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
2020/12/30 1,699 1,713 1,691 1,693 3,500
2020/12/29 1,705 1,728 1,670 1,727 5,000
2020/12/28 1,770 1,813 1,662 1,717 13,500
2020/12/25 1,784 1,810 1,689 1,810 11,600
2020/12/24 1,755 1,803 1,753 1,755 6,200
2020/12/23 1,681 1,755 1,681 1,755 7,000
2020/12/22 1,724 1,764 1,670 1,714 7,900
2020/12/21 1,795 1,795 1,725 1,764 6,800
2020/12/18 1,793 1,863 1,793 1,835 6,100
2020/12/17 1,873 1,873 1,799 1,858 5,500
2020/12/16 1,838 1,880 1,838 1,880 3,100
2020/12/15 1,777 1,865 1,775 1,864 7,900
2020/12/14 1,884 1,888 1,801 1,817 14,200
2020/12/11 1,907 1,907 1,846 1,846 9,000
2020/12/10 1,895 1,910 1,865 1,910 4,000
2020/12/09 1,876 1,884 1,837 1,882 5,100
2020/12/08 1,809 1,911 1,809 1,847 9,400
2020/12/07 1,918 2,013 1,835 1,889 21,200
2020/12/04 1,905 1,905 1,871 1,902 7,100
2020/12/03 1,850 1,900 1,834 1,897 11,500
2020/12/02 1,788 1,850 1,788 1,850 6,100
2020/12/01 1,774 1,822 1,738 1,822 6,000
2020/11/30 1,800 1,812 1,723 1,794 9,300
2020/11/27 1,752 1,817 1,752 1,817 5,500
2020/11/26 1,820 1,849 1,762 1,762 9,400
2020/11/25 1,842 1,860 1,805 1,820 11,100
2020/11/24 1,748 1,842 1,711 1,802 32,300
2020/11/20 1,700 1,742 1,700 1,735 7,500
2020/11/19 1,663 1,730 1,658 1,705 13,500
2020/11/18 1,682 1,750 1,677 1,677 11,100
2020/11/17 1,690 1,725 1,629 1,713 17,700
2020/11/16 1,567 1,677 1,547 1,635 7,000
2020/11/13 1,641 1,665 1,566 1,566 15,400
2020/11/12 1,772 1,772 1,621 1,637 17,500
2020/11/11 1,705 1,820 1,700 1,759 18,900
2020/11/10 1,939 1,939 1,727 1,785 65,000
2020/11/09 1,510 1,561 1,510 1,561 6,400
2020/11/06 1,644 1,644 1,517 1,550 7,000
2020/11/05 1,558 1,647 1,558 1,607 15,200
2020/11/04 1,469 1,598 1,469 1,598 18,500
2020/11/02 1,446 1,544 1,383 1,539 12,100
2020/10/30 1,450 1,450 1,301 1,356 16,000
2020/10/29 1,425 1,449 1,390 1,430 7,600
2020/10/28 1,511 1,530 1,475 1,476 4,500
2020/10/27 1,501 1,537 1,499 1,514 2,800
2020/10/26 1,592 1,592 1,523 1,523 2,400
2020/10/23 1,603 1,607 1,510 1,560 8,100
2020/10/22 1,659 1,670 1,563 1,563 13,900
2020/10/21 1,690 1,690 1,635 1,659 11,000
2020/10/20 1,615 1,734 1,615 1,690 11,400
2020/10/19 1,583 1,629 1,574 1,575 13,900
2020/10/16 1,636 1,662 1,550 1,598 15,200
2020/10/15 1,722 1,746 1,615 1,668 13,000
2020/10/14 1,819 1,819 1,717 1,717 21,000
2020/10/13 1,832 1,885 1,785 1,801 6,700
2020/10/12 1,840 1,890 1,790 1,831 8,600
2020/10/09 1,870 1,870 1,795 1,857 8,100
2020/10/08 1,894 1,927 1,855 1,870 15,500
2020/10/07 1,913 1,925 1,858 1,895 7,500
2020/10/06 1,841 1,960 1,818 1,942 33,900
