6577 (株)ベストワンドットコムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,750	1,898	1,721	1,898	5,700	1,898
2021-12-29	1,728	1,760	1,716	1,750	3,900	1,750
2021-12-28	1,711	1,732	1,680	1,728	20,000	1,728
2021-12-27	1,780	1,780	1,692	1,714	10,700	1,714
2021-12-24	1,815	1,842	1,770	1,778	7,300	1,778
2021-12-23	1,752	1,814	1,752	1,808	11,900	1,808
2021-12-22	1,753	1,818	1,722	1,736	11,800	1,736
2021-12-21	1,607	1,717	1,575	1,680	17,600	1,680
2021-12-20	1,655	1,681	1,588	1,617	14,100	1,617
2021-12-17	1,731	1,731	1,650	1,688	13,300	1,688
2021-12-16	1,784	1,805	1,770	1,770	24,900	1,770
2021-12-15	1,748	1,790	1,727	1,752	9,600	1,752
2021-12-14	1,818	1,818	1,700	1,735	10,300	1,735
2021-12-13	1,875	1,875	1,767	1,793	11,700	1,793
2021-12-10	1,945	1,958	1,858	1,874	15,100	1,874
2021-12-09	1,950	2,094	1,950	1,995	21,900	1,995
2021-12-08	1,988	1,988	1,920	1,921	15,100	1,921
2021-12-07	1,959	2,015	1,945	1,958	15,200	1,958
2021-12-06	1,760	1,841	1,760	1,840	12,700	1,840
2021-12-03	1,750	1,824	1,723	1,800	15,100	1,800
2021-12-02	1,773	1,796	1,625	1,666	30,800	1,666
2021-12-01	1,863	1,863	1,722	1,795	19,200	1,795
2021-11-30	1,941	1,941	1,863	1,863	9,800	1,863
2021-11-29	1,885	1,941	1,824	1,861	61,900	1,861
2021-11-26	2,128	2,128	1,952	2,026	36,600	2,026
2021-11-25	2,160	2,160	2,130	2,131	6,100	2,131
2021-11-24	2,220	2,230	2,161	2,163	10,600	2,163
2021-11-22	2,277	2,277	2,215	2,240	11,600	2,240
2021-11-19	2,377	2,377	2,250	2,323	9,500	2,323
2021-11-18	2,327	2,353	2,271	2,353	10,700	2,353
2021-11-17	2,469	2,490	2,325	2,353	20,700	2,353
2021-11-16	2,440	2,550	2,440	2,479	7,100	2,479
2021-11-15	2,475	2,484	2,434	2,443	11,100	2,443
2021-11-12	2,499	2,511	2,462	2,489	4,600	2,489
2021-11-11	2,554	2,554	2,440	2,487	12,300	2,487
2021-11-10	2,552	2,579	2,520	2,520	6,600	2,520
2021-11-09	2,679	2,686	2,562	2,580	15,800	2,580
2021-11-08	2,692	2,750	2,624	2,692	24,100	2,692
2021-11-05	2,553	2,589	2,481	2,516	6,300	2,516
2021-11-04	2,628	2,641	2,565	2,589	6,300	2,589
2021-11-02	2,477	2,640	2,477	2,640	15,200	2,640
2021-11-01	2,525	2,543	2,421	2,475	10,700	2,475
2021-10-29	2,467	2,533	2,430	2,525	6,100	2,525
2021-10-28	2,452	2,486	2,451	2,469	3,400	2,469
2021-10-27	2,540	2,540	2,455	2,480	20,100	2,480
2021-10-26	2,480	2,584	2,480	2,554	5,300	2,554
2021-10-25	2,526	2,573	2,411	2,436	14,000	2,436
2021-10-22	2,526	2,573	2,512	2,530	6,600	2,530
2021-10-21	2,571	2,634	2,526	2,552	15,200	2,552
2021-10-20	2,562	2,685	2,504	2,592	25,900	2,592
2021-10-19	2,659	2,659	2,527	2,571	12,400	2,571
2021-10-18	2,617	2,730	2,611	2,627	7,800	2,627
2021-10-15	2,581	2,618	2,500	2,592	9,400	2,592
2021-10-14	2,580	2,593	2,505	2,590	9,800	2,590
2021-10-13	2,661	2,725	2,550	2,566	13,400	2,566
2021-10-12	2,760	2,760	2,660	2,661	23,600	2,661
2021-10-11	2,610	2,787	2,540	2,776	20,200	2,776
2021-10-08	2,610	2,731	2,572	2,586	24,300	2,586
2021-10-07	2,654	2,760	2,586	2,586	18,800	2,586
2021-10-06	2,949	2,951	2,563	2,654	47,400	2,654
2021-10-05	2,929	2,950	2,651	2,914	52,500	2,914
