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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/12/29 | 3,870 | 3,880 | 3,710 | 3,815 | 6,300 |
| 2023/12/28 | 3,795 | 3,895 | 3,725 | 3,865 | 3,900 |
| 2023/12/27 | 3,755 | 3,825 | 3,660 | 3,820 | 3,600 |
| 2023/12/26 | 3,690 | 3,780 | 3,615 | 3,755 | 2,900 |
| 2023/12/25 | 3,610 | 3,740 | 3,500 | 3,740 | 6,800 |
| 2023/12/22 | 3,610 | 3,770 | 3,555 | 3,645 | 5,100 |
| 2023/12/21 | 3,510 | 3,595 | 3,460 | 3,595 | 7,000 |
| 2023/12/20 | 3,585 | 3,650 | 3,490 | 3,510 | 5,400 |
| 2023/12/19 | 3,180 | 3,550 | 3,180 | 3,500 | 7,600 |
| 2023/12/18 | 3,240 | 3,270 | 3,095 | 3,250 | 12,800 |
| 2023/12/15 | 3,450 | 3,455 | 3,205 | 3,280 | 4,800 |
| 2023/12/14 | 3,480 | 3,745 | 3,360 | 3,435 | 7,300 |
| 2023/12/13 | 3,930 | 4,155 | 3,380 | 3,550 | 47,900 |
| 2023/12/12 | 3,875 | 3,920 | 3,805 | 3,815 | 3,200 |
| 2023/12/11 | 3,895 | 3,935 | 3,875 | 3,875 | 1,600 |
| 2023/12/08 | 3,840 | 3,875 | 3,800 | 3,875 | 1,400 |
| 2023/12/07 | 3,880 | 3,940 | 3,855 | 3,855 | 800 |
| 2023/12/06 | 3,905 | 3,945 | 3,785 | 3,885 | 3,400 |
| 2023/12/05 | 3,975 | 3,975 | 3,880 | 3,915 | 1,900 |
| 2023/12/04 | 3,835 | 3,950 | 3,830 | 3,905 | 2,200 |
| 2023/12/01 | 3,865 | 3,875 | 3,770 | 3,845 | 2,900 |
| 2023/11/30 | 3,825 | 3,890 | 3,750 | 3,850 | 2,300 |
| 2023/11/29 | 3,805 | 3,825 | 3,605 | 3,825 | 4,100 |
| 2023/11/28 | 4,040 | 4,040 | 3,825 | 3,830 | 4,500 |
| 2023/11/27 | 4,075 | 4,090 | 4,040 | 4,040 | 1,400 |
| 2023/11/24 | 4,030 | 4,090 | 4,020 | 4,020 | 1,700 |
| 2023/11/22 | 4,050 | 4,120 | 4,050 | 4,100 | 500 |
| 2023/11/21 | 4,165 | 4,165 | 4,050 | 4,050 | 2,800 |
| 2023/11/20 | 4,100 | 4,185 | 4,100 | 4,185 | 600 |
| 2023/11/17 | 4,150 | 4,200 | 4,080 | 4,155 | 3,300 |
| 2023/11/16 | 4,140 | 4,230 | 4,080 | 4,150 | 4,900 |
| 2023/11/15 | 4,100 | 4,200 | 4,100 | 4,185 | 1,800 |
| 2023/11/14 | 4,050 | 4,190 | 4,050 | 4,055 | 1,300 |
| 2023/11/13 | 4,005 | 4,095 | 4,005 | 4,095 | 400 |
| 2023/11/10 | 4,050 | 4,085 | 4,015 | 4,015 | 400 |
| 2023/11/09 | 4,050 | 4,170 | 4,050 | 4,050 | 1,100 |
| 2023/11/08 | 4,020 | 4,190 | 4,020 | 4,090 | 4,300 |
| 2023/11/07 | 4,170 | 4,170 | 4,020 | 4,080 | 2,600 |
| 2023/11/06 | 4,305 | 4,320 | 4,000 | 4,100 | 13,900 |
| 2023/11/02 | 4,470 | 4,470 | 4,225 | 4,280 | 6,900 |
