ベストワンドットコム(6577)の株価時系列情報
ベストワンドットコム(6577)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 | 2,420 | 2,420 | 2,365 | 2,386 | 21,600 |
| 2025/06/12 | 2,319 | 2,398 | 2,268 | 2,380 | 126,400 |
| 2025/06/11 | 2,975 | 2,976 | 2,469 | 2,469 | 77,000 |
| 2025/06/10 | 2,970 | 2,995 | 2,935 | 2,969 | 35,400 |
| 2025/06/09 | 2,955 | 2,967 | 2,923 | 2,957 | 11,000 |
| 2025/06/06 | 2,953 | 2,958 | 2,950 | 2,951 | 4,000 |
| 2025/06/05 | 2,960 | 2,968 | 2,953 | 2,953 | 3,300 |
| 2025/06/04 | 2,978 | 2,978 | 2,950 | 2,960 | 6,600 |
| 2025/06/03 | 2,962 | 2,976 | 2,957 | 2,969 | 9,200 |
| 2025/06/02 | 2,958 | 3,020 | 2,950 | 2,960 | 15,200 |
| 2025/05/30 | 2,937 | 2,938 | 2,930 | 2,934 | 5,000 |
| 2025/05/29 | 2,941 | 2,955 | 2,940 | 2,950 | 3,100 |
| 2025/05/28 | 2,940 | 2,940 | 2,920 | 2,930 | 2,500 |
| 2025/05/27 | 2,957 | 2,960 | 2,929 | 2,930 | 1,300 |
| 2025/05/26 | 2,930 | 2,947 | 2,920 | 2,947 | 1,000 |
| 2025/05/23 | 2,917 | 2,940 | 2,916 | 2,939 | 1,300 |
| 2025/05/22 | 2,903 | 2,953 | 2,903 | 2,919 | 2,600 |
| 2025/05/21 | 2,965 | 2,965 | 2,913 | 2,929 | 1,300 |
| 2025/05/20 | 2,966 | 2,966 | 2,935 | 2,935 | 2,000 |
| 2025/05/19 | 2,940 | 2,966 | 2,930 | 2,966 | 2,000 |
| 2025/05/16 | 2,943 | 2,948 | 2,943 | 2,948 | 400 |
| 2025/05/15 | 2,943 | 2,950 | 2,904 | 2,923 | 4,900 |
| 2025/05/14 | 2,924 | 2,948 | 2,920 | 2,925 | 1,000 |
| 2025/05/13 | 2,950 | 2,950 | 2,924 | 2,924 | 900 |
| 2025/05/12 | 2,965 | 2,966 | 2,925 | 2,930 | 2,500 |
| 2025/05/09 | 2,930 | 2,963 | 2,924 | 2,963 | 1,000 |
| 2025/05/08 | 2,934 | 2,968 | 2,902 | 2,926 | 1,600 |
| 2025/05/07 | 2,985 | 2,995 | 2,890 | 2,920 | 3,900 |
| 2025/05/02 | 2,997 | 2,997 | 2,922 | 2,956 | 2,400 |
| 2025/05/01 | 2,847 | 2,997 | 2,847 | 2,979 | 74,500 |
| 2025/04/30 | 2,917 | 2,918 | 2,889 | 2,918 | 1,300 |
| 2025/04/28 | 2,916 | 2,916 | 2,888 | 2,888 | 700 |
| 2025/04/25 | 2,895 | 2,901 | 2,880 | 2,880 | 1,800 |
| 2025/04/24 | 2,874 | 2,894 | 2,863 | 2,894 | 3,600 |
| 2025/04/23 | 2,873 | 2,885 | 2,837 | 2,870 | 1,200 |
| 2025/04/22 | 2,827 | 2,842 | 2,822 | 2,823 | 1,900 |
| 2025/04/21 | 2,883 | 2,883 | 2,827 | 2,827 | 3,800 |
| 2025/04/18 | 2,839 | 2,889 | 2,800 | 2,861 | 2,800 |
| 2025/04/17 | 2,786 | 2,835 | 2,786 | 2,834 | 1,200 |
