1. HOME >
  2. 株価時系列 >
  3. 6577 >
  4. 2020年

6577 (株)ベストワンドットコム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6991,7131,6911,6933,5001,693
2020-12-291,7051,7281,6701,7275,0001,727
2020-12-281,7701,8131,6621,71713,5001,717
2020-12-251,7841,8101,6891,81011,6001,810
2020-12-241,7551,8031,7531,7556,2001,755
2020-12-231,6811,7551,6811,7557,0001,755
2020-12-221,7241,7641,6701,7147,9001,714
2020-12-211,7951,7951,7251,7646,8001,764
2020-12-181,7931,8631,7931,8356,1001,835
2020-12-171,8731,8731,7991,8585,5001,858
2020-12-161,8381,8801,8381,8803,1001,880
2020-12-151,7771,8651,7751,8647,9001,864
2020-12-141,8841,8881,8011,81714,2001,817
2020-12-111,9071,9071,8461,8469,0001,846
2020-12-101,8951,9101,8651,9104,0001,910
2020-12-091,8761,8841,8371,8825,1001,882
2020-12-081,8091,9111,8091,8479,4001,847
2020-12-071,9182,0131,8351,88921,2001,889
2020-12-041,9051,9051,8711,9027,1001,902
2020-12-031,8501,9001,8341,89711,5001,897
2020-12-021,7881,8501,7881,8506,1001,850
2020-12-011,7741,8221,7381,8226,0001,822
2020-11-301,8001,8121,7231,7949,3001,794
2020-11-271,7521,8171,7521,8175,5001,817
2020-11-261,8201,8491,7621,7629,4001,762
2020-11-251,8421,8601,8051,82011,1001,820
2020-11-241,7481,8421,7111,80232,3001,802
2020-11-201,7001,7421,7001,7357,5001,735
2020-11-191,6631,7301,6581,70513,5001,705
2020-11-181,6821,7501,6771,67711,1001,677
2020-11-171,6901,7251,6291,71317,7001,713
2020-11-161,5671,6771,5471,6357,0001,635
2020-11-131,6411,6651,5661,56615,4001,566
2020-11-121,7721,7721,6211,63717,5001,637
2020-11-111,7051,8201,7001,75918,9001,759
2020-11-101,9391,9391,7271,78565,0001,785
2020-11-091,5101,5611,5101,5616,4001,561
2020-11-061,6441,6441,5171,5507,0001,550
2020-11-051,5581,6471,5581,60715,2001,607
2020-11-041,4691,5981,4691,59818,5001,598
2020-11-021,4461,5441,3831,53912,1001,539
2020-10-301,4501,4501,3011,35616,0001,356
2020-10-291,4251,4491,3901,4307,6001,430
2020-10-281,5111,5301,4751,4764,5001,476
2020-10-271,5011,5371,4991,5142,8001,514
2020-10-261,5921,5921,5231,5232,4001,523
2020-10-231,6031,6071,5101,5608,1001,560
2020-10-221,6591,6701,5631,56313,9001,563
2020-10-211,6901,6901,6351,65911,0001,659
2020-10-201,6151,7341,6151,69011,4001,690
2020-10-191,5831,6291,5741,57513,9001,575
2020-10-161,6361,6621,5501,59815,2001,598
2020-10-151,7221,7461,6151,66813,0001,668
2020-10-141,8191,8191,7171,71721,0001,717
2020-10-131,8321,8851,7851,8016,7001,801
2020-10-121,8401,8901,7901,8318,6001,831
2020-10-091,8701,8701,7951,8578,1001,857
2020-10-081,8941,9271,8551,87015,5001,870
2020-10-071,9131,9251,8581,8957,5001,895
2020-10-061,8411,9601,8181,94233,9001,942
2020-10-051,7451,9011,7451,84624,4001,846
2020-10-021,8391,8731,6851,75725,3001,757
2020-09-301,8881,8881,8071,83913,8001,839
2020-09-291,8481,8901,8111,86014,5001,860
2020-09-281,8301,8901,8301,85824,9001,858
2020-09-251,8461,8681,7701,83013,2001,830
2020-09-242,0502,0601,8201,82725,3001,827
2020-09-231,9921,9921,9261,96524,6001,965
2020-09-181,9582,0051,8991,91224,5001,912
2020-09-171,9001,9901,8621,95731,4001,957
2020-09-161,7631,9101,7631,91032,1001,910
2020-09-151,8021,8021,7201,76213,6001,762
2020-09-141,7981,8241,7061,77514,7001,775
2020-09-111,8421,8421,7641,77912,2001,779
2020-09-101,7871,8551,7871,80213,9001,802
2020-09-091,8001,8321,7691,78619,1001,786
2020-09-081,9101,9291,8361,84515,2001,845
2020-09-071,9721,9771,7911,88028,8001,880
2020-09-041,7191,8921,7191,89230,4001,892
