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
2026/02/03 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
2025/08/18 2,271 2,306 2,271 2,306 8,200
2025/08/15 2,273 2,284 2,270 2,270 6,000
2025/08/14 2,290 2,311 2,270 2,273 8,600
2025/08/13 2,285 2,299 2,280 2,286 7,800
2025/08/12 2,322 2,322 2,281 2,286 19,300
2025/08/08 2,345 2,347 2,313 2,322 9,100
2025/08/07 2,346 2,380 2,346 2,353 6,100
2025/08/06 2,330 2,345 2,316 2,345 7,900
2025/08/05 2,340 2,340 2,311 2,333 15,000
2025/08/04 2,351 2,358 2,330 2,340 15,500
2025/08/01 2,384 2,394 2,360 2,383 13,700
2025/07/31 2,425 2,425 2,401 2,405 17,000
2025/07/30 2,352 2,426 2,323 2,410 81,500
2025/07/29 2,678 2,680 2,610 2,620 52,700
2025/07/28 2,683 2,683 2,631 2,668 22,400
2025/07/25 2,635 2,648 2,627 2,647 6,000
2025/07/24 2,619 2,630 2,608 2,622 6,500
2025/07/23 2,603 2,612 2,598 2,606 6,700
2025/07/22 2,621 2,624 2,595 2,598 7,700
2025/07/18 2,609 2,609 2,580 2,601 6,600
2025/07/17 2,558 2,589 2,547 2,588 8,200
2025/07/16 2,632 2,632 2,536 2,550 31,700
2025/07/15 2,696 2,696 2,630 2,630 12,000
2025/07/14 2,702 2,713 2,676 2,676 8,400
2025/07/11 2,674 2,695 2,674 2,692 5,200
2025/07/10 2,715 2,715 2,650 2,674 9,200
2025/07/09 2,703 2,718 2,691 2,701 9,100
2025/07/08 2,678 2,703 2,675 2,700 4,500
2025/07/07 2,648 2,660 2,647 2,659 6,200
2025/07/04 2,714 2,717 2,636 2,645 25,700
2025/07/03 2,747 2,747 2,714 2,714 7,800
2025/07/02 2,759 2,759 2,713 2,720 10,100
2025/07/01 2,796 2,796 2,730 2,730 17,500
2025/06/30 2,775 2,790 2,731 2,789 14,500
2025/06/27 2,690 2,748 2,660 2,725 22,100
2025/06/26 2,610 2,680 2,610 2,680 23,900
2025/06/25 2,600 2,600 2,560 2,560 10,000
2025/06/24 2,557 2,577 2,555 2,575 6,300
2025/06/23 2,585 2,585 2,502 2,537 13,700
2025/06/20 2,541 2,588 2,541 2,571 8,700
2025/06/19 2,515 2,537 2,514 2,536 5,200
2025/06/18 2,535 2,535 2,500 2,502 5,100
2025/06/17 2,539 2,564 2,492 2,500 15,900
2025/06/16 2,428 2,536 2,391 2,492 20,900
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

このページの先頭へ