2020/10/05 1,745 1,901 1,745 1,846 24,400
2020/10/02 1,839 1,873 1,685 1,757 25,300
2020/09/30 1,888 1,888 1,807 1,839 13,800
2020/09/29 1,848 1,890 1,811 1,860 14,500
2020/09/28 1,830 1,890 1,830 1,858 24,900
2020/09/25 1,846 1,868 1,770 1,830 13,200
2020/09/24 2,050 2,060 1,820 1,827 25,300
2020/09/23 1,992 1,992 1,926 1,965 24,600
2020/09/18 1,958 2,005 1,899 1,912 24,500
2020/09/17 1,900 1,990 1,862 1,957 31,400
2020/09/16 1,763 1,910 1,763 1,910 32,100
2020/09/15 1,802 1,802 1,720 1,762 13,600
2020/09/14 1,798 1,824 1,706 1,775 14,700
2020/09/11 1,842 1,842 1,764 1,779 12,200
2020/09/10 1,787 1,855 1,787 1,802 13,900
2020/09/09 1,800 1,832 1,769 1,786 19,100
2020/09/08 1,910 1,929 1,836 1,845 15,200
2020/09/07 1,972 1,977 1,791 1,880 28,800
2020/09/04 1,719 1,892 1,719 1,892 30,400
2020/09/03 1,814 1,862 1,780 1,785 18,700
2020/09/02 1,868 1,874 1,718 1,774 36,000
2020/09/01 1,841 1,908 1,816 1,848 19,300
2020/08/31 1,920 1,947 1,783 1,897 43,000
2020/08/28 1,855 1,911 1,600 1,840 76,500
2020/08/27 1,959 2,319 1,881 1,935 196,400
2020/08/26 1,767 1,936 1,681 1,919 83,900
2020/08/25 1,605 1,982 1,583 1,821 167,800
2020/08/24 1,460 1,633 1,455 1,582 45,500
2020/08/21 1,398 1,469 1,398 1,441 25,600
2020/08/20 1,430 1,485 1,400 1,421 19,600
2020/08/19 1,356 1,460 1,343 1,440 19,400
2020/08/18 1,332 1,367 1,322 1,349 9,400
2020/08/17 1,349 1,359 1,316 1,316 11,800
2020/08/14 1,338 1,376 1,322 1,351 7,400
2020/08/13 1,314 1,390 1,314 1,348 11,300
2020/08/12 1,378 1,378 1,301 1,310 13,000
2020/08/11 1,330 1,396 1,312 1,370 19,600
2020/08/07 1,335 1,339 1,291 1,300 7,000
2020/08/06 1,270 1,419 1,270 1,365 20,600
2020/08/05 1,260 1,282 1,231 1,264 5,100
2020/08/04 1,229 1,298 1,224 1,230 16,400
2020/08/03 1,200 1,281 1,200 1,257 11,200
2020/07/31 1,323 1,338 1,190 1,200 26,000
2020/07/30 1,400 1,400 1,353 1,353 8,500
2020/07/29 1,387 1,424 1,387 1,400 6,800
2020/07/28 1,400 1,425 1,400 1,417 3,800
2020/07/27 1,379 1,424 1,375 1,375 8,200
2020/07/22 1,414 1,439 1,387 1,439 6,300
2020/07/21 1,400 1,471 1,370 1,414 11,600
2020/07/20 1,428 1,470 1,380 1,392 11,900
2020/07/17 1,456 1,500 1,421 1,428 20,300
2020/07/16 1,516 1,751 1,515 1,515 85,200
2020/07/15 1,462 1,511 1,462 1,508 6,900
2020/07/14 1,450 1,491 1,436 1,487 2,700
2020/07/13 1,436 1,475 1,426 1,466 4,800
2020/07/10 1,452 1,495 1,380 1,410 13,800
2020/07/09 1,490 1,490 1,460 1,467 4,700
2020/07/08 1,499 1,510 1,465 1,490 6,400
2020/07/07 1,463 1,529 1,440 1,485 8,100
2020/07/06 1,420 1,490 1,407 1,472 13,100
2020/07/03 1,368 1,432 1,325 1,420 10,600