2020-09-031,8141,8621,7801,78518,7001,785
2020-09-021,8681,8741,7181,77436,0001,774
2020-09-011,8411,9081,8161,84819,3001,848
2020-08-311,9201,9471,7831,89743,0001,897
2020-08-281,8551,9111,6001,84076,5001,840
2020-08-271,9592,3191,8811,935196,4001,935
2020-08-261,7671,9361,6811,91983,9001,919
2020-08-251,6051,9821,5831,821167,8001,821
2020-08-241,4601,6331,4551,58245,5001,582
2020-08-211,3981,4691,3981,44125,6001,441
2020-08-201,4301,4851,4001,42119,6001,421
2020-08-191,3561,4601,3431,44019,4001,440
2020-08-181,3321,3671,3221,3499,4001,349
2020-08-171,3491,3591,3161,31611,8001,316
2020-08-141,3381,3761,3221,3517,4001,351
2020-08-131,3141,3901,3141,34811,3001,348
2020-08-121,3781,3781,3011,31013,0001,310
2020-08-111,3301,3961,3121,37019,6001,370
2020-08-071,3351,3391,2911,3007,0001,300
2020-08-061,2701,4191,2701,36520,6001,365
2020-08-051,2601,2821,2311,2645,1001,264
2020-08-041,2291,2981,2241,23016,4001,230
2020-08-031,2001,2811,2001,25711,2001,257
2020-07-311,3231,3381,1901,20026,0001,200
2020-07-301,4001,4001,3531,3538,5001,353
2020-07-291,3871,4241,3871,4006,8001,400
2020-07-281,4001,4251,4001,4173,8001,417
2020-07-271,3791,4241,3751,3758,2001,375
2020-07-221,4141,4391,3871,4396,3001,439
2020-07-211,4001,4711,3701,41411,6001,414
2020-07-201,4281,4701,3801,39211,9001,392
2020-07-171,4561,5001,4211,42820,3001,428
2020-07-161,5161,7511,5151,51585,2001,515
2020-07-151,4621,5111,4621,5086,9001,508
2020-07-141,4501,4911,4361,4872,7001,487
2020-07-131,4361,4751,4261,4664,8001,466
2020-07-101,4521,4951,3801,41013,8001,410
2020-07-091,4901,4901,4601,4674,7001,467
2020-07-081,4991,5101,4651,4906,4001,490
2020-07-071,4631,5291,4401,4858,1001,485
2020-07-061,4201,4901,4071,47213,1001,472
2020-07-031,3681,4321,3251,42010,6001,420
2020-07-021,4171,4361,3381,33817,7001,338
2020-07-011,5171,5371,3531,43635,2001,436
2020-06-301,6461,6701,5271,56516,4001,565
2020-06-291,7691,7691,5861,63818,7001,638
2020-06-261,7811,7911,7301,76310,1001,763
2020-06-251,8001,8001,7541,8007,8001,800
2020-06-241,8481,8481,7871,81011,0001,810
2020-06-231,8701,9091,8101,83415,8001,834
2020-06-221,9341,9341,7861,90129,7001,901
2020-06-191,7811,8601,7811,85012,0001,850
2020-06-181,8731,9191,8101,82015,1001,820
2020-06-171,9261,9501,8321,88723,1001,887
2020-06-161,7982,0961,7511,96671,7001,966
2020-06-151,8931,8971,7001,70119,5001,701
2020-06-121,7551,9061,7501,89743,2001,897
2020-06-112,1002,1042,0022,00524,9002,005
2020-06-102,1352,1502,0632,12412,0002,124
2020-06-092,2512,3102,1262,15942,9002,159
2020-06-082,0442,1701,9902,17026,8002,170
2020-06-052,0722,0721,9501,96812,1001,968
2020-06-042,0492,0501,9181,98217,4001,982
2020-06-032,0502,0822,0012,00114,2002,001
2020-06-022,0712,1212,0412,04112,7002,041
2020-06-012,0252,0962,0112,0509,0002,050
2020-05-292,1182,1272,0292,07517,4002,075
2020-05-282,3202,3252,1302,15240,7002,152
2020-05-272,1022,2831,9182,283101,5002,283
2020-05-262,3232,4882,0222,105139,3002,105
2020-05-251,7502,1231,7502,12378,4002,123
2020-05-221,6871,7421,6701,72312,6001,723
2020-05-211,6751,6871,6411,6875,4001,687
2020-05-201,6901,6921,6311,6728,6001,672
2020-05-191,6631,7361,6401,65015,1001,650
2020-05-181,6101,6621,5021,58321,7001,583
2020-05-151,7671,7671,6171,67110,0001,671
2020-05-141,8391,8391,6701,68717,1001,687
2020-05-131,8701,8711,7191,77413,1001,774
2020-05-121,8721,8871,7981,87016,9001,870
2020-05-111,6991,9151,6991,87253,7001,872
2020-05-081,5021,7001,4581,65219,0001,652
