ビジネス・ワンホールディングス(4827)の株価時系列情報
ビジネス・ワンホールディングス(4827)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 806 | 814 | 806 | 814 | 300 |
| 2025/06/12 | 824 | 842 | 808 | 808 | 700 |
| 2025/06/11 | 819 | 819 | 810 | 810 | 200 |
| 2025/06/06 | 800 | 805 | 800 | 805 | 300 |
| 2025/06/05 | 811 | 811 | 811 | 811 | 100 |
| 2025/06/02 | 829 | 829 | 788 | 808 | 600 |
| 2025/05/30 | 808 | 808 | 795 | 795 | 300 |
| 2025/05/29 | 810 | 810 | 794 | 804 | 400 |
| 2025/05/27 | 819 | 819 | 804 | 804 | 500 |
| 2025/05/26 | 819 | 819 | 790 | 805 | 500 |
| 2025/05/23 | 838 | 838 | 810 | 810 | 500 |
| 2025/05/22 | 815 | 844 | 815 | 838 | 1,300 |
| 2025/05/21 | 772 | 800 | 770 | 800 | 1,400 |
| 2025/05/20 | 823 | 823 | 762 | 797 | 800 |
| 2025/05/19 | 776 | 826 | 776 | 826 | 1,300 |
| 2025/05/16 | 775 | 777 | 760 | 776 | 2,500 |
| 2025/05/15 | 759 | 760 | 759 | 760 | 600 |
| 2025/05/14 | 729 | 759 | 729 | 759 | 600 |
| 2025/05/12 | 725 | 728 | 725 | 728 | 500 |
| 2025/05/09 | 725 | 729 | 725 | 729 | 1,200 |
| 2025/05/07 | 733 | 733 | 730 | 730 | 400 |
| 2025/05/02 | 750 | 750 | 720 | 735 | 1,200 |
| 2025/05/01 | 750 | 751 | 750 | 751 | 600 |
| 2025/04/24 | 752 | 752 | 751 | 751 | 200 |
| 2025/04/23 | 754 | 754 | 754 | 754 | 300 |
| 2025/04/22 | 738 | 739 | 713 | 739 | 600 |
| 2025/04/17 | 750 | 750 | 722 | 738 | 700 |
| 2025/04/16 | 735 | 735 | 735 | 735 | 100 |
| 2025/04/15 | 733 | 765 | 720 | 721 | 1,900 |
| 2025/04/14 | 730 | 745 | 717 | 718 | 700 |
| 2025/04/11 | 718 | 727 | 716 | 716 | 400 |
| 2025/04/10 | 705 | 733 | 705 | 733 | 400 |
| 2025/04/08 | 750 | 750 | 750 | 750 | 100 |
| 2025/04/07 | 683 | 744 | 683 | 744 | 1,000 |
| 2025/04/04 | 731 | 744 | 722 | 744 | 700 |
| 2025/04/03 | 744 | 748 | 744 | 748 | 200 |
| 2025/04/02 | 744 | 744 | 744 | 744 | 100 |
| 2025/04/01 | 733 | 733 | 733 | 733 | 100 |
| 2025/03/27 | 742 | 742 | 727 | 727 | 200 |
| 2025/03/24 | 732 | 732 | 732 | 732 | 200 |
| 2025/03/21 | 721 | 744 | 721 | 744 | 600 |
| 2025/03/19 | 744 | 744 | 744 | 744 | 200 |
| 2025/03/17 | 734 | 734 | 734 | 734 | 200 |
| 2025/03/14 | 725 | 735 | 725 | 735 | 200 |
| 2025/03/13 | 725 | 725 | 725 | 725 | 200 |
| 2025/03/07 | 708 | 725 | 708 | 725 | 400 |
| 2025/03/06 | 714 | 714 | 714 | 714 | 100 |
| 2025/03/05 | 710 | 714 | 709 | 714 | 500 |
| 2025/03/04 | 710 | 711 | 709 | 710 | 1,300 |