2020/07/02 1,417 1,436 1,338 1,338 17,700
2020/07/01 1,517 1,537 1,353 1,436 35,200
2020/06/30 1,646 1,670 1,527 1,565 16,400
2020/06/29 1,769 1,769 1,586 1,638 18,700
2020/06/26 1,781 1,791 1,730 1,763 10,100
2020/06/25 1,800 1,800 1,754 1,800 7,800
2020/06/24 1,848 1,848 1,787 1,810 11,000
2020/06/23 1,870 1,909 1,810 1,834 15,800
2020/06/22 1,934 1,934 1,786 1,901 29,700
2020/06/19 1,781 1,860 1,781 1,850 12,000
2020/06/18 1,873 1,919 1,810 1,820 15,100
2020/06/17 1,926 1,950 1,832 1,887 23,100
2020/06/16 1,798 2,096 1,751 1,966 71,700
2020/06/15 1,893 1,897 1,700 1,701 19,500
2020/06/12 1,755 1,906 1,750 1,897 43,200
2020/06/11 2,100 2,104 2,002 2,005 24,900
2020/06/10 2,135 2,150 2,063 2,124 12,000
2020/06/09 2,251 2,310 2,126 2,159 42,900
2020/06/08 2,044 2,170 1,990 2,170 26,800
2020/06/05 2,072 2,072 1,950 1,968 12,100
2020/06/04 2,049 2,050 1,918 1,982 17,400
2020/06/03 2,050 2,082 2,001 2,001 14,200
2020/06/02 2,071 2,121 2,041 2,041 12,700
2020/06/01 2,025 2,096 2,011 2,050 9,000
2020/05/29 2,118 2,127 2,029 2,075 17,400
2020/05/28 2,320 2,325 2,130 2,152 40,700
2020/05/27 2,102 2,283 1,918 2,283 101,500
2020/05/26 2,323 2,488 2,022 2,105 139,300
2020/05/25 1,750 2,123 1,750 2,123 78,400
2020/05/22 1,687 1,742 1,670 1,723 12,600
2020/05/21 1,675 1,687 1,641 1,687 5,400
2020/05/20 1,690 1,692 1,631 1,672 8,600
2020/05/19 1,663 1,736 1,640 1,650 15,100
2020/05/18 1,610 1,662 1,502 1,583 21,700
2020/05/15 1,767 1,767 1,617 1,671 10,000
2020/05/14 1,839 1,839 1,670 1,687 17,100
2020/05/13 1,870 1,871 1,719 1,774 13,100
2020/05/12 1,872 1,887 1,798 1,870 16,900
2020/05/11 1,699 1,915 1,699 1,872 53,700
2020/05/08 1,502 1,700 1,458 1,652 19,000
2020/05/07 1,613 1,696 1,456 1,532 17,300
2020/05/01 1,648 1,680 1,584 1,613 16,300
2020/04/30 1,660 1,769 1,589 1,728 53,600
2020/04/28 1,336 1,488 1,336 1,470 19,900
2020/04/27 1,380 1,380 1,330 1,342 2,600
2020/04/24 1,392 1,429 1,355 1,355 8,400
2020/04/23 1,332 1,389 1,275 1,389 4,000
2020/04/22 1,310 1,310 1,233 1,242 9,000
2020/04/21 1,413 1,469 1,360 1,370 8,400
2020/04/20 1,463 1,483 1,424 1,452 12,400
2020/04/17 1,607 1,699 1,501 1,503 17,800
2020/04/16 1,550 1,600 1,481 1,587 10,900
2020/04/15 1,735 1,735 1,545 1,552 12,000
2020/04/14 1,520 1,686 1,520 1,636 9,700
2020/04/13 1,682 1,682 1,514 1,560 24,300
2020/04/10 1,760 1,764 1,701 1,722 35,700
2020/04/09 1,590 1,780 1,590 1,780 32,000
2020/04/08 1,416 1,499 1,282 1,480 33,700
2020/04/07 1,244 1,454 1,201 1,417 33,600
2020/04/06 1,048 1,181 1,004 1,154 8,400
2020/04/03 1,216 1,218 1,080 1,108 7,600