| 2023/11/01 | 4,405 | 4,525 | 4,405 | 4,420 | 1,300 |
| 2023/10/31 | 4,500 | 4,545 | 4,455 | 4,460 | 1,500 |
| 2023/10/30 | 4,420 | 4,520 | 4,420 | 4,520 | 500 |
| 2023/10/27 | 4,325 | 4,545 | 4,325 | 4,490 | 4,100 |
| 2023/10/26 | 4,325 | 4,420 | 4,275 | 4,340 | 3,300 |
| 2023/10/25 | 4,310 | 4,420 | 4,310 | 4,380 | 3,800 |
| 2023/10/24 | 4,225 | 4,500 | 4,170 | 4,310 | 7,800 |
| 2023/10/23 | 4,345 | 4,345 | 4,120 | 4,295 | 2,700 |
| 2023/10/20 | 4,270 | 4,340 | 4,230 | 4,335 | 5,500 |
| 2023/10/19 | 3,960 | 4,385 | 3,960 | 4,215 | 7,600 |
| 2023/10/18 | 3,975 | 4,175 | 3,975 | 4,100 | 3,500 |
| 2023/10/17 | 3,895 | 4,070 | 3,895 | 3,920 | 3,200 |
| 2023/10/16 | 3,905 | 4,000 | 3,870 | 3,905 | 5,600 |
| 2023/10/13 | 3,975 | 4,055 | 3,930 | 4,030 | 3,500 |
| 2023/10/12 | 4,105 | 4,115 | 4,035 | 4,115 | 2,100 |
| 2023/10/11 | 4,200 | 4,200 | 4,145 | 4,150 | 1,900 |
| 2023/10/10 | 4,115 | 4,155 | 4,015 | 4,155 | 2,400 |
| 2023/10/06 | 4,015 | 4,260 | 4,015 | 4,185 | 8,700 |
| 2023/10/05 | 3,890 | 4,200 | 3,890 | 4,125 | 2,300 |
| 2023/10/04 | 4,135 | 4,135 | 3,850 | 3,905 | 9,900 |
| 2023/10/03 | 3,960 | 4,110 | 3,760 | 4,065 | 5,700 |
| 2023/10/02 | 4,445 | 4,470 | 3,965 | 4,100 | 9,300 |
| 2023/09/29 | 4,205 | 4,560 | 4,190 | 4,375 | 10,900 |
| 2023/09/28 | 3,980 | 4,300 | 3,900 | 4,275 | 13,000 |
| 2023/09/27 | 4,000 | 4,070 | 3,880 | 3,980 | 4,500 |
| 2023/09/26 | 3,905 | 4,125 | 3,905 | 4,065 | 8,800 |
| 2023/09/25 | 3,795 | 3,940 | 3,795 | 3,890 | 4,800 |
| 2023/09/22 | 3,665 | 3,840 | 3,580 | 3,805 | 7,000 |
| 2023/09/21 | 3,585 | 3,740 | 3,585 | 3,665 | 3,800 |
| 2023/09/20 | 3,765 | 3,765 | 3,590 | 3,645 | 7,200 |
| 2023/09/19 | 3,485 | 3,975 | 3,480 | 3,710 | 23,300 |
| 2023/09/15 | 3,440 | 3,465 | 3,365 | 3,455 | 12,200 |
| 2023/09/14 | 3,820 | 3,820 | 3,360 | 3,370 | 38,400 |
| 2023/09/13 | 4,390 | 4,390 | 3,860 | 3,890 | 25,900 |
| 2023/09/12 | 4,265 | 4,565 | 3,700 | 4,460 | 46,200 |
| 2023/09/11 | 4,680 | 4,680 | 4,250 | 4,250 | 16,700 |
| 2023/09/08 | 4,755 | 4,845 | 4,530 | 4,645 | 17,600 |
| 2023/09/07 | 4,805 | 4,855 | 4,605 | 4,815 | 4,100 |
| 2023/09/06 | 4,880 | 4,885 | 4,815 | 4,875 | 4,200 |
| 2023/09/05 | 4,840 | 4,905 | 4,710 | 4,890 | 4,300 |
| 2023/09/04 | 4,900 | 4,930 | 4,870 | 4,885 | 2,700 |
| 2023/09/01 | 4,905 | 4,930 | 4,905 | 4,915 | 600 |
