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
2018/12/28 4,360 4,395 4,210 4,210 7,300
2018/12/27 4,500 4,500 4,360 4,365 9,600
2018/12/26 4,420 4,580 4,210 4,225 5,400
2018/12/25 4,200 4,735 4,175 4,350 15,600
2018/12/21 4,675 4,675 4,220 4,310 17,900
2018/12/20 4,845 4,845 4,210 4,395 13,500
2018/12/19 5,060 5,060 4,780 4,845 12,100
2018/12/18 5,180 5,340 5,160 5,260 4,400
2018/12/17 5,600 5,600 5,380 5,380 6,700
2018/12/14 6,150 6,150 5,650 5,700 7,300
2018/12/13 6,250 6,250 6,020 6,170 6,300
2018/12/12 6,720 7,160 6,200 6,300 15,800
2018/12/11 6,700 6,750 6,600 6,690 2,400
2018/12/10 6,600 6,880 6,600 6,700 7,400
2018/12/07 6,700 6,800 6,600 6,700 2,400
2018/12/06 6,750 6,800 6,640 6,700 2,200
2018/12/05 6,700 6,950 6,600 6,850 2,000
2018/12/04 6,950 6,980 6,860 6,860 2,500
2018/12/03 6,870 6,950 6,860 6,930 1,400
2018/11/30 7,000 7,040 6,850 6,900 2,400
2018/11/29 6,930 7,100 6,870 6,900 5,100
2018/11/28 6,820 7,050 6,820 6,960 4,800
2018/11/27 6,780 6,920 6,730 6,920 2,600
2018/11/26 6,800 6,930 6,700 6,880 1,900
2018/11/22 6,680 6,850 6,650 6,850 4,000
2018/11/21 6,550 6,680 6,550 6,680 1,000
2018/11/20 6,700 6,720 6,610 6,650 1,300
2018/11/19 6,650 6,720 6,580 6,670 2,200
2018/11/16 6,810 6,810 6,660 6,670 1,400
2018/11/15 6,810 6,910 6,690 6,910 1,700
2018/11/14 6,930 6,950 6,670 6,810 5,100
2018/11/13 7,230 7,230 6,880 6,880 5,300
2018/11/12 6,630 7,440 6,510 7,280 14,500
2018/11/09 6,780 6,780 6,680 6,730 600
2018/11/08 6,810 7,020 6,810 6,880 1,200
2018/11/07 6,760 6,870 6,760 6,780 1,000
2018/11/06 6,900 6,900 6,700 6,760 900
2018/11/05 6,870 6,940 6,850 6,900 3,100
2018/11/02 7,150 7,200 7,000 7,120 4,500
2018/11/01 6,770 7,150 6,660 7,150 7,800
2018/10/31 6,700 6,850 6,550 6,720 8,200
2018/10/30 6,700 6,700 6,300 6,650 10,400
2018/10/29 7,190 7,190 6,600 6,720 4,100
2018/10/26 7,610 7,610 6,550 6,990 10,900
2018/10/25 7,600 7,680 7,500 7,600 5,000
2018/10/24 8,010 8,160 7,800 7,850 3,100
2018/10/23 8,300 8,380 7,720 7,800 7,400
2018/10/22 8,300 8,370 8,150 8,240 2,300
2018/10/19 8,640 8,640 8,230 8,330 7,700
2018/10/18 8,940 8,940 8,520 8,660 4,800
2018/10/17 8,810 8,940 8,700 8,940 2,900
2018/10/16 8,730 8,740 8,490 8,620 2,500
2018/10/15 8,800 9,090 8,670 8,730 6,500
2018/10/12 8,620 8,940 8,620 8,800 4,900
2018/10/11 8,830 8,900 8,140 8,770 12,900
2018/10/10 9,280 9,400 9,170 9,280 2,000
2018/10/09 9,600 9,600 9,080 9,280 5,900
2018/10/05 9,950 9,950 9,480 9,480 11,800
2018/10/04 9,880 9,980 9,880 9,950 3,400
2018/10/03 9,910 10,030 9,870 9,870 5,700
2018/10/02 10,060 10,060 9,850 9,860 15,700
2018/10/01 10,200 10,250 10,040 10,050 9,500
2018/09/28 10,410 10,410 10,190 10,200 6,100
2018/09/27 10,450 10,450 10,180 10,220 5,500
2018/09/26 10,430 10,700 10,430 10,460 1,700
2018/09/25 10,510 10,720 10,420 10,430 3,900
2018/09/21 10,840 11,020 10,380 10,490 6,500
2018/09/20 10,520 11,150 10,400 11,030 5,400
2018/09/19 10,300 10,530 10,300 10,400 3,100
2018/09/18 10,270 10,750 10,160 10,260 6,600
2018/09/14 10,720 10,800 10,000 10,300 17,600
2018/09/13 11,760 12,000 10,720 10,720 15,500
2018/09/12 12,000 12,140 11,740 11,760 1,700
2018/09/11 12,210 12,210 11,790 11,980 4,700
2018/09/10 11,850 12,350 11,840 12,310 6,300
2018/09/07 11,800 11,880 11,580 11,830 2,300
2018/09/06 11,830 11,990 11,670 11,820 3,100
2018/09/05 11,530 12,000 11,530 11,870 4,800
2018/09/04 11,440 11,600 11,400 11,480 1,500
2018/09/03 11,610 11,700 11,450 11,540 2,100
2018/08/31 11,690 11,950 11,470 11,610 3,700
2018/08/30 11,620 12,000 11,620 11,790 3,000
2018/08/29 11,380 11,660 11,380 11,520 3,500
2018/08/28 11,500 11,510 11,300 11,300 2,600
2018/08/27 11,600 11,650 11,400 11,420 1,900
2018/08/24 11,610 11,690 11,200 11,640 6,500
