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
2021/12/30 1,750 1,898 1,721 1,898 5,700
2021/12/29 1,728 1,760 1,716 1,750 3,900
2021/12/28 1,711 1,732 1,680 1,728 20,000
2021/12/27 1,780 1,780 1,692 1,714 10,700
2021/12/24 1,815 1,842 1,770 1,778 7,300
2021/12/23 1,752 1,814 1,752 1,808 11,900
2021/12/22 1,753 1,818 1,722 1,736 11,800
2021/12/21 1,607 1,717 1,575 1,680 17,600
2021/12/20 1,655 1,681 1,588 1,617 14,100
2021/12/17 1,731 1,731 1,650 1,688 13,300
2021/12/16 1,784 1,805 1,770 1,770 24,900
2021/12/15 1,748 1,790 1,727 1,752 9,600
2021/12/14 1,818 1,818 1,700 1,735 10,300
2021/12/13 1,875 1,875 1,767 1,793 11,700
2021/12/10 1,945 1,958 1,858 1,874 15,100
2021/12/09 1,950 2,094 1,950 1,995 21,900
2021/12/08 1,988 1,988 1,920 1,921 15,100
2021/12/07 1,959 2,015 1,945 1,958 15,200
2021/12/06 1,760 1,841 1,760 1,840 12,700
2021/12/03 1,750 1,824 1,723 1,800 15,100
2021/12/02 1,773 1,796 1,625 1,666 30,800
2021/12/01 1,863 1,863 1,722 1,795 19,200
2021/11/30 1,941 1,941 1,863 1,863 9,800
2021/11/29 1,885 1,941 1,824 1,861 61,900
2021/11/26 2,128 2,128 1,952 2,026 36,600
2021/11/25 2,160 2,160 2,130 2,131 6,100
2021/11/24 2,220 2,230 2,161 2,163 10,600
2021/11/22 2,277 2,277 2,215 2,240 11,600
2021/11/19 2,377 2,377 2,250 2,323 9,500
2021/11/18 2,327 2,353 2,271 2,353 10,700
2021/11/17 2,469 2,490 2,325 2,353 20,700
2021/11/16 2,440 2,550 2,440 2,479 7,100
2021/11/15 2,475 2,484 2,434 2,443 11,100
2021/11/12 2,499 2,511 2,462 2,489 4,600
2021/11/11 2,554 2,554 2,440 2,487 12,300
2021/11/10 2,552 2,579 2,520 2,520 6,600
2021/11/09 2,679 2,686 2,562 2,580 15,800
2021/11/08 2,692 2,750 2,624 2,692 24,100
2021/11/05 2,553 2,589 2,481 2,516 6,300
2021/11/04 2,628 2,641 2,565 2,589 6,300
2021/11/02 2,477 2,640 2,477 2,640 15,200
2021/11/01 2,525 2,543 2,421 2,475 10,700
2021/10/29 2,467 2,533 2,430 2,525 6,100
2021/10/28 2,452 2,486 2,451 2,469 3,400
2021/10/27 2,540 2,540 2,455 2,480 20,100
2021/10/26 2,480 2,584 2,480 2,554 5,300
2021/10/25 2,523 2,523 2,411 2,436 14,000
2021/10/22 2,526 2,573 2,512 2,530 6,600
2021/10/21 2,571 2,634 2,526 2,552 15,200
2021/10/20 2,562 2,685 2,504 2,592 25,900
2021/10/19 2,659 2,659 2,527 2,571 12,400
2021/10/18 2,617 2,730 2,611 2,627 7,800
2021/10/15 2,581 2,618 2,500 2,592 9,400
2021/10/14 2,580 2,593 2,505 2,590 9,800
2021/10/13 2,661 2,725 2,550 2,566 13,400
2021/10/12 2,760 2,760 2,660 2,661 23,600
2021/10/11 2,610 2,787 2,540 2,776 20,200
2021/10/08 2,610 2,731 2,572 2,586 24,300
2021/10/07 2,654 2,760 2,586 2,586 18,800
2021/10/06 2,949 2,951 2,563 2,654 47,400