| 2025/04/16 | 2,830 | 2,841 | 2,756 | 2,786 | 2,100 |
| 2025/04/15 | 2,799 | 2,835 | 2,799 | 2,835 | 3,300 |
| 2025/04/14 | 2,750 | 2,830 | 2,750 | 2,809 | 3,000 |
| 2025/04/11 | 2,788 | 2,800 | 2,738 | 2,800 | 1,300 |
| 2025/04/10 | 2,762 | 2,794 | 2,595 | 2,788 | 6,900 |
| 2025/04/09 | 2,695 | 2,745 | 2,581 | 2,631 | 3,400 |
| 2025/04/08 | 2,543 | 2,695 | 2,501 | 2,695 | 12,800 |
| 2025/04/07 | 2,268 | 2,582 | 2,268 | 2,454 | 17,500 |
| 2025/04/04 | 2,864 | 2,914 | 2,765 | 2,768 | 8,100 |
| 2025/04/03 | 2,851 | 2,906 | 2,851 | 2,866 | 1,700 |
| 2025/04/02 | 2,916 | 2,925 | 2,901 | 2,925 | 2,300 |
| 2025/04/01 | 2,927 | 2,953 | 2,915 | 2,916 | 1,300 |
| 2025/03/31 | 3,000 | 3,000 | 2,910 | 2,935 | 3,400 |
| 2025/03/28 | 2,980 | 3,005 | 2,980 | 3,000 | 4,800 |
| 2025/03/27 | 2,994 | 2,994 | 2,930 | 2,930 | 1,900 |
| 2025/03/26 | 2,930 | 2,990 | 2,930 | 2,980 | 4,700 |
| 2025/03/25 | 2,892 | 2,929 | 2,892 | 2,928 | 2,900 |
| 2025/03/24 | 2,913 | 2,949 | 2,878 | 2,900 | 2,000 |
| 2025/03/21 | 2,950 | 2,950 | 2,901 | 2,930 | 3,300 |
| 2025/03/19 | 2,917 | 2,956 | 2,917 | 2,951 | 2,700 |
| 2025/03/18 | 2,973 | 2,974 | 2,940 | 2,963 | 4,800 |
| 2025/03/17 | 2,894 | 2,969 | 2,890 | 2,969 | 5,500 |
| 2025/03/14 | 2,848 | 2,894 | 2,802 | 2,870 | 4,700 |
| 2025/03/13 | 2,904 | 2,944 | 2,860 | 2,860 | 9,000 |
| 2025/03/12 | 3,115 | 3,155 | 2,909 | 2,909 | 29,900 |
| 2025/03/11 | 2,973 | 3,100 | 2,954 | 3,100 | 11,500 |
| 2025/03/10 | 3,045 | 3,045 | 3,000 | 3,010 | 4,600 |
| 2025/03/07 | 3,000 | 3,010 | 2,938 | 3,000 | 2,100 |
| 2025/03/06 | 2,947 | 3,000 | 2,902 | 3,000 | 2,500 |
| 2025/03/05 | 2,970 | 2,970 | 2,874 | 2,930 | 1,600 |
| 2025/03/04 | 2,964 | 2,967 | 2,900 | 2,967 | 1,300 |
| 2025/03/03 | 2,964 | 2,980 | 2,964 | 2,970 | 300 |
| 2025/02/28 | 2,953 | 2,984 | 2,943 | 2,964 | 4,700 |
| 2025/02/27 | 2,969 | 2,999 | 2,952 | 2,970 | 2,300 |
| 2025/02/26 | 2,995 | 3,000 | 2,958 | 2,958 | 1,700 |
| 2025/02/25 | 2,980 | 2,990 | 2,961 | 2,985 | 2,900 |
| 2025/02/21 | 2,883 | 2,969 | 2,883 | 2,969 | 2,000 |
| 2025/02/20 | 2,865 | 2,870 | 2,850 | 2,850 | 1,400 |
| 2025/02/19 | 2,853 | 2,869 | 2,847 | 2,847 | 1,500 |
| 2025/02/18 | 2,860 | 2,880 | 2,850 | 2,878 | 1,400 |