| 2025/03/03 | 724 | 724 | 724 | 724 | 100 |
| 2025/02/28 | 714 | 714 | 714 | 714 | 200 |
| 2025/02/27 | 715 | 715 | 715 | 715 | 100 |
| 2025/02/26 | 715 | 715 | 715 | 715 | 100 |
| 2025/02/25 | 720 | 721 | 715 | 715 | 400 |
| 2025/02/21 | 723 | 723 | 721 | 721 | 500 |
| 2025/02/20 | 730 | 730 | 730 | 730 | 500 |
| 2025/02/19 | 755 | 755 | 755 | 755 | 200 |
| 2025/02/18 | 755 | 755 | 755 | 755 | 100 |
| 2025/02/17 | 755 | 755 | 755 | 755 | 100 |
| 2025/02/14 | 711 | 755 | 711 | 755 | 1,200 |
| 2025/02/13 | 725 | 725 | 725 | 725 | 200 |
| 2025/02/10 | 725 | 725 | 725 | 725 | 500 |
| 2025/02/07 | 711 | 725 | 711 | 725 | 400 |
| 2025/02/06 | 715 | 715 | 711 | 711 | 300 |
| 2025/02/04 | 710 | 720 | 710 | 720 | 300 |
| 2025/01/31 | 707 | 710 | 707 | 710 | 600 |
| 2025/01/30 | 711 | 711 | 710 | 710 | 800 |
| 2025/01/29 | 712 | 712 | 711 | 711 | 400 |
| 2025/01/28 | 720 | 720 | 720 | 720 | 100 |
| 2025/01/27 | 710 | 720 | 709 | 720 | 300 |
| 2025/01/24 | 710 | 710 | 710 | 710 | 400 |
| 2025/01/20 | 710 | 710 | 710 | 710 | 1,300 |
| 2025/01/17 | 710 | 710 | 710 | 710 | 400 |
| 2025/01/16 | 719 | 719 | 710 | 710 | 900 |
| 2025/01/15 | 727 | 727 | 719 | 719 | 300 |
| 2025/01/14 | 713 | 727 | 713 | 727 | 200 |
| 2025/01/10 | 729 | 729 | 728 | 728 | 400 |
| 2025/01/09 | 730 | 730 | 730 | 730 | 400 |
| 2025/01/07 | 721 | 730 | 721 | 730 | 800 |
| 2025/01/06 | 732 | 732 | 721 | 721 | 500 |
| 2024/12/30 | 732 | 732 | 732 | 732 | 100 |
| 2024/12/27 | 720 | 735 | 720 | 732 | 600 |
| 2024/12/26 | 720 | 735 | 720 | 720 | 600 |
| 2024/12/25 | 738 | 738 | 720 | 720 | 800 |
| 2024/12/24 | 738 | 738 | 708 | 738 | 4,100 |
| 2024/12/23 | 770 | 770 | 737 | 738 | 1,100 |
| 2024/12/20 | 735 | 770 | 735 | 770 | 700 |
| 2024/12/19 | 740 | 744 | 735 | 735 | 1,100 |
| 2024/12/18 | 752 | 752 | 752 | 752 | 200 |
| 2024/12/17 | 767 | 767 | 767 | 767 | 200 |
| 2024/12/16 | 767 | 767 | 767 | 767 | 700 |
| 2024/12/13 | 766 | 766 | 765 | 765 | 600 |
| 2024/12/12 | 782 | 784 | 782 | 784 | 500 |
| 2024/12/11 | 782 | 782 | 782 | 782 | 100 |
| 2024/12/10 | 782 | 782 | 782 | 782 | 100 |
| 2024/12/09 | 778 | 782 | 778 | 782 | 300 |
| 2024/12/05 | 788 | 788 | 788 | 788 | 200 |
| 2024/12/04 | 770 | 788 | 770 | 788 | 800 |
| 2024/12/03 | 768 | 768 | 768 | 768 | 300 |
