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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,660 | 2,690 | 2,598 | 2,663 | 2,200 |
| 2024/08/15 | 2,562 | 2,651 | 2,562 | 2,620 | 2,900 |
| 2024/08/14 | 2,438 | 2,480 | 2,438 | 2,462 | 1,700 |
| 2024/08/13 | 2,550 | 2,550 | 2,499 | 2,500 | 1,600 |
| 2024/08/09 | 2,540 | 2,540 | 2,450 | 2,500 | 600 |
| 2024/08/08 | 2,411 | 2,490 | 2,411 | 2,490 | 900 |
| 2024/08/07 | 2,300 | 2,472 | 2,300 | 2,435 | 6,100 |
| 2024/08/06 | 2,321 | 2,583 | 2,321 | 2,450 | 2,700 |
| 2024/08/05 | 2,526 | 2,526 | 2,316 | 2,316 | 15,900 |
| 2024/08/02 | 2,700 | 2,700 | 2,597 | 2,610 | 4,400 |
| 2024/08/01 | 2,808 | 2,808 | 2,732 | 2,739 | 5,000 |
| 2024/07/31 | 2,762 | 2,811 | 2,759 | 2,781 | 2,000 |
| 2024/07/30 | 2,757 | 2,900 | 2,757 | 2,770 | 7,500 |
| 2024/07/29 | 2,799 | 2,799 | 2,753 | 2,796 | 2,300 |
| 2024/07/26 | 2,780 | 2,799 | 2,754 | 2,754 | 3,300 |
| 2024/07/25 | 2,755 | 2,756 | 2,708 | 2,754 | 3,900 |
| 2024/07/24 | 2,920 | 2,950 | 2,770 | 2,793 | 15,400 |
| 2024/07/23 | 2,763 | 2,916 | 2,740 | 2,877 | 29,100 |
| 2024/07/22 | 2,763 | 2,770 | 2,763 | 2,770 | 800 |
| 2024/07/19 | 2,761 | 2,798 | 2,761 | 2,785 | 900 |
| 2024/07/18 | 2,770 | 2,880 | 2,760 | 2,760 | 2,600 |
| 2024/07/17 | 2,810 | 2,830 | 2,760 | 2,760 | 5,500 |
| 2024/07/16 | 2,800 | 2,831 | 2,791 | 2,830 | 1,400 |
| 2024/07/12 | 2,740 | 2,790 | 2,740 | 2,790 | 700 |
| 2024/07/11 | 2,751 | 2,775 | 2,720 | 2,775 | 1,500 |
| 2024/07/10 | 2,860 | 2,950 | 2,726 | 2,751 | 18,000 |
| 2024/07/09 | 2,817 | 2,818 | 2,771 | 2,771 | 700 |
| 2024/07/08 | 2,793 | 2,804 | 2,752 | 2,791 | 1,700 |
| 2024/07/05 | 2,741 | 2,790 | 2,741 | 2,743 | 2,400 |
| 2024/07/04 | 2,793 | 2,828 | 2,710 | 2,736 | 3,500 |
| 2024/07/03 | 2,815 | 2,819 | 2,790 | 2,792 | 3,100 |
| 2024/07/02 | 2,818 | 2,858 | 2,815 | 2,815 | 1,500 |
| 2024/07/01 | 2,891 | 2,891 | 2,806 | 2,820 | 2,800 |
| 2024/06/28 | 2,842 | 2,892 | 2,842 | 2,892 | 3,300 |
| 2024/06/27 | 2,842 | 2,892 | 2,826 | 2,839 | 4,100 |
| 2024/06/26 | 2,860 | 2,886 | 2,844 | 2,869 | 3,200 |
| 2024/06/25 | 2,791 | 2,863 | 2,789 | 2,810 | 5,200 |
| 2024/06/24 | 2,701 | 2,790 | 2,701 | 2,790 | 700 |
| 2024/06/21 | 2,708 | 2,736 | 2,700 | 2,710 | 4,900 |
| 2024/06/20 | 2,775 | 2,825 | 2,722 | 2,730 | 4,600 |
| 2024/06/19 | 2,730 | 2,830 | 2,730 | 2,804 | 6,000 |
| 2024/06/18 | 2,732 | 2,777 | 2,711 | 2,727 | 2,400 |
| 2024/06/17 | 2,740 | 2,740 | 2,661 | 2,676 | 6,000 |
| 2024/06/14 | 2,789 | 2,796 | 2,648 | 2,695 | 8,900 |
| 2024/06/13 | 2,990 | 2,990 | 2,695 | 2,789 | 28,200 |
| 2024/06/12 | 3,060 | 3,320 | 2,980 | 3,000 | 91,200 |
| 2024/06/11 | 3,075 | 3,075 | 3,045 | 3,050 | 5,300 |
| 2024/06/10 | 3,050 | 3,085 | 3,050 | 3,075 | 1,900 |