2020-05-071,6131,6961,4561,53217,3001,532
2020-05-011,6481,6801,5841,61316,3001,613
2020-04-301,6601,7691,5891,72853,6001,728
2020-04-281,3361,4881,3361,47019,9001,470
2020-04-271,3801,3801,3301,3422,6001,342
2020-04-241,3921,4291,3551,3558,4001,355
2020-04-231,3321,3891,2751,3894,0001,389
2020-04-221,3101,3101,2331,2429,0001,242
2020-04-211,4131,4691,3601,3708,4001,370
2020-04-201,4631,4831,4241,45212,4001,452
2020-04-171,6071,6991,5011,50317,8001,503
2020-04-161,5501,6001,4811,58710,9001,587
2020-04-151,7351,7351,5451,55212,0001,552
2020-04-141,5201,6861,5201,6369,7001,636
2020-04-131,6821,6821,5141,56024,3001,560
2020-04-101,7601,7641,7011,72235,7001,722
2020-04-091,5901,7801,5901,78032,0001,780
2020-04-081,4161,4991,2821,48033,7001,480
2020-04-071,2441,4541,2011,41733,6001,417
2020-04-061,0481,1811,0041,1548,4001,154
2020-04-031,2161,2181,0801,1087,6001,108
2020-04-021,2251,2251,1651,2078,8001,207
2020-04-011,1831,2801,1631,2806,4001,280
2020-03-311,2431,2731,1121,2739,0001,273
2020-03-301,2261,2391,1341,2136,3001,213
2020-03-271,2721,3601,2071,22626,7001,226
2020-03-261,2611,2711,1221,12214,7001,122
2020-03-251,3641,5451,3171,32235,9001,322
2020-03-241,1501,3531,1191,31122,9001,311
2020-03-231,0201,0859971,06321,9001,063
2020-03-191,3321,3321,1241,12421,3001,124
2020-03-181,6681,6681,3401,37317,8001,373
2020-03-171,4001,4441,2201,42014,9001,420
2020-03-161,5301,6401,4031,41915,9001,419
2020-03-131,4271,5671,3571,52435,4001,524
2020-03-121,9191,9191,6031,64732,2001,647
2020-03-112,2032,2031,8551,87940,8001,879
2020-03-102,0302,1811,9162,15618,2002,156
2020-03-092,2122,2282,0502,06928,7002,069
2020-03-062,3652,4002,2982,37814,2002,378
2020-03-052,4532,4532,3422,40224,3002,402
2020-03-042,3392,4402,3152,41317,2002,413
2020-03-032,5002,5802,3202,37136,7002,371
2020-03-022,4192,6882,3282,43454,7002,434
2020-02-282,4962,6152,4112,51944,0002,519
2020-02-272,8152,8402,5862,61527,3002,615
2020-02-262,7982,8462,7102,76030,6002,760
2020-02-252,7902,9182,7002,81872,8002,818
2020-02-213,0653,2053,0603,07020,0003,070
2020-02-203,1503,2003,0603,13525,8003,135
2020-02-193,0553,2753,0553,26027,0003,260
2020-02-182,9503,2002,9153,03535,5003,035
2020-02-173,0003,0002,8752,98434,7002,984
2020-02-143,1653,1953,0553,06038,4003,060
2020-02-133,0553,3153,0353,28076,9003,280
2020-02-123,0353,1052,9812,996104,3002,996
2020-02-103,2603,2602,9203,095119,1003,095
2020-02-073,6653,7203,2453,28563,0003,285
2020-02-063,6003,7303,4753,66536,7003,665
2020-02-053,7503,8503,6503,69020,9003,690
2020-02-043,8854,0053,8253,85011,0003,850
2020-02-033,8603,9653,7253,94516,1003,945
2020-01-313,9604,1653,9354,04015,4004,040
2020-01-304,1654,3503,8554,10029,6004,100
2020-01-294,4254,4254,0754,07515,4004,075
2020-01-284,4254,4304,3254,42515,2004,425
2020-01-274,5704,6804,3754,51031,0004,510
2020-01-244,9354,9354,6354,85019,2004,850
2020-01-234,9305,2004,9304,99518,3004,995
2020-01-225,0005,0404,9454,9955,7004,995
2020-01-215,0205,0704,9155,0008,4005,000
2020-01-205,0005,0704,8455,02016,5005,020
2020-01-175,2505,2504,9655,00012,1005,000
2020-01-165,1405,2505,0805,14013,4005,140
2020-01-155,0405,2404,9705,14010,9005,140
2020-01-144,9805,0904,8105,09015,9005,090
2020-01-105,0305,0304,8854,9356,7004,935
2020-01-094,6605,0704,6604,99025,6004,990
2020-01-084,7854,7854,4954,59024,5004,590
2020-01-074,6704,9604,6704,78517,4004,785
2020-01-064,9404,9404,5704,67030,3004,670

分割・併合履歴 ： [2019-01-29]1株→2株