2021-10-04	2,890	3,010	2,885	2,979	49,700	2,979
2021-10-01	2,986	2,986	2,680	2,840	55,700	2,840
2021-09-30	3,070	3,190	2,833	2,987	104,800	2,987
2021-09-29	2,550	2,910	2,550	2,900	92,700	2,900
2021-09-28	2,483	2,625	2,460	2,594	29,300	2,594
2021-09-27	2,544	2,568	2,431	2,433	23,800	2,433
2021-09-24	2,329	2,400	2,300	2,399	24,300	2,399
2021-09-22	2,316	2,320	2,243	2,256	5,500	2,256
2021-09-21	2,193	2,330	2,193	2,310	13,300	2,310
2021-09-17	2,275	2,320	2,233	2,287	11,600	2,287
2021-09-16	2,403	2,403	2,250	2,276	14,200	2,276
2021-09-15	2,470	2,470	2,410	2,410	3,700	2,410
2021-09-14	2,441	2,469	2,401	2,460	5,900	2,460
2021-09-13	2,515	2,520	2,430	2,478	6,500	2,478
2021-09-10	2,538	2,538	2,491	2,530	6,400	2,530
2021-09-09	2,530	2,545	2,500	2,530	6,800	2,530
2021-09-08	2,467	2,530	2,423	2,530	7,500	2,530
2021-09-07	2,405	2,468	2,403	2,468	8,700	2,468
2021-09-06	2,447	2,447	2,351	2,405	7,600	2,405
2021-09-03	2,395	2,395	2,330	2,367	3,900	2,367
2021-09-02	2,420	2,420	2,330	2,360	5,800	2,360
2021-09-01	2,488	2,490	2,400	2,452	5,000	2,452
2021-08-31	2,543	2,600	2,486	2,488	6,000	2,488
2021-08-30	2,547	2,547	2,470	2,519	4,900	2,519
2021-08-27	2,425	2,452	2,360	2,450	3,300	2,450
2021-08-26	2,330	2,454	2,330	2,454	8,700	2,454
2021-08-25	2,370	2,374	2,281	2,330	2,500	2,330
2021-08-24	2,330	2,384	2,320	2,354	7,600	2,354
2021-08-23	2,170	2,223	2,170	2,223	700	2,223
2021-08-20	2,212	2,230	2,212	2,215	2,100	2,215
2021-08-19	2,259	2,299	2,201	2,220	5,100	2,220
2021-08-18	2,248	2,310	2,103	2,309	8,500	2,309
2021-08-17	2,370	2,370	2,150	2,248	7,600	2,248
2021-08-16	2,449	2,449	2,370	2,370	3,500	2,370
2021-08-13	2,395	2,477	2,356	2,477	3,400	2,477
2021-08-12	2,375	2,400	2,370	2,370	4,600	2,370
2021-08-11	2,442	2,498	2,350	2,425	10,000	2,425
2021-08-10	2,173	2,406	2,173	2,406	7,800	2,406
2021-08-06	2,071	2,175	2,071	2,173	4,500	2,173
2021-08-05	2,081	2,130	2,071	2,071	3,700	2,071
2021-08-04	2,105	2,148	2,084	2,135	3,700	2,135
2021-08-03	2,173	2,221	2,072	2,105	11,400	2,105
2021-08-02	2,361	2,361	2,170	2,200	12,800	2,200
2021-07-30	2,407	2,449	2,407	2,411	2,200	2,411
2021-07-29	2,495	2,500	2,438	2,457	1,600	2,457
2021-07-28	2,435	2,525	2,435	2,500	2,300	2,500
2021-07-27	2,443	2,485	2,423	2,485	4,700	2,485
2021-07-26	2,537	2,538	2,415	2,420	3,400	2,420
2021-07-21	2,480	2,570	2,380	2,392	9,400	2,392
2021-07-20	2,360	2,480	2,320	2,480	13,600	2,480
2021-07-19	2,550	2,561	2,475	2,475	8,300	2,475
2021-07-16	2,630	2,644	2,591	2,608	5,600	2,608
2021-07-15	2,863	2,863	2,630	2,630	9,900	2,630
2021-07-14	2,838	2,850	2,830	2,830	1,500	2,830
2021-07-13	2,865	2,888	2,837	2,888	2,900	2,888
2021-07-12	3,020	3,020	2,865	2,865	3,200	2,865
2021-07-09	2,883	2,950	2,820	2,920	6,200	2,920
2021-07-08	2,850	2,973	2,783	2,973	7,400	2,973
2021-07-07	2,944	2,977	2,849	2,849	2,300	2,849
2021-07-06	2,880	2,960	2,880	2,944	4,700	2,944
2021-07-05	2,879	2,879	2,850	2,875	800	2,875
2021-07-02	2,887	2,887	2,831	2,865	2,000	2,865
