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
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
2025/04/09 2,695 2,745 2,581 2,631 3,400
2025/04/08 2,543 2,695 2,501 2,695 12,800
2025/04/07 2,268 2,582 2,268 2,454 17,500
2025/04/04 2,864 2,914 2,765 2,768 8,100
2025/04/03 2,851 2,906 2,851 2,866 1,700
2025/04/02 2,916 2,925 2,901 2,925 2,300
2025/04/01 2,927 2,953 2,915 2,916 1,300
2025/03/31 3,000 3,000 2,910 2,935 3,400
2025/03/28 2,980 3,005 2,980 3,000 4,800
2025/03/27 2,994 2,994 2,930 2,930 1,900
2025/03/26 2,930 2,990 2,930 2,980 4,700
2025/03/25 2,892 2,929 2,892 2,928 2,900
2025/03/24 2,913 2,949 2,878 2,900 2,000
2025/03/21 2,950 2,950 2,901 2,930 3,300
2025/03/19 2,917 2,956 2,917 2,951 2,700
2025/03/18 2,973 2,974 2,940 2,963 4,800
2025/03/17 2,894 2,969 2,890 2,969 5,500
2025/03/14 2,848 2,894 2,802 2,870 4,700
2025/03/13 2,904 2,944 2,860 2,860 9,000
2025/03/12 3,115 3,155 2,909 2,909 29,900
2025/03/11 2,973 3,100 2,954 3,100 11,500
2025/03/10 3,045 3,045 3,000 3,010 4,600
2025/03/07 3,000 3,010 2,938 3,000 2,100
2025/03/06 2,947 3,000 2,902 3,000 2,500
2025/03/05 2,970 2,970 2,874 2,930 1,600
2025/03/04 2,964 2,967 2,900 2,967 1,300
2025/03/03 2,964 2,980 2,964 2,970 300
2025/02/28 2,953 2,984 2,943 2,964 4,700
2025/02/27 2,969 2,999 2,952 2,970 2,300
2025/02/26 2,995 3,000 2,958 2,958 1,700
2025/02/25 2,980 2,990 2,961 2,985 2,900
2025/02/21 2,883 2,969 2,883 2,969 2,000
2025/02/20 2,865 2,870 2,850 2,850 1,400
2025/02/19 2,853 2,869 2,847 2,847 1,500
2025/02/18 2,860 2,880 2,850 2,878 1,400
2025/02/17 2,887 2,890 2,880 2,880 1,500
2025/02/14 2,968 2,997 2,911 2,911 2,000
2025/02/13 2,956 2,960 2,911 2,918 1,800
2025/02/12 2,966 2,967 2,950 2,950 1,500
2025/02/10 2,965 3,015 2,965 2,965 800
2025/02/07 3,035 3,075 2,962 2,962 1,300
2025/02/06 2,995 3,015 2,980 2,995 800
2025/02/05 3,015 3,020 3,005 3,020 800
2025/02/04 2,969 3,000 2,969 3,000 1,500
2025/02/03 3,005 3,005 2,969 2,969 8,200
2025/01/31 3,000 3,000 2,950 2,995 2,200
2025/01/30 3,015 3,050 2,940 2,980 3,100
2025/01/29 3,020 3,055 3,020 3,045 4,800
2025/01/28 2,990 3,020 2,969 3,020 1,700
2025/01/27 2,931 3,080 2,931 3,020 8,800
2025/01/24 2,895 2,959 2,895 2,924 1,300
2025/01/23 2,831 2,893 2,820 2,893 3,800
2025/01/22 2,815 2,866 2,815 2,831 1,000
2025/01/21 2,882 2,911 2,812 2,815 1,600
2025/01/20 2,930 3,020 2,882 2,882 6,700
2025/01/17 2,770 3,000 2,769 3,000 9,700
2025/01/16 2,770 2,770 2,733 2,768 900
2025/01/15 2,785 2,785 2,730 2,746 900
2025/01/14 2,770 2,770 2,720 2,765 2,900
2025/01/10 2,760 2,780 2,758 2,775 1,900
2025/01/09 2,785 2,785 2,765 2,765 700
2025/01/08 2,767 2,788 2,767 2,782 500
2025/01/07 2,782 2,787 2,758 2,763 2,000
2025/01/06 2,790 2,790 2,760 2,762 2,500

このページの先頭へ