2021/10/05 2,929 2,950 2,651 2,914 52,500
2021/10/04 2,890 3,010 2,885 2,979 49,700
2021/10/01 2,986 2,986 2,680 2,840 55,700
2021/09/30 3,070 3,190 2,833 2,987 104,800
2021/09/29 2,550 2,910 2,550 2,900 92,700
2021/09/28 2,483 2,625 2,460 2,594 29,300
2021/09/27 2,544 2,568 2,431 2,433 23,800
2021/09/24 2,329 2,400 2,300 2,399 24,300
2021/09/22 2,316 2,320 2,243 2,256 5,500
2021/09/21 2,193 2,330 2,193 2,310 13,300
2021/09/17 2,275 2,320 2,233 2,287 11,600
2021/09/16 2,403 2,403 2,250 2,276 14,200
2021/09/15 2,470 2,470 2,410 2,410 3,700
2021/09/14 2,441 2,469 2,401 2,460 5,900
2021/09/13 2,515 2,520 2,430 2,478 6,500
2021/09/10 2,538 2,538 2,491 2,530 6,400
2021/09/09 2,530 2,545 2,500 2,530 6,800
2021/09/08 2,467 2,530 2,423 2,530 7,500
2021/09/07 2,405 2,468 2,403 2,468 8,700
2021/09/06 2,447 2,447 2,351 2,405 7,600
2021/09/03 2,395 2,395 2,330 2,367 3,900
2021/09/02 2,420 2,420 2,330 2,360 5,800
2021/09/01 2,488 2,490 2,400 2,452 5,000
2021/08/31 2,543 2,600 2,486 2,488 6,000
2021/08/30 2,547 2,547 2,470 2,519 4,900
2021/08/27 2,425 2,452 2,360 2,450 3,300
2021/08/26 2,330 2,454 2,330 2,454 8,700
2021/08/25 2,370 2,374 2,281 2,330 2,500
2021/08/24 2,330 2,384 2,320 2,354 7,600
2021/08/23 2,170 2,223 2,170 2,223 700
2021/08/20 2,212 2,230 2,212 2,215 2,100
2021/08/19 2,259 2,299 2,201 2,220 5,100
2021/08/18 2,248 2,310 2,103 2,309 8,500
2021/08/17 2,370 2,370 2,150 2,248 7,600
2021/08/16 2,449 2,449 2,370 2,370 3,500
2021/08/13 2,395 2,477 2,356 2,477 3,400
2021/08/12 2,375 2,400 2,370 2,370 4,600
2021/08/11 2,442 2,498 2,350 2,425 10,000
2021/08/10 2,173 2,406 2,173 2,406 7,800
2021/08/06 2,071 2,175 2,071 2,173 4,500
2021/08/05 2,081 2,130 2,071 2,071 3,700
2021/08/04 2,105 2,148 2,084 2,135 3,700
2021/08/03 2,173 2,221 2,072 2,105 11,400
2021/08/02 2,361 2,361 2,170 2,200 12,800
2021/07/30 2,407 2,449 2,407 2,411 2,200
2021/07/29 2,495 2,500 2,438 2,457 1,600
2021/07/28 2,435 2,525 2,435 2,500 2,300
2021/07/27 2,443 2,485 2,423 2,485 4,700
2021/07/26 2,537 2,538 2,415 2,420 3,400
2021/07/21 2,480 2,570 2,380 2,392 9,400
2021/07/20 2,360 2,480 2,320 2,480 13,600
2021/07/19 2,550 2,561 2,475 2,475 8,300
2021/07/16 2,630 2,644 2,591 2,608 5,600
2021/07/15 2,863 2,863 2,630 2,630 9,900
2021/07/14 2,838 2,850 2,830 2,830 1,500
2021/07/13 2,865 2,888 2,837 2,888 2,900
2021/07/12 3,020 3,020 2,865 2,865 3,200
2021/07/09 2,883 2,950 2,820 2,920 6,200
2021/07/08 2,850 2,973 2,783 2,973 7,400
2021/07/07 2,944 2,977 2,849 2,849 2,300
2021/07/06 2,880 2,960 2,880 2,944 4,700
2021/07/05 2,879 2,879 2,850 2,875 800