2018/08/23 12,160 12,160 11,540 11,700 5,700
2018/08/22 12,170 12,370 11,820 12,120 2,800
2018/08/21 11,590 12,300 11,590 12,120 7,600
2018/08/20 11,780 11,950 11,250 11,590 6,200
2018/08/17 12,000 12,190 11,690 11,750 7,000
2018/08/16 11,240 12,090 11,050 11,930 11,100
2018/08/15 11,250 11,400 11,000 11,100 4,300
2018/08/14 10,920 11,200 10,890 11,110 3,000
2018/08/13 10,800 10,950 10,770 10,890 1,500
2018/08/10 11,250 11,400 10,920 10,920 3,400
2018/08/09 11,100 11,230 10,890 11,100 1,200
2018/08/08 10,890 11,200 10,720 11,100 4,500
2018/08/07 10,850 11,020 10,720 10,990 800
2018/08/06 11,140 11,140 10,710 10,850 1,700
2018/08/03 10,900 11,100 10,810 10,890 2,300
2018/08/02 10,720 10,870 10,610 10,710 1,300
2018/08/01 10,800 11,130 10,800 10,850 2,000
2018/07/31 11,290 11,290 11,090 11,090 1,000
2018/07/30 11,480 11,480 10,850 11,360 6,500
2018/07/27 11,390 11,390 10,950 11,290 4,100
2018/07/26 11,480 11,490 11,120 11,170 3,300
2018/07/25 11,190 11,500 11,030 11,340 13,800
2018/07/24 10,430 11,300 10,360 11,190 14,000
2018/07/23 10,270 10,340 10,040 10,310 5,200
2018/07/20 10,180 10,290 10,080 10,270 2,500
2018/07/19 10,390 10,580 10,140 10,180 5,100
2018/07/18 9,900 10,300 9,900 10,290 3,800
2018/07/17 9,980 9,990 9,820 9,830 2,500
2018/07/13 10,140 10,630 9,920 9,920 6,400
2018/07/12 10,250 10,250 10,030 10,070 1,600
2018/07/11 10,200 10,200 10,090 10,200 400
2018/07/10 10,320 10,320 10,070 10,200 3,000
2018/07/09 10,050 10,380 10,000 10,200 4,900
2018/07/06 9,900 10,180 9,800 9,900 4,700
2018/07/05 9,790 10,080 9,720 9,850 3,500
2018/07/04 10,050 10,100 9,700 9,940 2,100
2018/07/03 10,020 10,070 9,920 10,070 2,500
2018/07/02 10,390 10,390 10,000 10,000 4,100
2018/06/29 9,950 10,310 9,900 10,090 5,600
2018/06/28 10,510 10,510 10,000 10,100 7,600
2018/06/27 10,900 10,900 10,000 10,810 13,000
2018/06/26 9,900 11,000 9,800 10,940 9,700
2018/06/25 10,010 10,350 9,680 9,750 6,400
2018/06/22 10,380 10,500 10,200 10,220 2,800
2018/06/21 11,030 11,030 10,500 10,680 5,200
2018/06/20 10,950 11,000 10,600 10,900 2,400
2018/06/19 11,230 11,500 10,700 10,900 11,000
2018/06/18 11,500 11,770 11,200 11,330 3,100
2018/06/15 11,760 11,950 11,400 11,470 9,000
2018/06/14 11,740 12,110 11,740 11,760 6,800
2018/06/13 12,000 12,340 11,550 11,800 28,500
2018/06/12 12,000 12,530 11,550 12,530 22,800
2018/06/11 11,400 12,380 11,400 12,000 24,800
2018/06/08 10,780 11,280 10,780 11,150 6,800
2018/06/07 10,480 10,970 10,390 10,560 3,900
2018/06/06 10,350 10,800 10,350 10,780 2,200
2018/06/05 10,910 11,300 10,350 10,350 7,200
2018/06/04 11,690 11,690 10,600 11,140 8,600
2018/06/01 11,350 11,590 11,160 11,550 5,600
2018/05/31 11,660 11,700 11,380 11,380 16,800
2018/05/30 10,640 11,250 10,540 11,240 13,900
2018/05/29 10,510 11,300 10,310 10,940 27,900
2018/05/28 10,480 10,800 10,350 10,500 13,100
2018/05/25 9,610 10,680 9,610 10,620 29,800
2018/05/24 9,550 9,780 9,500 9,740 9,800
2018/05/23 9,570 9,690 9,380 9,500 15,600
2018/05/22 10,110 10,360 9,500 9,670 26,400
2018/05/21 10,390 10,520 9,690 10,000 37,900
2018/05/18 11,150 11,160 10,220 10,380 19,900
2018/05/17 11,300 11,450 11,010 11,220 9,900
2018/05/16 10,600 11,290 10,600 11,290 13,100
2018/05/15 11,370 11,480 10,660 10,660 17,900
2018/05/14 12,080 12,080 11,300 11,370 16,400
2018/05/11 11,780 12,200 11,310 11,850 25,300
2018/05/10 12,710 13,180 11,800 12,200 29,400
2018/05/09 11,700 13,010 11,360 13,010 29,500
2018/05/08 11,650 12,100 11,110 11,970 28,400
2018/05/07 12,180 12,740 11,690 11,730 64,700
2018/05/02 11,290 11,940 10,580 11,880 55,900
2018/05/01 10,660 11,550 10,310 11,470 102,100
2018/04/27 13,380 13,750 11,210 11,260 159,500
2018/04/26 14,830 15,800 14,020 15,100 300,900

このページの先頭へ