| 2025/02/17 | 2,887 | 2,890 | 2,880 | 2,880 | 1,500 |
| 2025/02/14 | 2,968 | 2,997 | 2,911 | 2,911 | 2,000 |
| 2025/02/13 | 2,956 | 2,960 | 2,911 | 2,918 | 1,800 |
| 2025/02/12 | 2,966 | 2,967 | 2,950 | 2,950 | 1,500 |
| 2025/02/10 | 2,965 | 3,015 | 2,965 | 2,965 | 800 |
| 2025/02/07 | 3,035 | 3,075 | 2,962 | 2,962 | 1,300 |
| 2025/02/06 | 2,995 | 3,015 | 2,980 | 2,995 | 800 |
| 2025/02/05 | 3,015 | 3,020 | 3,005 | 3,020 | 800 |
| 2025/02/04 | 2,969 | 3,000 | 2,969 | 3,000 | 1,500 |
| 2025/02/03 | 3,005 | 3,005 | 2,969 | 2,969 | 8,200 |
| 2025/01/31 | 3,000 | 3,000 | 2,950 | 2,995 | 2,200 |
| 2025/01/30 | 3,015 | 3,050 | 2,940 | 2,980 | 3,100 |
| 2025/01/29 | 3,020 | 3,055 | 3,020 | 3,045 | 4,800 |
| 2025/01/28 | 2,990 | 3,020 | 2,969 | 3,020 | 1,700 |
| 2025/01/27 | 2,931 | 3,080 | 2,931 | 3,020 | 8,800 |
| 2025/01/24 | 2,895 | 2,959 | 2,895 | 2,924 | 1,300 |
| 2025/01/23 | 2,831 | 2,893 | 2,820 | 2,893 | 3,800 |
| 2025/01/22 | 2,815 | 2,866 | 2,815 | 2,831 | 1,000 |
| 2025/01/21 | 2,882 | 2,911 | 2,812 | 2,815 | 1,600 |
| 2025/01/20 | 2,930 | 3,020 | 2,882 | 2,882 | 6,700 |
| 2025/01/17 | 2,770 | 3,000 | 2,769 | 3,000 | 9,700 |
| 2025/01/16 | 2,770 | 2,770 | 2,733 | 2,768 | 900 |
| 2025/01/15 | 2,785 | 2,785 | 2,730 | 2,746 | 900 |
| 2025/01/14 | 2,770 | 2,770 | 2,720 | 2,765 | 2,900 |
| 2025/01/10 | 2,760 | 2,780 | 2,758 | 2,775 | 1,900 |
| 2025/01/09 | 2,785 | 2,785 | 2,765 | 2,765 | 700 |
| 2025/01/08 | 2,767 | 2,788 | 2,767 | 2,782 | 500 |
| 2025/01/07 | 2,782 | 2,787 | 2,758 | 2,763 | 2,000 |
| 2025/01/06 | 2,790 | 2,790 | 2,760 | 2,762 | 2,500 |
| 2024/12/30 | 2,790 | 2,790 | 2,755 | 2,790 | 1,500 |
| 2024/12/27 | 2,785 | 2,788 | 2,785 | 2,788 | 400 |
| 2024/12/26 | 2,750 | 2,790 | 2,723 | 2,748 | 5,600 |
| 2024/12/25 | 2,760 | 2,789 | 2,725 | 2,750 | 5,400 |
| 2024/12/24 | 2,776 | 2,839 | 2,742 | 2,782 | 5,100 |
| 2024/12/23 | 2,765 | 2,797 | 2,762 | 2,776 | 2,800 |
| 2024/12/20 | 2,751 | 2,760 | 2,751 | 2,760 | 600 |
| 2024/12/19 | 2,743 | 2,800 | 2,739 | 2,760 | 2,200 |
| 2024/12/18 | 2,760 | 2,760 | 2,740 | 2,754 | 1,300 |
| 2024/12/17 | 2,740 | 2,779 | 2,730 | 2,746 | 3,400 |
| 2024/12/16 | 2,751 | 2,778 | 2,730 | 2,745 | 7,600 |
| 2024/12/13 | 2,927 | 2,927 | 2,798 | 2,839 | 8,500 |
