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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