2021-07-01	2,876	2,876	2,800	2,800	2,400	2,800
2021-06-30	2,907	2,907	2,800	2,849	2,600	2,849
2021-06-29	2,872	2,885	2,870	2,877	2,400	2,877
2021-06-28	2,957	2,957	2,904	2,932	2,300	2,932
2021-06-25	2,880	2,930	2,870	2,888	1,500	2,888
2021-06-24	2,934	2,939	2,879	2,889	9,000	2,889
2021-06-23	3,030	3,030	2,944	2,970	3,600	2,970
2021-06-22	2,995	3,010	2,922	2,995	7,900	2,995
2021-06-21	2,860	2,945	2,860	2,885	14,100	2,885
2021-06-18	3,060	3,060	2,900	3,030	7,700	3,030
2021-06-17	2,852	3,065	2,776	3,030	12,100	3,030
2021-06-16	2,875	3,045	2,860	2,902	12,200	2,902
2021-06-15	3,150	3,165	3,000	3,000	10,000	3,000
2021-06-14	3,220	3,300	3,150	3,160	7,600	3,160
2021-06-11	3,265	3,265	3,135	3,195	3,200	3,195
2021-06-10	3,300	3,300	3,100	3,230	8,600	3,230
2021-06-09	3,215	3,355	3,210	3,245	9,800	3,245
2021-06-08	3,255	3,255	3,180	3,195	3,500	3,195
2021-06-07	3,220	3,270	2,999	3,270	12,100	3,270
2021-06-04	3,445	3,470	3,010	3,150	25,600	3,150
2021-06-03	3,310	3,450	3,255	3,425	14,100	3,425
2021-06-02	3,205	3,300	3,150	3,300	11,500	3,300
2021-06-01	3,175	3,190	3,100	3,190	3,800	3,190
2021-05-31	3,155	3,200	3,130	3,155	6,300	3,155
2021-05-28	3,095	3,150	3,070	3,085	7,200	3,085
2021-05-27	3,215	3,215	2,990	3,055	15,100	3,055
2021-05-26	2,903	3,170	2,903	3,145	20,300	3,145
2021-05-25	2,860	2,919	2,850	2,893	6,600	2,893
2021-05-24	2,807	2,870	2,798	2,870	2,700	2,870
2021-05-21	2,858	2,865	2,783	2,783	6,100	2,783
2021-05-20	2,870	2,949	2,836	2,856	10,900	2,856
2021-05-19	2,693	2,920	2,657	2,920	25,700	2,920
2021-05-18	2,594	2,740	2,594	2,689	8,600	2,689
2021-05-17	2,589	2,589	2,530	2,545	1,600	2,545
2021-05-14	2,588	2,588	2,500	2,501	2,400	2,501
2021-05-13	2,480	2,541	2,480	2,501	2,000	2,501
2021-05-12	2,629	2,629	2,525	2,537	3,500	2,537
2021-05-11	2,548	2,590	2,545	2,579	2,800	2,579
2021-05-10	2,551	2,609	2,551	2,592	1,700	2,592
2021-05-07	2,567	2,576	2,559	2,576	1,200	2,576
2021-05-06	2,540	2,595	2,496	2,535	4,200	2,535
2021-04-30	2,574	2,574	2,504	2,540	2,200	2,540
2021-04-28	2,500	2,578	2,477	2,578	4,200	2,578
2021-04-27	2,550	2,600	2,510	2,570	5,300	2,570
2021-04-26	2,490	2,529	2,477	2,477	3,000	2,477
2021-04-23	2,343	2,440	2,339	2,440	4,400	2,440
2021-04-22	2,331	2,393	2,331	2,393	4,900	2,393
2021-04-21	2,486	2,500	2,304	2,320	17,600	2,320
2021-04-20	2,551	2,551	2,490	2,538	5,900	2,538
2021-04-19	2,575	2,611	2,552	2,589	6,100	2,589
2021-04-16	2,601	2,615	2,589	2,589	4,700	2,589
2021-04-15	2,670	2,670	2,605	2,620	1,200	2,620
2021-04-14	2,620	2,684	2,620	2,684	700	2,684
2021-04-13	2,646	2,660	2,611	2,659	3,500	2,659
2021-04-12	2,744	2,744	2,630	2,641	14,200	2,641
2021-04-09	2,750	2,750	2,644	2,700	3,500	2,700
2021-04-08	2,756	2,756	2,690	2,710	3,600	2,710
2021-04-07	2,702	2,742	2,690	2,735	3,700	2,735
2021-04-06	2,732	2,797	2,699	2,752	10,600	2,752
2021-04-05	2,649	2,668	2,581	2,659	3,500	2,659
2021-04-02	2,577	2,625	2,577	2,601	3,300	2,601
2021-04-01	2,600	2,600	2,531	2,577	6,700	2,577
2021-03-31	2,618	2,630	2,590	2,609	2,800	2,609