2020/04/02 1,225 1,225 1,165 1,207 8,800
2020/04/01 1,183 1,280 1,163 1,280 6,400
2020/03/31 1,243 1,273 1,112 1,273 9,000
2020/03/30 1,226 1,239 1,134 1,213 6,300
2020/03/27 1,272 1,360 1,207 1,226 26,700
2020/03/26 1,261 1,271 1,122 1,122 14,700
2020/03/25 1,364 1,545 1,317 1,322 35,900
2020/03/24 1,150 1,353 1,119 1,311 22,900
2020/03/23 1,020 1,085 997 1,063 21,900
2020/03/19 1,332 1,332 1,124 1,124 21,300
2020/03/18 1,668 1,668 1,340 1,373 17,800
2020/03/17 1,400 1,444 1,220 1,420 14,900
2020/03/16 1,530 1,640 1,403 1,419 15,900
2020/03/13 1,427 1,567 1,357 1,524 35,400
2020/03/12 1,919 1,919 1,603 1,647 32,200
2020/03/11 2,203 2,203 1,855 1,879 40,800
2020/03/10 2,030 2,181 1,916 2,156 18,200
2020/03/09 2,212 2,228 2,050 2,069 28,700
2020/03/06 2,365 2,400 2,298 2,378 14,200
2020/03/05 2,453 2,453 2,342 2,402 24,300
2020/03/04 2,339 2,440 2,315 2,413 17,200
2020/03/03 2,500 2,580 2,320 2,371 36,700
2020/03/02 2,419 2,688 2,328 2,434 54,700
2020/02/28 2,496 2,615 2,411 2,519 44,000
2020/02/27 2,815 2,840 2,586 2,615 27,300
2020/02/26 2,798 2,846 2,710 2,760 30,600
2020/02/25 2,790 2,918 2,700 2,818 72,800
2020/02/21 3,065 3,205 3,060 3,070 20,000
2020/02/20 3,150 3,200 3,060 3,135 25,800
2020/02/19 3,055 3,275 3,055 3,260 27,000
2020/02/18 2,950 3,200 2,915 3,035 35,500
2020/02/17 3,000 3,000 2,875 2,984 34,700
2020/02/14 3,165 3,195 3,055 3,060 38,400
2020/02/13 3,055 3,315 3,035 3,280 76,900
2020/02/12 3,035 3,105 2,981 2,996 104,300
2020/02/10 3,260 3,260 2,920 3,095 119,100
2020/02/07 3,665 3,720 3,245 3,285 63,000
2020/02/06 3,600 3,730 3,475 3,665 36,700
2020/02/05 3,750 3,850 3,650 3,690 20,900
2020/02/04 3,885 4,005 3,825 3,850 11,000
2020/02/03 3,860 3,965 3,725 3,945 16,100
2020/01/31 3,960 4,165 3,935 4,040 15,400
2020/01/30 4,165 4,350 3,855 4,100 29,600
2020/01/29 4,425 4,425 4,075 4,075 15,400
2020/01/28 4,425 4,430 4,325 4,425 15,200
2020/01/27 4,570 4,680 4,375 4,510 31,000
2020/01/24 4,935 4,935 4,635 4,850 19,200
2020/01/23 4,930 5,200 4,930 4,995 18,300
2020/01/22 5,000 5,040 4,945 4,995 5,700
2020/01/21 5,020 5,070 4,915 5,000 8,400
2020/01/20 5,000 5,070 4,845 5,020 16,500
2020/01/17 5,250 5,250 4,965 5,000 12,100
2020/01/16 5,140 5,250 5,080 5,140 13,400
2020/01/15 5,040 5,240 4,970 5,140 10,900
2020/01/14 4,980 5,090 4,810 5,090 15,900
2020/01/10 5,030 5,030 4,885 4,935 6,700
2020/01/09 4,660 5,070 4,660 4,990 25,600
2020/01/08 4,785 4,785 4,495 4,590 24,500
2020/01/07 4,670 4,960 4,670 4,785 17,400
2020/01/06 4,940 4,940 4,570 4,670 30,300

このページの先頭へ