| 2024/06/07 | 3,060 | 3,095 | 3,040 | 3,040 | 7,800 |
| 2024/06/06 | 3,050 | 3,060 | 3,005 | 3,060 | 2,600 |
| 2024/06/05 | 3,070 | 3,070 | 3,020 | 3,030 | 3,600 |
| 2024/06/04 | 2,999 | 3,035 | 2,974 | 3,000 | 3,800 |
| 2024/06/03 | 2,982 | 3,010 | 2,954 | 2,973 | 3,500 |
| 2024/05/31 | 2,959 | 2,971 | 2,959 | 2,965 | 700 |
| 2024/05/30 | 2,990 | 2,990 | 2,870 | 2,942 | 5,800 |
| 2024/05/29 | 2,944 | 2,992 | 2,944 | 2,981 | 4,100 |
| 2024/05/28 | 2,918 | 2,988 | 2,918 | 2,943 | 8,000 |
| 2024/05/27 | 2,840 | 2,929 | 2,840 | 2,907 | 4,500 |
| 2024/05/24 | 2,830 | 2,830 | 2,770 | 2,820 | 5,100 |
| 2024/05/23 | 2,850 | 2,884 | 2,807 | 2,820 | 1,300 |
| 2024/05/22 | 2,824 | 2,850 | 2,799 | 2,850 | 1,900 |
| 2024/05/21 | 2,800 | 2,938 | 2,800 | 2,840 | 5,100 |
| 2024/05/20 | 2,727 | 2,750 | 2,727 | 2,750 | 200 |
| 2024/05/17 | 2,700 | 2,777 | 2,700 | 2,777 | 200 |
| 2024/05/16 | 2,653 | 2,701 | 2,650 | 2,670 | 1,000 |
| 2024/05/15 | 2,680 | 2,681 | 2,631 | 2,670 | 1,700 |
| 2024/05/14 | 2,700 | 2,735 | 2,684 | 2,684 | 1,000 |
| 2024/05/10 | 2,737 | 2,737 | 2,660 | 2,660 | 1,300 |
| 2024/05/08 | 2,732 | 2,745 | 2,732 | 2,733 | 600 |
| 2024/05/07 | 2,745 | 2,795 | 2,733 | 2,733 | 600 |
| 2024/05/02 | 2,725 | 2,735 | 2,719 | 2,735 | 900 |
| 2024/05/01 | 2,760 | 2,799 | 2,700 | 2,799 | 500 |
| 2024/04/30 | 2,671 | 2,810 | 2,671 | 2,810 | 2,600 |
| 2024/04/26 | 2,678 | 2,721 | 2,678 | 2,721 | 300 |
| 2024/04/25 | 2,701 | 2,829 | 2,602 | 2,725 | 4,200 |
| 2024/04/24 | 2,800 | 2,800 | 2,720 | 2,751 | 1,000 |
| 2024/04/23 | 2,710 | 2,800 | 2,710 | 2,800 | 900 |
| 2024/04/22 | 2,650 | 2,700 | 2,650 | 2,700 | 300 |
| 2024/04/19 | 2,694 | 2,700 | 2,601 | 2,690 | 900 |
| 2024/04/18 | 2,569 | 2,696 | 2,547 | 2,692 | 3,100 |
| 2024/04/17 | 2,651 | 2,651 | 2,550 | 2,572 | 2,100 |
| 2024/04/16 | 2,624 | 2,670 | 2,624 | 2,630 | 400 |
| 2024/04/15 | 2,652 | 2,652 | 2,600 | 2,640 | 1,700 |
| 2024/04/12 | 2,662 | 2,662 | 2,650 | 2,650 | 800 |
| 2024/04/10 | 2,650 | 2,651 | 2,650 | 2,651 | 400 |
| 2024/04/09 | 2,714 | 2,714 | 2,650 | 2,650 | 1,800 |
| 2024/04/08 | 2,700 | 2,744 | 2,677 | 2,700 | 2,200 |
| 2024/04/05 | 2,711 | 2,798 | 2,711 | 2,750 | 500 |
| 2024/04/04 | 2,735 | 2,760 | 2,734 | 2,734 | 1,500 |
| 2024/04/03 | 2,795 | 2,795 | 2,753 | 2,785 | 900 |
| 2024/04/02 | 2,891 | 2,920 | 2,790 | 2,796 | 3,300 |
| 2024/04/01 | 3,030 | 3,075 | 2,881 | 2,882 | 8,600 |
| 2024/03/29 | 2,942 | 3,100 | 2,864 | 3,100 | 11,200 |
| 2024/03/28 | 2,885 | 2,947 | 2,879 | 2,947 | 1,400 |
| 2024/03/27 | 2,923 | 2,923 | 2,923 | 2,923 | 100 |
| 2024/03/26 | 2,815 | 2,940 | 2,815 | 2,910 | 3,700 |
| 2024/03/25 | 2,800 | 2,860 | 2,800 | 2,860 | 3,200 |
| 2024/03/22 | 2,767 | 2,800 | 2,755 | 2,800 | 800 |
| 2024/03/21 | 2,732 | 2,788 | 2,728 | 2,780 | 3,100 |