| 2023/08/31 | 4,865 | 4,930 | 4,855 | 4,925 | 5,200 |
| 2023/08/30 | 4,785 | 4,860 | 4,765 | 4,860 | 2,800 |
| 2023/08/29 | 4,825 | 4,895 | 4,770 | 4,810 | 3,700 |
| 2023/08/28 | 4,780 | 4,825 | 4,700 | 4,825 | 6,700 |
| 2023/08/25 | 4,655 | 4,735 | 4,650 | 4,735 | 4,000 |
| 2023/08/24 | 4,645 | 4,715 | 4,645 | 4,690 | 2,300 |
| 2023/08/23 | 4,630 | 4,680 | 4,600 | 4,645 | 2,900 |
| 2023/08/22 | 4,650 | 4,700 | 4,625 | 4,670 | 2,600 |
| 2023/08/21 | 4,695 | 4,740 | 4,600 | 4,675 | 8,800 |
| 2023/08/18 | 4,710 | 4,745 | 4,585 | 4,700 | 7,100 |
| 2023/08/17 | 4,645 | 4,765 | 4,575 | 4,710 | 8,800 |
| 2023/08/16 | 4,700 | 4,740 | 4,575 | 4,715 | 4,900 |
| 2023/08/15 | 4,790 | 4,815 | 4,250 | 4,750 | 21,100 |
| 2023/08/14 | 4,760 | 4,840 | 4,690 | 4,815 | 8,000 |
| 2023/08/10 | 4,750 | 4,800 | 4,440 | 4,780 | 10,100 |
| 2023/08/09 | 4,765 | 4,820 | 4,735 | 4,770 | 5,300 |
| 2023/08/08 | 4,830 | 4,830 | 4,735 | 4,800 | 8,400 |
| 2023/08/07 | 4,845 | 4,905 | 4,760 | 4,830 | 5,200 |
| 2023/08/04 | 4,835 | 4,875 | 4,740 | 4,845 | 4,900 |
| 2023/08/03 | 4,825 | 4,870 | 4,800 | 4,860 | 5,800 |
| 2023/08/02 | 4,920 | 4,920 | 4,715 | 4,890 | 8,600 |
| 2023/08/01 | 4,930 | 4,960 | 4,840 | 4,920 | 4,900 |
| 2023/07/31 | 4,765 | 4,875 | 4,730 | 4,825 | 6,000 |
| 2023/07/28 | 4,560 | 4,765 | 4,500 | 4,695 | 5,200 |
| 2023/07/27 | 4,530 | 4,560 | 4,440 | 4,550 | 5,500 |
| 2023/07/26 | 4,555 | 4,555 | 4,480 | 4,525 | 4,200 |
| 2023/07/25 | 4,495 | 4,565 | 4,405 | 4,515 | 6,000 |
| 2023/07/24 | 4,350 | 4,490 | 4,300 | 4,490 | 5,000 |
| 2023/07/21 | 4,225 | 4,365 | 4,165 | 4,360 | 6,500 |
| 2023/07/20 | 4,365 | 4,415 | 4,240 | 4,265 | 4,500 |
| 2023/07/19 | 4,250 | 4,430 | 4,245 | 4,295 | 6,900 |
| 2023/07/18 | 4,310 | 4,310 | 4,125 | 4,260 | 3,200 |
| 2023/07/14 | 4,180 | 4,300 | 4,125 | 4,240 | 6,100 |
| 2023/07/13 | 4,125 | 4,220 | 4,120 | 4,200 | 3,700 |
| 2023/07/12 | 4,210 | 4,230 | 4,155 | 4,190 | 1,900 |
| 2023/07/11 | 4,250 | 4,250 | 4,165 | 4,225 | 3,300 |
| 2023/07/10 | 4,215 | 4,260 | 4,190 | 4,250 | 3,800 |
| 2023/07/07 | 4,070 | 4,280 | 4,070 | 4,215 | 6,600 |
| 2023/07/06 | 4,060 | 4,220 | 4,060 | 4,140 | 3,000 |
| 2023/07/05 | 4,065 | 4,150 | 4,035 | 4,130 | 2,700 |
| 2023/07/04 | 4,085 | 4,120 | 4,085 | 4,110 | 900 |
| 2023/07/03 | 4,200 | 4,270 | 4,085 | 4,155 | 7,200 |