-17 | 2,894 | 2,969 | 2,890 | 2,969 | 5,500 | 2,969 |
| 2025-03-14 | 2,848 | 2,894 | 2,802 | 2,870 | 4,700 | 2,870 |
| 2025-03-13 | 2,904 | 2,944 | 2,860 | 2,860 | 9,000 | 2,860 |
| 2025-03-12 | 3,115 | 3,155 | 2,909 | 2,909 | 29,900 | 2,909 |
| 2025-03-11 | 2,973 | 3,100 | 2,954 | 3,100 | 11,500 | 3,100 |
| 2025-03-10 | 3,045 | 3,045 | 3,000 | 3,010 | 4,600 | 3,010 |
| 2025-03-07 | 3,000 | 3,010 | 2,938 | 3,000 | 2,100 | 3,000 |
| 2025-03-06 | 2,947 | 3,000 | 2,902 | 3,000 | 2,500 | 3,000 |
| 2025-03-05 | 2,970 | 2,970 | 2,874 | 2,930 | 1,600 | 2,930 |
| 2025-03-04 | 2,964 | 2,967 | 2,900 | 2,967 | 1,300 | 2,967 |
| 2025-03-03 | 2,964 | 2,980 | 2,964 | 2,970 | 300 | 2,970 |
| 2025-02-28 | 2,953 | 2,984 | 2,943 | 2,964 | 4,700 | 2,964 |
| 2025-02-27 | 2,969 | 2,999 | 2,952 | 2,970 | 2,300 | 2,970 |
| 2025-02-26 | 2,995 | 3,000 | 2,958 | 2,958 | 1,700 | 2,958 |
| 2025-02-25 | 2,980 | 2,990 | 2,961 | 2,985 | 2,900 | 2,985 |
| 2025-02-21 | 2,883 | 2,969 | 2,883 | 2,969 | 2,000 | 2,969 |
| 2025-02-20 | 2,865 | 2,870 | 2,850 | 2,850 | 1,400 | 2,850 |
| 2025-02-19 | 2,853 | 2,869 | 2,847 | 2,847 | 1,500 | 2,847 |
| 2025-02-18 | 2,860 | 2,880 | 2,850 | 2,878 | 1,400 | 2,878 |
| 2025-02-17 | 2,887 | 2,890 | 2,880 | 2,880 | 1,500 | 2,880 |
| 2025-02-14 | 2,968 | 2,997 | 2,911 | 2,911 | 2,000 | 2,911 |
| 2025-02-13 | 2,956 | 2,960 | 2,911 | 2,918 | 1,800 | 2,918 |
| 2025-02-12 | 2,966 | 2,967 | 2,950 | 2,950 | 1,500 | 2,950 |
| 2025-02-10 | 2,965 | 3,015 | 2,965 | 2,965 | 800 | 2,965 |
| 2025-02-07 | 3,035 | 3,075 | 2,962 | 2,962 | 1,300 | 2,962 |
| 2025-02-06 | 2,995 | 3,015 | 2,980 | 2,995 | 800 | 2,995 |
| 2025-02-05 | 3,015 | 3,020 | 3,005 | 3,020 | 800 | 3,020 |
| 2025-02-04 | 2,969 | 3,000 | 2,969 | 3,000 | 1,500 | 3,000 |
| 2025-02-03 | 3,005 | 3,005 | 2,969 | 2,969 | 8,200 | 2,969 |
| 2025-01-31 | 3,000 | 3,000 | 2,950 | 2,995 | 2,200 | 2,995 |
| 2025-01-30 | 3,015 | 3,050 | 2,940 | 2,980 | 3,100 | 2,980 |
| 2025-01-29 | 3,020 | 3,055 | 3,020 | 3,045 | 4,800 | 3,045 |
| 2025-01-28 | 2,990 | 3,020 | 2,969 | 3,020 | 1,700 | 3,020 |
| 2025-01-27 | 2,931 | 3,080 | 2,931 | 3,020 | 8,800 | 3,020 |
| 2025-01-24 | 2,895 | 2,959 | 2,895 | 2,924 | 1,300 | 2,924 |
| 2025-01-23 | 2,831 | 2,893 | 2,820 | 2,893 | 3,800 | 2,893 |
| 2025-01-22 | 2,815 | 2,866 | 2,815 | 2,831 | 1,000 | 2,831 |
| 2025-01-21 | 2,882 | 2,911 | 2,812 | 2,815 | 1,600 | 2,815 |
| 2025-01-20 | 2,930 | 3,020 | 2,882 | 2,882 | 6,700 | 2,882 |
| 2025-01-17 | 2,770 | 3,000 | 2,769 | 3,000 | 9,700 | 3,000 |
| 2025-01-16 | 2,770 | 2,770 | 2,733 | 2,768 | 900 | 2,768 |
| 2025-01-15 | 2,785 | 2,785 | 2,730 | 2,746 | 900 | 2,746 |
| 2025-01-14 | 2,770 | 2,770 | 2,720 | 2,765 | 2,900 | 2,765 |
| 2025-01-10 | 2,760 | 2,780 | 2,758 | 2,775 | 1,900 | 2,775 |
| 2025-01-09 | 2,785 | 2,785 | 2,765 | 2,765 | 700 | 2,765 |
| 2025-01-08 | 2,767 | 2,788 | 2,767 | 2,782 | 500 | 2,782 |
| 2025-01-07 | 2,782 | 2,787 | 2,758 | 2,763 | 2,000 | 2,763 |
| 2025-01-06 | 2,790 | 2,790 | 2,760 | 2,762 | 2,500 | 2,762 |
分割・併合履歴 ： [2019-01-29]1株→2株