| 2024/12/12 | 2,920 | 2,960 | 2,860 | 2,910 | 9,300 |
| 2024/12/11 | 3,050 | 3,240 | 2,940 | 2,970 | 48,500 |
| 2024/12/10 | 3,025 | 3,075 | 3,020 | 3,050 | 5,300 |
| 2024/12/09 | 3,050 | 3,050 | 2,988 | 3,040 | 4,000 |
| 2024/12/06 | 2,949 | 3,050 | 2,949 | 3,020 | 3,000 |
| 2024/12/05 | 3,035 | 3,035 | 2,887 | 2,969 | 3,000 |
| 2024/12/04 | 3,005 | 3,030 | 2,958 | 2,982 | 4,200 |
| 2024/12/03 | 3,115 | 3,240 | 3,010 | 3,045 | 20,000 |
| 2024/12/02 | 2,849 | 3,085 | 2,847 | 3,085 | 23,900 |
| 2024/11/29 | 2,827 | 2,835 | 2,801 | 2,835 | 900 |
| 2024/11/28 | 2,760 | 2,818 | 2,760 | 2,818 | 1,600 |
| 2024/11/27 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 2024/11/26 | 2,840 | 2,880 | 2,820 | 2,820 | 3,600 |
| 2024/11/25 | 2,817 | 2,840 | 2,795 | 2,840 | 2,200 |
| 2024/11/22 | 2,779 | 2,790 | 2,779 | 2,790 | 500 |
| 2024/11/21 | 2,791 | 2,791 | 2,758 | 2,769 | 800 |
| 2024/11/20 | 2,740 | 2,780 | 2,740 | 2,780 | 700 |
| 2024/11/19 | 2,740 | 2,740 | 2,734 | 2,740 | 700 |
| 2024/11/18 | 2,715 | 2,745 | 2,713 | 2,713 | 2,500 |
| 2024/11/15 | 2,713 | 2,725 | 2,713 | 2,715 | 1,400 |
| 2024/11/14 | 2,757 | 2,757 | 2,711 | 2,713 | 7,100 |
| 2024/11/13 | 2,781 | 2,799 | 2,762 | 2,770 | 1,400 |
| 2024/11/12 | 2,755 | 2,800 | 2,755 | 2,800 | 1,000 |
| 2024/11/11 | 2,800 | 2,805 | 2,790 | 2,800 | 1,200 |
| 2024/11/08 | 2,815 | 2,829 | 2,780 | 2,813 | 2,600 |
| 2024/11/07 | 2,829 | 2,833 | 2,791 | 2,815 | 600 |
| 2024/11/06 | 2,829 | 2,829 | 2,785 | 2,819 | 1,500 |
| 2024/11/05 | 2,815 | 2,830 | 2,790 | 2,830 | 1,500 |
| 2024/11/01 | 2,790 | 2,800 | 2,753 | 2,781 | 1,700 |
| 2024/10/31 | 2,832 | 2,832 | 2,791 | 2,820 | 1,700 |
| 2024/10/30 | 2,806 | 2,833 | 2,801 | 2,832 | 1,200 |
| 2024/10/29 | 2,797 | 2,838 | 2,763 | 2,808 | 2,400 |
| 2024/10/28 | 2,761 | 2,799 | 2,761 | 2,787 | 1,500 |
| 2024/10/25 | 2,800 | 2,800 | 2,750 | 2,750 | 1,000 |
| 2024/10/24 | 2,750 | 2,830 | 2,717 | 2,800 | 6,600 |
| 2024/10/23 | 2,811 | 2,861 | 2,800 | 2,800 | 2,000 |
| 2024/10/22 | 2,871 | 2,871 | 2,780 | 2,780 | 8,600 |
| 2024/10/21 | 2,875 | 2,902 | 2,869 | 2,902 | 1,500 |
| 2024/10/18 | 2,866 | 2,933 | 2,866 | 2,899 | 1,200 |
| 2024/10/17 | 2,899 | 2,900 | 2,874 | 2,874 | 1,000 |