| 2024/12/02 | 785 | 785 | 768 | 768 | 700 |
| 2024/11/29 | 803 | 803 | 794 | 798 | 400 |
| 2024/11/28 | 804 | 804 | 804 | 804 | 100 |
| 2024/11/27 | 804 | 804 | 804 | 804 | 200 |
| 2024/11/26 | 791 | 799 | 791 | 799 | 400 |
| 2024/11/25 | 771 | 791 | 771 | 791 | 1,600 |
| 2024/11/22 | 811 | 811 | 811 | 811 | 200 |
| 2024/11/21 | 800 | 811 | 800 | 811 | 600 |
| 2024/11/19 | 815 | 815 | 815 | 815 | 200 |
| 2024/11/18 | 808 | 830 | 808 | 830 | 600 |
| 2024/11/14 | 808 | 808 | 808 | 808 | 500 |
| 2024/11/13 | 810 | 810 | 810 | 810 | 800 |
| 2024/11/11 | 820 | 838 | 820 | 820 | 1,700 |
| 2024/11/08 | 817 | 817 | 817 | 817 | 100 |
| 2024/11/07 | 832 | 842 | 818 | 818 | 2,500 |
| 2024/11/06 | 803 | 831 | 803 | 831 | 500 |
| 2024/11/05 | 810 | 833 | 810 | 833 | 400 |
| 2024/11/01 | 790 | 790 | 780 | 780 | 800 |
| 2024/10/31 | 780 | 780 | 780 | 780 | 300 |
| 2024/10/28 | 800 | 800 | 800 | 800 | 200 |
| 2024/10/24 | 822 | 822 | 822 | 822 | 100 |
| 2024/10/23 | 800 | 800 | 800 | 800 | 100 |
| 2024/10/22 | 791 | 793 | 791 | 793 | 200 |
| 2024/10/21 | 785 | 791 | 785 | 791 | 700 |
| 2024/10/18 | 830 | 830 | 830 | 830 | 300 |
| 2024/10/15 | 835 | 835 | 835 | 835 | 100 |
| 2024/10/07 | 836 | 836 | 836 | 836 | 100 |
| 2024/10/03 | 831 | 831 | 831 | 831 | 100 |
| 2024/09/30 | 837 | 837 | 837 | 837 | 100 |
| 2024/09/26 | 837 | 837 | 837 | 837 | 100 |
| 2024/09/25 | 822 | 822 | 822 | 822 | 100 |
| 2024/09/24 | 844 | 844 | 827 | 828 | 800 |
| 2024/09/20 | 744 | 842 | 744 | 842 | 1,100 |
| 2024/09/19 | 737 | 755 | 737 | 755 | 1,300 |
| 2024/09/18 | 710 | 755 | 710 | 755 | 400 |
| 2024/09/17 | 747 | 747 | 710 | 710 | 1,300 |
| 2024/09/13 | 749 | 749 | 744 | 747 | 300 |
| 2024/09/12 | 737 | 752 | 736 | 736 | 400 |
| 2024/09/11 | 749 | 749 | 749 | 749 | 100 |
| 2024/09/10 | 750 | 757 | 750 | 757 | 500 |
| 2024/09/09 | 751 | 751 | 751 | 751 | 200 |
| 2024/09/06 | 756 | 756 | 751 | 751 | 900 |
| 2024/09/05 | 780 | 780 | 768 | 768 | 200 |
| 2024/09/04 | 784 | 784 | 784 | 784 | 100 |
| 2024/09/02 | 781 | 781 | 777 | 777 | 300 |
| 2024/08/29 | 781 | 781 | 781 | 781 | 100 |
| 2024/08/28 | 780 | 780 | 774 | 774 | 200 |
| 2024/08/27 | 779 | 780 | 779 | 780 | 600 |
| 2024/08/26 | 779 | 779 | 779 | 779 | 100 |
| 2024/08/23 | 771 | 786 | 770 | 771 | 1,500 |
| 2024/08/22 | 826 | 826 | 760 | 786 | 6,200 |