2021/07/02 2,887 2,887 2,831 2,865 2,000
2021/07/01 2,876 2,876 2,800 2,800 2,400
2021/06/30 2,907 2,907 2,800 2,849 2,600
2021/06/29 2,872 2,885 2,870 2,877 2,400
2021/06/28 2,957 2,957 2,904 2,932 2,300
2021/06/25 2,880 2,930 2,870 2,888 1,500
2021/06/24 2,934 2,939 2,879 2,889 9,000
2021/06/23 3,030 3,030 2,944 2,970 3,600
2021/06/22 2,995 3,010 2,922 2,995 7,900
2021/06/21 2,860 2,945 2,860 2,885 14,100
2021/06/18 3,060 3,060 2,900 3,030 7,700
2021/06/17 2,852 3,065 2,776 3,030 12,100
2021/06/16 2,875 3,045 2,860 2,902 12,200
2021/06/15 3,150 3,165 3,000 3,000 10,000
2021/06/14 3,220 3,300 3,150 3,160 7,600
2021/06/11 3,265 3,265 3,135 3,195 3,200
2021/06/10 3,300 3,300 3,100 3,230 8,600
2021/06/09 3,215 3,355 3,210 3,245 9,800
2021/06/08 3,255 3,255 3,180 3,195 3,500
2021/06/07 3,220 3,270 2,999 3,270 12,100
2021/06/04 3,445 3,470 3,010 3,150 25,600
2021/06/03 3,310 3,450 3,255 3,425 14,100
2021/06/02 3,205 3,300 3,150 3,300 11,500
2021/06/01 3,175 3,190 3,100 3,190 3,800
2021/05/31 3,155 3,200 3,130 3,155 6,300
2021/05/28 3,095 3,150 3,070 3,085 7,200
2021/05/27 3,215 3,215 2,990 3,055 15,100
2021/05/26 2,903 3,170 2,903 3,145 20,300
2021/05/25 2,860 2,919 2,850 2,893 6,600
2021/05/24 2,807 2,870 2,798 2,870 2,700
2021/05/21 2,858 2,865 2,783 2,783 6,100
2021/05/20 2,870 2,949 2,836 2,856 10,900
2021/05/19 2,693 2,920 2,657 2,920 25,700
2021/05/18 2,594 2,740 2,594 2,689 8,600
2021/05/17 2,589 2,589 2,530 2,545 1,600
2021/05/14 2,588 2,588 2,500 2,501 2,400
2021/05/13 2,480 2,541 2,480 2,501 2,000
2021/05/12 2,629 2,629 2,525 2,537 3,500
2021/05/11 2,548 2,590 2,545 2,579 2,800
2021/05/10 2,551 2,609 2,551 2,592 1,700
2021/05/07 2,567 2,576 2,559 2,576 1,200
2021/05/06 2,540 2,595 2,496 2,535 4,200
2021/04/30 2,574 2,574 2,504 2,540 2,200
2021/04/28 2,500 2,578 2,477 2,578 4,200
2021/04/27 2,550 2,600 2,510 2,570 5,300
2021/04/26 2,490 2,529 2,477 2,477 3,000
2021/04/23 2,343 2,440 2,339 2,440 4,400
2021/04/22 2,331 2,393 2,331 2,393 4,900
2021/04/21 2,486 2,500 2,304 2,320 17,600
2021/04/20 2,551 2,551 2,490 2,538 5,900
2021/04/19 2,575 2,611 2,552 2,589 6,100
2021/04/16 2,601 2,615 2,589 2,589 4,700
2021/04/15 2,670 2,670 2,605 2,620 1,200
2021/04/14 2,620 2,684 2,620 2,684 700
2021/04/13 2,646 2,660 2,611 2,659 3,500
2021/04/12 2,744 2,744 2,630 2,641 14,200
2021/04/09 2,750 2,750 2,644 2,700 3,500
2021/04/08 2,756 2,756 2,690 2,710 3,600
2021/04/07 2,702 2,742 2,690 2,735 3,700
2021/04/06 2,732 2,797 2,699 2,752 10,600
2021/04/05 2,649 2,668 2,581 2,659 3,500
2021/04/02 2,577 2,625 2,577 2,601 3,300