| 2024/10/16 | 2,903 | 2,903 | 2,870 | 2,871 | 3,200 |
| 2024/10/15 | 2,935 | 2,936 | 2,910 | 2,910 | 3,100 |
| 2024/10/11 | 2,932 | 3,000 | 2,931 | 2,935 | 3,900 |
| 2024/10/10 | 2,951 | 3,010 | 2,934 | 2,934 | 3,900 |
| 2024/10/09 | 2,960 | 2,960 | 2,940 | 2,940 | 900 |
| 2024/10/08 | 2,931 | 2,967 | 2,931 | 2,960 | 900 |
| 2024/10/07 | 2,980 | 3,030 | 2,950 | 2,961 | 4,400 |
| 2024/10/04 | 2,879 | 2,979 | 2,879 | 2,932 | 7,700 |
| 2024/10/03 | 2,886 | 2,886 | 2,801 | 2,842 | 13,900 |
| 2024/10/02 | 3,000 | 3,020 | 2,803 | 2,837 | 20,500 |
| 2024/10/01 | 2,978 | 3,040 | 2,962 | 3,040 | 7,500 |
| 2024/09/30 | 3,030 | 3,085 | 3,005 | 3,005 | 10,700 |
| 2024/09/27 | 3,160 | 3,195 | 3,100 | 3,170 | 6,400 |
| 2024/09/26 | 3,175 | 3,225 | 3,155 | 3,160 | 3,700 |
| 2024/09/25 | 3,200 | 3,240 | 3,200 | 3,200 | 1,600 |
| 2024/09/24 | 3,345 | 3,345 | 3,165 | 3,190 | 13,600 |
| 2024/09/20 | 3,460 | 3,460 | 3,235 | 3,320 | 21,300 |
| 2024/09/19 | 3,175 | 3,505 | 3,065 | 3,450 | 35,100 |
| 2024/09/18 | 3,160 | 3,250 | 3,065 | 3,175 | 18,100 |
| 2024/09/17 | 3,260 | 3,295 | 3,055 | 3,085 | 23,100 |
| 2024/09/13 | 3,515 | 3,540 | 3,330 | 3,330 | 36,100 |
| 2024/09/12 | 3,830 | 3,945 | 3,560 | 3,595 | 70,000 |
| 2024/09/11 | 4,075 | 4,250 | 4,070 | 4,250 | 49,800 |
| 2024/09/10 | 4,020 | 4,120 | 3,920 | 4,060 | 9,900 |
| 2024/09/09 | 3,910 | 4,150 | 3,790 | 4,090 | 13,800 |
| 2024/09/06 | 4,095 | 4,195 | 3,905 | 3,955 | 25,500 |
| 2024/09/05 | 3,645 | 4,055 | 3,645 | 4,050 | 32,900 |
| 2024/09/04 | 3,530 | 3,670 | 3,530 | 3,645 | 13,700 |
| 2024/09/03 | 3,530 | 3,590 | 3,505 | 3,555 | 5,000 |
| 2024/09/02 | 3,495 | 3,555 | 3,470 | 3,525 | 5,600 |
| 2024/08/30 | 3,590 | 3,595 | 3,490 | 3,565 | 6,300 |
| 2024/08/29 | 3,470 | 3,560 | 3,400 | 3,545 | 6,100 |
| 2024/08/28 | 3,615 | 3,615 | 3,170 | 3,470 | 13,800 |
| 2024/08/27 | 3,415 | 3,590 | 3,355 | 3,475 | 21,100 |
| 2024/08/26 | 2,950 | 3,380 | 2,950 | 3,275 | 20,700 |
| 2024/08/23 | 2,870 | 2,924 | 2,850 | 2,901 | 4,300 |
| 2024/08/22 | 2,770 | 2,889 | 2,770 | 2,889 | 7,700 |
| 2024/08/21 | 2,730 | 2,755 | 2,710 | 2,750 | 2,100 |
| 2024/08/20 | 2,690 | 2,728 | 2,689 | 2,728 | 700 |
| 2024/08/19 | 2,663 | 2,727 | 2,643 | 2,727 | 1,000 |