2021-03-30	2,591	2,647	2,560	2,618	3,700	2,618
2021-03-29	2,729	2,729	2,578	2,591	7,200	2,591
2021-03-26	2,571	2,701	2,570	2,632	11,800	2,632
2021-03-25	2,548	2,551	2,480	2,538	8,700	2,538
2021-03-24	2,680	2,730	2,551	2,580	14,800	2,580
2021-03-23	2,823	2,823	2,700	2,730	8,100	2,730
2021-03-22	2,851	2,897	2,822	2,830	6,400	2,830
2021-03-19	2,900	2,900	2,790	2,895	16,100	2,895
2021-03-18	3,080	3,130	2,896	2,925	18,600	2,925
2021-03-17	2,774	3,050	2,750	3,045	16,400	3,045
2021-03-16	2,735	2,850	2,720	2,791	14,400	2,791
2021-03-15	2,705	2,721	2,570	2,661	13,300	2,661
2021-03-12	2,605	2,697	2,600	2,697	7,300	2,697
2021-03-11	2,733	2,733	2,606	2,633	5,900	2,633
2021-03-10	2,796	2,796	2,640	2,683	11,600	2,683
2021-03-09	2,536	2,765	2,536	2,746	18,900	2,746
2021-03-08	2,825	2,880	2,520	2,576	32,100	2,576
2021-03-05	2,910	3,060	2,725	2,786	35,200	2,786
2021-03-04	2,991	3,045	2,840	2,960	24,000	2,960
2021-03-03	2,955	3,245	2,955	3,055	27,900	3,055
2021-03-02	3,330	3,330	2,920	2,955	29,600	2,955
2021-03-01	3,410	3,490	3,140	3,275	22,300	3,275
2021-02-26	3,395	3,530	3,130	3,395	54,700	3,395
2021-02-25	3,265	3,550	3,245	3,465	48,600	3,465
2021-02-24	3,050	3,490	3,050	3,310	56,300	3,310
2021-02-22	2,931	3,080	2,852	2,995	20,500	2,995
2021-02-19	3,020	3,075	2,804	2,885	27,700	2,885
2021-02-18	2,956	3,220	2,956	3,090	36,500	3,090
2021-02-17	2,710	2,970	2,710	2,943	20,600	2,943
2021-02-16	2,595	2,890	2,595	2,741	18,500	2,741
2021-02-15	2,677	2,700	2,570	2,629	11,100	2,629
2021-02-12	2,638	2,838	2,638	2,719	30,000	2,719
2021-02-10	2,630	2,630	2,441	2,572	16,400	2,572
2021-02-09	2,686	2,686	2,536	2,650	22,800	2,650
2021-02-08	2,499	2,850	2,449	2,736	39,300	2,736
2021-02-05	2,427	2,482	2,350	2,430	18,300	2,430
2021-02-04	2,230	2,528	2,230	2,377	44,400	2,377
2021-02-03	2,012	2,195	2,012	2,180	25,100	2,180
2021-02-02	1,983	2,020	1,950	2,000	5,600	2,000
2021-02-01	1,968	1,987	1,876	1,943	11,800	1,943
2021-01-29	2,044	2,044	1,950	1,968	2,900	1,968
2021-01-28	1,965	2,050	1,940	2,035	6,400	2,035
2021-01-27	1,998	1,998	1,951	1,966	2,600	1,966
2021-01-26	2,017	2,019	1,982	1,982	5,400	1,982
2021-01-25	1,986	2,030	1,965	1,977	5,200	1,977
2021-01-22	1,973	1,973	1,899	1,935	3,300	1,935
2021-01-21	1,967	2,020	1,929	1,950	21,700	1,950
2021-01-20	1,884	1,950	1,847	1,940	10,600	1,940
2021-01-19	1,766	1,875	1,766	1,873	7,800	1,873
2021-01-18	1,751	1,786	1,751	1,781	1,500	1,781
2021-01-15	1,797	1,805	1,762	1,762	1,900	1,762
2021-01-14	1,772	1,775	1,753	1,757	1,900	1,757
2021-01-13	1,766	1,800	1,766	1,800	1,200	1,800
2021-01-12	1,800	1,800	1,764	1,785	2,000	1,785
2021-01-08	1,786	1,786	1,723	1,751	1,700	1,751
2021-01-07	1,800	1,800	1,738	1,746	2,200	1,746
2021-01-06	1,750	1,760	1,714	1,760	3,500	1,760
2021-01-05	1,706	1,744	1,700	1,744	1,900	1,744
2021-01-04	1,773	1,773	1,697	1,737	4,500	1,737

分割・併合履歴： [2019-01-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6577 (株)ベストワンドットコム の時系列データ [2021年度]

6577 (株)ベストワンドットコムの時系列データ [2021年度]