2021/04/01 2,600 2,600 2,531 2,577 6,700
2021/03/31 2,618 2,630 2,590 2,609 2,800
2021/03/30 2,591 2,647 2,560 2,618 3,700
2021/03/29 2,729 2,729 2,578 2,591 7,200
2021/03/26 2,571 2,701 2,570 2,632 11,800
2021/03/25 2,548 2,551 2,480 2,538 8,700
2021/03/24 2,680 2,730 2,551 2,580 14,800
2021/03/23 2,823 2,823 2,700 2,730 8,100
2021/03/22 2,851 2,897 2,822 2,830 6,400
2021/03/19 2,900 2,900 2,790 2,895 16,100
2021/03/18 3,080 3,130 2,896 2,925 18,600
2021/03/17 2,774 3,050 2,750 3,045 16,400
2021/03/16 2,735 2,850 2,720 2,791 14,400
2021/03/15 2,705 2,721 2,570 2,661 13,300
2021/03/12 2,605 2,697 2,600 2,697 7,300
2021/03/11 2,733 2,733 2,606 2,633 5,900
2021/03/10 2,796 2,796 2,640 2,683 11,600
2021/03/09 2,536 2,765 2,536 2,746 18,900
2021/03/08 2,825 2,880 2,520 2,576 32,100
2021/03/05 2,910 3,060 2,725 2,786 35,200
2021/03/04 2,991 3,045 2,840 2,960 24,000
2021/03/03 2,955 3,245 2,955 3,055 27,900
2021/03/02 3,330 3,330 2,920 2,955 29,600
2021/03/01 3,410 3,490 3,140 3,275 22,300
2021/02/26 3,395 3,530 3,130 3,395 54,700
2021/02/25 3,265 3,550 3,245 3,465 48,600
2021/02/24 3,050 3,490 3,050 3,310 56,300
2021/02/22 2,931 3,080 2,852 2,995 20,500
2021/02/19 3,020 3,075 2,804 2,885 27,700
2021/02/18 2,956 3,220 2,956 3,090 36,500
2021/02/17 2,710 2,970 2,710 2,943 20,600
2021/02/16 2,595 2,890 2,595 2,741 18,500
2021/02/15 2,677 2,700 2,570 2,629 11,100
2021/02/12 2,638 2,838 2,638 2,719 30,000
2021/02/10 2,630 2,630 2,441 2,572 16,400
2021/02/09 2,686 2,686 2,536 2,650 22,800
2021/02/08 2,499 2,850 2,449 2,736 39,300
2021/02/05 2,427 2,482 2,350 2,430 18,300
2021/02/04 2,230 2,528 2,230 2,377 44,400
2021/02/03 2,012 2,195 2,012 2,180 25,100
2021/02/02 1,983 2,020 1,950 2,000 5,600
2021/02/01 1,968 1,987 1,876 1,943 11,800
2021/01/29 2,044 2,044 1,950 1,968 2,900
2021/01/28 1,965 2,050 1,940 2,035 6,400
2021/01/27 1,998 1,998 1,951 1,966 2,600
2021/01/26 2,017 2,019 1,982 1,982 5,400
2021/01/25 1,986 2,030 1,965 1,977 5,200
2021/01/22 1,973 1,973 1,899 1,935 3,300
2021/01/21 1,967 2,020 1,929 1,950 21,700
2021/01/20 1,884 1,950 1,847 1,940 10,600
2021/01/19 1,766 1,875 1,766 1,873 7,800
2021/01/18 1,751 1,786 1,751 1,781 1,500
2021/01/15 1,797 1,805 1,762 1,762 1,900
2021/01/14 1,772 1,775 1,753 1,757 1,900
2021/01/13 1,766 1,800 1,766 1,800 1,200
2021/01/12 1,800 1,800 1,764 1,785 2,000
2021/01/08 1,786 1,786 1,723 1,751 1,700
2021/01/07 1,800 1,800 1,738 1,746 2,200
2021/01/06 1,750 1,760 1,714 1,760 3,500
2021/01/05 1,706 1,744 1,700 1,744 1,900
2021/01/04 1,773 1,773 1,697 1,737 4,500

このページの先頭へ