日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/22 2,083 2,092 2,083 2,088 2,800
2026/06/19 2,070 2,086 2,067 2,082 2,600
2026/06/18 2,052 2,077 2,052 2,077 4,500
2026/06/17 2,054 2,058 2,030 2,052 4,500
2026/06/16 2,058 2,058 2,041 2,053 4,200
2026/06/15 2,049 2,050 2,034 2,039 4,100
2026/06/12 2,024 2,024 1,980 2,019 3,600
2026/06/11 2,025 2,025 2,000 2,008 2,900
2026/06/10 1,960 2,085 1,950 2,027 31,300
2026/06/09 1,969 1,970 1,960 1,970 2,100
2026/06/08 1,962 1,975 1,962 1,962 2,100
2026/06/05 1,969 1,970 1,960 1,960 1,600
2026/06/04 1,975 1,975 1,961 1,969 1,300
2026/06/03 1,973 1,974 1,958 1,960 2,200
2026/06/02 1,952 1,969 1,931 1,969 2,400
2026/06/01 1,949 1,952 1,933 1,952 2,400
2026/05/29 1,937 1,937 1,933 1,935 1,800
2026/05/28 1,923 1,949 1,912 1,949 2,000
2026/05/27 1,911 1,925 1,910 1,923 3,200
2026/05/26 1,934 1,939 1,916 1,925 1,300
2026/05/25 1,949 1,949 1,934 1,934 1,400
2026/05/22 1,940 1,949 1,938 1,949 900
2026/05/21 1,945 1,945 1,923 1,944 500
2026/05/20 1,917 1,939 1,888 1,939 2,200
2026/05/19 1,911 1,929 1,911 1,921 1,700
2026/05/18 1,915 1,920 1,877 1,882 3,800
2026/05/15 1,920 1,942 1,915 1,915 1,300
2026/05/14 1,940 1,943 1,925 1,932 1,300
2026/05/13 1,947 1,947 1,940 1,940 900
2026/05/12 1,942 1,949 1,926 1,949 1,400
2026/05/11 1,910 1,942 1,910 1,942 1,600
2026/05/08 1,957 1,957 1,910 1,910 3,500
2026/05/07 1,950 1,959 1,950 1,950 1,900
2026/05/01 1,962 1,968 1,948 1,953 2,200
2026/04/30 1,934 1,973 1,933 1,962 2,600
2026/04/28 1,922 1,935 1,913 1,922 1,800
2026/04/27 1,880 1,917 1,880 1,909 1,600
2026/04/24 1,901 1,901 1,851 1,875 2,300
2026/04/23 1,962 1,974 1,901 1,901 6,300
2026/04/22 1,994 1,999 1,960 1,962 8,400
2026/04/21 1,995 1,995 1,982 1,991 4,600
2026/04/20 1,985 1,995 1,985 1,995 3,000
2026/04/17 1,987 1,987 1,980 1,985 2,800
2026/04/16 1,953 1,986 1,951 1,985 4,100
2026/04/15 1,947 1,960 1,942 1,960 2,400
2026/04/14 1,940 1,943 1,934 1,939 2,300
2026/04/13 1,933 1,940 1,925 1,933 3,200
2026/04/10 1,932 1,932 1,917 1,925 2,900
2026/04/09 1,899 1,917 1,899 1,917 2,100
2026/04/08 1,893 1,899 1,884 1,899 4,000
2026/04/07 1,886 1,894 1,879 1,883 2,600
2026/04/06 1,849 1,879 1,842 1,868 4,000
2026/04/03 1,814 1,831 1,814 1,826 1,900
2026/03/27 1,785 1,793 1,785 1,792 5,500
2026/03/26 1,788 1,795 1,782 1,785 5,700
2026/03/25 1,790 1,797 1,781 1,788 4,800
2026/03/24 1,797 1,800 1,776 1,785 7,600
2026/03/23 1,800 1,815 1,795 1,797 5,400
2026/03/19 1,808 1,825 1,804 1,819 2,300
2026/03/18 1,805 1,834 1,804 1,825 3,000
2026/03/17 1,805 1,820 1,800 1,804 4,200
2026/03/16 1,836 1,846 1,803 1,805 7,400
2026/03/13 1,850 1,875 1,836 1,836 6,200
2026/03/12 1,888 1,890 1,860 1,860 6,300
2026/03/11 1,909 1,941 1,900 1,900 8,000
2026/03/10 1,890 1,906 1,890 1,898 2,700