| 2024/03/19 | 2,672 | 2,750 | 2,672 | 2,724 | 3,700 |
| 2024/03/18 | 2,614 | 2,690 | 2,614 | 2,668 | 4,000 |
| 2024/03/15 | 2,790 | 2,790 | 2,592 | 2,613 | 9,700 |
| 2024/03/14 | 2,865 | 2,949 | 2,805 | 2,805 | 13,700 |
| 2024/03/13 | 3,425 | 3,595 | 2,850 | 2,850 | 48,500 |
| 2024/03/12 | 3,385 | 3,415 | 3,350 | 3,355 | 3,700 |
| 2024/03/11 | 3,300 | 3,415 | 3,300 | 3,385 | 7,100 |
| 2024/03/08 | 3,140 | 3,295 | 3,115 | 3,275 | 3,900 |
| 2024/03/07 | 3,085 | 3,150 | 3,085 | 3,150 | 2,600 |
| 2024/03/06 | 3,070 | 3,090 | 2,975 | 3,045 | 4,500 |
| 2024/03/05 | 3,110 | 3,110 | 3,045 | 3,080 | 2,100 |
| 2024/03/04 | 3,200 | 3,200 | 3,100 | 3,110 | 2,500 |
| 2024/03/01 | 3,350 | 3,350 | 3,120 | 3,240 | 6,200 |
| 2024/02/29 | 3,230 | 3,380 | 3,100 | 3,360 | 6,600 |
| 2024/02/28 | 3,305 | 3,305 | 3,225 | 3,230 | 1,500 |
| 2024/02/27 | 3,320 | 3,320 | 3,215 | 3,235 | 2,700 |
| 2024/02/26 | 3,340 | 3,380 | 3,250 | 3,250 | 2,800 |
| 2024/02/22 | 3,315 | 3,415 | 3,315 | 3,325 | 900 |
| 2024/02/21 | 3,450 | 3,450 | 3,335 | 3,335 | 400 |
| 2024/02/20 | 3,300 | 3,465 | 3,290 | 3,465 | 1,600 |
| 2024/02/19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,100 |
| 2024/02/16 | 3,285 | 3,395 | 3,230 | 3,230 | 1,500 |
| 2024/02/15 | 3,180 | 3,255 | 3,155 | 3,255 | 1,200 |
| 2024/02/14 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2024/02/13 | 3,295 | 3,295 | 3,260 | 3,260 | 800 |
| 2024/02/09 | 3,245 | 3,290 | 3,215 | 3,290 | 800 |
| 2024/02/08 | 3,320 | 3,325 | 3,190 | 3,285 | 3,100 |
| 2024/02/07 | 3,370 | 3,370 | 3,305 | 3,315 | 700 |
| 2024/02/06 | 3,380 | 3,405 | 3,315 | 3,375 | 2,700 |
| 2024/02/05 | 3,400 | 3,410 | 3,380 | 3,380 | 500 |
| 2024/02/02 | 3,455 | 3,455 | 3,360 | 3,410 | 2,700 |
| 2024/02/01 | 3,530 | 3,550 | 3,460 | 3,500 | 1,200 |
| 2024/01/31 | 3,600 | 3,600 | 3,485 | 3,600 | 1,800 |
| 2024/01/30 | 3,620 | 3,690 | 3,560 | 3,615 | 1,000 |
| 2024/01/29 | 3,555 | 3,690 | 3,545 | 3,690 | 2,500 |
| 2024/01/26 | 3,560 | 3,560 | 3,535 | 3,535 | 500 |
| 2024/01/25 | 3,410 | 3,555 | 3,340 | 3,550 | 3,700 |
| 2024/01/24 | 3,415 | 3,420 | 3,350 | 3,415 | 1,100 |
| 2024/01/23 | 3,365 | 3,415 | 3,365 | 3,415 | 1,700 |
| 2024/01/22 | 3,335 | 3,380 | 3,300 | 3,380 | 1,900 |
| 2024/01/19 | 3,265 | 3,345 | 3,265 | 3,345 | 600 |
| 2024/01/18 | 3,310 | 3,430 | 3,265 | 3,265 | 3,800 |
| 2024/01/17 | 3,350 | 3,350 | 3,350 | 3,350 | 300 |
| 2024/01/16 | 3,435 | 3,445 | 3,400 | 3,410 | 500 |
| 2024/01/15 | 3,475 | 3,475 | 3,400 | 3,400 | 800 |
| 2024/01/11 | 3,405 | 3,440 | 3,395 | 3,425 | 2,200 |
| 2024/01/10 | 3,465 | 3,500 | 3,400 | 3,500 | 1,200 |
| 2024/01/09 | 3,495 | 3,525 | 3,360 | 3,465 | 5,000 |
| 2024/01/05 | 3,655 | 3,655 | 3,535 | 3,555 | 2,200 |
| 2024/01/04 | 3,745 | 3,790 | 3,630 | 3,655 | 5,100 |