| 2024/08/21 | 835 | 845 | 835 | 845 | 300 |
| 2024/08/19 | 900 | 900 | 900 | 900 | 100 |
| 2024/08/16 | 902 | 902 | 899 | 900 | 1,100 |
| 2024/08/14 | 888 | 888 | 888 | 888 | 100 |
| 2024/08/08 | 870 | 900 | 870 | 900 | 300 |
| 2024/08/07 | 880 | 880 | 880 | 880 | 100 |
| 2024/08/06 | 845 | 865 | 840 | 865 | 1,000 |
| 2024/08/05 | 800 | 800 | 725 | 740 | 1,700 |
| 2024/08/02 | 804 | 884 | 803 | 804 | 1,600 |
| 2024/08/01 | 920 | 920 | 899 | 899 | 800 |
| 2024/07/31 | 915 | 915 | 915 | 915 | 100 |
| 2024/07/30 | 915 | 915 | 915 | 915 | 300 |
| 2024/07/29 | 905 | 915 | 905 | 915 | 500 |
| 2024/07/26 | 945 | 945 | 945 | 945 | 200 |
| 2024/07/25 | 945 | 945 | 945 | 945 | 100 |
| 2024/07/24 | 915 | 945 | 915 | 945 | 200 |
| 2024/07/23 | 897 | 909 | 897 | 909 | 300 |
| 2024/07/22 | 900 | 900 | 899 | 899 | 900 |
| 2024/07/19 | 899 | 924 | 899 | 924 | 900 |
| 2024/07/18 | 906 | 906 | 904 | 904 | 300 |
| 2024/07/17 | 927 | 927 | 905 | 915 | 700 |
| 2024/07/16 | 918 | 918 | 905 | 917 | 700 |
| 2024/07/12 | 950 | 950 | 930 | 930 | 2,400 |
| 2024/07/11 | 963 | 963 | 953 | 954 | 400 |
| 2024/07/08 | 978 | 978 | 978 | 978 | 600 |
| 2024/07/05 | 973 | 973 | 935 | 950 | 500 |
| 2024/07/04 | 965 | 965 | 965 | 965 | 100 |
| 2024/07/03 | 947 | 965 | 947 | 965 | 1,200 |
| 2024/07/02 | 913 | 941 | 913 | 941 | 1,300 |
| 2024/07/01 | 937 | 937 | 937 | 937 | 300 |
| 2024/06/28 | 908 | 928 | 905 | 928 | 1,700 |
| 2024/06/27 | 935 | 935 | 928 | 928 | 200 |
| 2024/06/26 | 946 | 946 | 901 | 935 | 1,600 |
| 2024/06/25 | 944 | 946 | 944 | 946 | 300 |
| 2024/06/24 | 914 | 929 | 914 | 929 | 300 |
| 2024/06/21 | 910 | 914 | 910 | 914 | 200 |
| 2024/06/20 | 914 | 914 | 899 | 899 | 1,000 |
| 2024/06/19 | 934 | 934 | 899 | 914 | 6,000 |
| 2024/06/18 | 971 | 971 | 900 | 935 | 6,000 |
| 2024/06/17 | 980 | 1,024 | 956 | 956 | 1,900 |
| 2024/06/14 | 980 | 1,000 | 950 | 965 | 1,400 |
| 2024/06/13 | 960 | 975 | 938 | 965 | 1,300 |
| 2024/06/12 | 975 | 990 | 962 | 990 | 600 |
| 2024/06/11 | 970 | 975 | 966 | 973 | 1,400 |
| 2024/06/10 | 960 | 965 | 960 | 965 | 600 |
| 2024/06/07 | 942 | 950 | 903 | 945 | 4,100 |
| 2024/06/06 | 1,000 | 1,125 | 902 | 943 | 11,700 |
| 2024/06/05 | 988 | 1,000 | 980 | 1,000 | 6,100 |
| 2024/06/04 | 955 | 987 | 955 | 987 | 2,900 |
| 2024/06/03 | 900 | 950 | 899 | 934 | 3,800 |