2026/03/09 1,900 1,902 1,885 1,894 5,800
2026/03/06 1,897 1,905 1,890 1,904 1,900
2026/03/05 1,903 1,913 1,893 1,893 2,700
2026/03/04 1,901 1,901 1,850 1,876 7,400
2026/03/03 1,925 1,926 1,901 1,901 8,600
2026/03/02 1,932 1,943 1,924 1,927 7,600
2026/02/27 1,932 1,943 1,930 1,932 1,300
2026/02/26 1,933 1,943 1,930 1,932 4,000
2026/02/25 1,943 1,943 1,930 1,933 4,400
2026/02/24 1,940 1,959 1,930 1,941 4,200
2026/02/20 1,953 1,959 1,953 1,959 700
2026/02/19 1,955 1,963 1,953 1,953 2,100
2026/02/18 1,955 1,960 1,951 1,955 2,300
2026/02/17 1,959 1,960 1,939 1,955 5,200
2026/02/16 1,983 1,983 1,940 1,954 3,400
2026/02/13 1,951 1,952 1,940 1,946 5,700
2026/02/12 1,953 1,960 1,953 1,956 2,400
2026/02/10 1,953 1,958 1,953 1,957 600
2026/02/09 1,954 1,954 1,951 1,953 1,600
2026/02/06 1,952 1,964 1,950 1,952 4,800
2026/02/05 1,960 1,960 1,950 1,959 4,000
2026/02/04 1,960 1,960 1,956 1,960 3,700
2026/02/03 1,977 1,980 1,959 1,979 4,500
2026/02/02 1,988 2,010 1,979 1,979 2,100
2026/01/30 1,992 2,000 1,985 1,985 1,600
2026/01/29 1,996 1,996 1,990 1,992 1,500
2026/01/28 1,996 2,001 1,993 1,996 1,300
2026/01/27 2,006 2,006 1,996 1,999 500
2026/01/26 1,990 2,013 1,985 2,004 5,800
2026/01/23 1,989 2,001 1,980 1,987 3,300
2026/01/22 1,990 2,002 1,990 1,999 1,500
2026/01/21 1,995 1,995 1,990 1,990 1,300
2026/01/20 1,995 2,013 1,995 1,995 800
2026/01/19 2,013 2,014 1,995 1,995 2,100
2026/01/16 2,005 2,011 1,995 2,010 3,200
2026/01/15 1,994 2,002 1,994 1,999 4,300
2026/01/14 1,991 1,999 1,976 1,994 4,600
2026/01/13 1,985 2,000 1,985 1,985 2,900
2026/01/09 1,978 1,985 1,978 1,985 2,100
2026/01/08 1,978 1,980 1,976 1,978 2,600
2026/01/07 1,981 1,983 1,977 1,977 1,200
2026/01/06 1,973 1,980 1,970 1,977 3,000
2026/01/05 1,968 1,975 1,967 1,973 3,200
2025/12/30 1,966 1,974 1,965 1,968 1,400
2025/12/29 1,962 1,978 1,959 1,965 9,900
2025/12/26 1,969 1,969 1,964 1,964 5,100
2025/12/25 1,969 1,972 1,967 1,967 5,800
2025/12/24 1,966 1,972 1,966 1,971 4,500
2025/12/23 1,972 1,976 1,970 1,970 2,800
2025/12/22 1,973 1,980 1,970 1,971 6,400
2025/12/19 1,982 1,983 1,973 1,973 3,700
2025/12/18 1,987 1,989 1,980 1,982 2,600
2025/12/17 1,971 1,988 1,963 1,987 4,500
2025/12/16 1,955 1,975 1,955 1,975 3,800
2025/12/15 1,956 1,961 1,951 1,955 6,500
2025/12/12 1,955 1,970 1,955 1,960 4,900
2025/12/11 1,993 2,011 1,960 1,962 19,400
2025/12/10 2,108 2,138 1,996 2,012 30,100
2025/12/09 2,094 2,106 2,092 2,095 5,400
2025/12/08 2,100 2,101 2,067 2,096 12,900
2025/12/05 2,063 2,093 2,018 2,078 9,600
2025/12/04 2,087 2,100 2,078 2,094 2,700
2025/12/03 2,059 2,084 2,059 2,080 6,600
2025/12/02 2,042 2,059 2,010 2,059 8,000
2025/12/01 2,010 2,040 2,010 2,039 10,200
2025/11/28 1,994 2,002 1,991 2,001 4,300
2025/11/27 2,005 2,012 1,983 1,999 3,400
2025/11/26 1,985 2,019 1,985 2,005 3,300
2025/11/25 1,974 1,986 1,974 1,985 2,900
2025/11/21 1,962 1,973 1,960 1,972 2,400
2025/11/20 1,974 1,976 1,967 1,967 2,400
2025/11/19 1,960 1,974 1,960 1,974 2,400
2025/11/18 1,975 1,975 1,960 1,971 4,000
2025/11/17 1,967 1,975 1,967 1,975 1,700
2025/11/14 1,965 1,967 1,965 1,967 2,100
2025/11/13 1,968 1,968 1,961 1,965 1,500
2025/11/12 1,964 1,965 1,963 1,965 1,800
2025/11/11 1,973 1,973 1,965 1,965 1,700
2025/11/10 1,966 1,972 1,966 1,968 2,800
2025/11/07 1,969 1,971 1,965 1,966 1,300
2025/11/06 1,966 1,973 1,966 1,973 2,300
2025/11/05 1,977 1,977 1,968 1,968 4,100
2025/11/04 1,985 1,988 1,980 1,980 2,900
2025/10/31 1,982 2,000 1,974 1,977 3,500
2025/10/30 1,982 1,983 1,973 1,981 3,900
2025/10/29 1,998 1,999 1,982 1,982 4,400
2025/10/28 2,002 2,003 1,996 2,001 2,800
2025/10/27 2,001 2,004 2,001 2,001 1,500
2025/10/24 2,005 2,006 1,995 2,000 5,600
2025/10/23 2,009 2,009 2,009 2,009 800
2025/10/22 2,004 2,009 2,004 2,009 1,300
2025/10/21 2,005 2,010 2,003 2,005 2,500
2025/10/20 2,006 2,020 2,005 2,005 2,500
2025/10/17 2,010 2,015 2,000 2,002 3,000
2025/10/16 2,014 2,014 2,004 2,005 3,300
2025/10/15 1,998 2,014 1,998 2,005 2,600
2025/10/14 2,003 2,018 1,989 1,995 6,900
2025/10/10 2,019 2,020 2,004 2,004 2,100
2025/10/09 2,009 2,019 2,009 2,011 3,500
2025/10/08 1,988 2,006 1,982 2,006 2,900
2025/10/07 2,001 2,015 1,987 1,987 4,500
2025/10/06 2,000 2,035 1,997 2,001 4,900
2025/10/03 1,999 2,000 1,980 2,000 5,900
2025/10/02 2,026 2,040 2,000 2,000 5,400
2025/10/01 2,048 2,050 2,026 2,026 8,900
2025/09/30 2,059 2,065 2,050 2,051 4,700
2025/09/29 2,074 2,074 2,054 2,073 3,300
2025/09/26 2,061 2,078 2,058 2,058 5,300
2025/09/25 2,060 2,069 2,058 2,061 4,700
2025/09/24 2,050 2,087 2,050 2,058 8,400
2025/09/22 2,170 2,170 1,910 2,061 63,100
2025/09/19 2,249 2,249 2,150 2,163 31,000
2025/09/18 2,282 2,282 2,230 2,232 13,500
2025/09/17 2,295 2,295 2,278 2,282 2,600
2025/09/16 2,302 2,309 2,291 2,291 3,800
2025/09/12 2,302 2,319 2,299 2,301 5,800
2025/09/11 2,358 2,368 2,301 2,301 20,600
2025/09/10 2,357 2,445 2,310 2,312 29,700
2025/09/09 2,358 2,368 2,345 2,360 3,500
2025/09/08 2,309 2,369 2,309 2,357 18,600
2025/09/05 2,279 2,305 2,276 2,302 3,400
2025/09/04 2,282 2,282 2,270 2,272 2,500
2025/09/03 2,325 2,325 2,281 2,284 4,600
2025/09/02 2,306 2,338 2,306 2,317 4,300
2025/09/01 2,269 2,374 2,257 2,341 30,100
2025/08/29 2,262 2,281 2,250 2,269 6,400
2025/08/28 2,252 2,260 2,245 2,247 7,300
2025/08/27 2,269 2,269 2,251 2,252 7,800
2025/08/26 2,277 2,280 2,261 2,268 8,300
2025/08/25 2,280 2,292 2,278 2,278 4,300
2025/08/22 2,275 2,284 2,271 2,271 4,600
2025/08/21 2,296 2,296 2,275 2,277 4,600
2025/08/20 2,315 2,315 2,299 2,299 3,800
2025/08/19 2,308 2,318 2,306 2,315 4,200

このページの先頭へ