ベストワンドットコム

6577 / 東証グロース / サービス業

2,861 +27 (+0.95%)

株価：2025/04/18 15:30 15分ディレイ

ベストワンドットコムの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2020/05/25	1,750	2,123	1,750	2,123	+400	+23.2%	78,400
2020/05/22	1,687	1,742	1,670	1,723	+36	+2.1%	12,600
2020/05/21	1,675	1,687	1,641	1,687	+15	+0.9%	5,400
2020/05/20	1,690	1,692	1,631	1,672	+22	+1.3%	8,600
2020/05/19	1,663	1,736	1,640	1,650	+67	+4.2%	15,100
2020/05/18	1,610	1,662	1,502	1,583	-88	-5.3%	21,700
2020/05/15	1,767	1,767	1,617	1,671	-16	-0.9%	10,000
2020/05/14	1,839	1,839	1,670	1,687	-87	-4.9%	17,100
2020/05/13	1,870	1,871	1,719	1,774	-96	-5.1%	13,100
2020/05/12	1,872	1,887	1,798	1,870	-2	-0.1%	16,900
2020/05/11	1,699	1,915	1,699	1,872	+220	+13.3%	53,700
2020/05/08	1,502	1,700	1,458	1,652	+120	+7.8%	19,000
2020/05/07	1,613	1,696	1,456	1,532	-81	-5%	17,300
2020/05/01	1,648	1,680	1,584	1,613	-115	-6.7%	16,300
2020/04/30	1,660	1,769	1,589	1,728	+258	+17.6%	53,600
2020/04/28	1,336	1,488	1,336	1,470	+128	+9.5%	19,900
2020/04/27	1,380	1,380	1,330	1,342	-13	-1%	2,600
2020/04/24	1,392	1,429	1,355	1,355	-34	-2.4%	8,400
2020/04/23	1,332	1,389	1,275	1,389	+147	+11.8%	4,000
2020/04/22	1,310	1,310	1,233	1,242	-128	-9.3%	9,000
2020/04/21	1,413	1,469	1,360	1,370	-82	-5.6%	8,400
2020/04/20	1,463	1,483	1,424	1,452	-51	-3.4%	12,400
2020/04/17	1,607	1,699	1,501	1,503	-84	-5.3%	17,800
2020/04/16	1,550	1,600	1,481	1,587	+35	+2.3%	10,900
2020/04/15	1,735	1,735	1,545	1,552	-84	-5.1%	12,000
2020/04/14	1,520	1,686	1,520	1,636	+76	+4.9%	9,700
2020/04/13	1,682	1,682	1,514	1,560	-162	-9.4%	24,300
2020/04/10	1,760	1,764	1,701	1,722	-58	-3.3%	35,700
2020/04/09	1,590	1,780	1,590	1,780	+300	+20.3%	32,000
2020/04/08	1,416	1,499	1,282	1,480	+63	+4.4%	33,700
2020/04/07	1,244	1,454	1,201	1,417	+263	+22.8%	33,600
2020/04/06	1,048	1,181	1,004	1,154	+46	+4.2%	8,400
2020/04/03	1,216	1,218	1,080	1,108	-99	-8.2%	7,600
2020/04/02	1,225	1,225	1,165	1,207	-73	-5.7%	8,800
2020/04/01	1,183	1,280	1,163	1,280	+7	+0.5%	6,400
2020/03/31	1,243	1,273	1,112	1,273	+60	+4.9%	9,000
2020/03/30	1,226	1,239	1,134	1,213	-13	-1.1%	6,300
2020/03/27	1,272	1,360	1,207	1,226	+104	+9.3%	26,700
2020/03/26	1,261	1,271	1,122	1,122	-200	-15.1%	14,700
2020/03/25	1,364	1,545	1,317	1,322	+11	+0.8%	35,900
2020/03/24	1,150	1,353	1,119	1,311	+248	+23.3%	22,900
2020/03/23	1,020	1,085	997	1,063	-61	-5.4%	21,900
2020/03/19	1,332	1,332	1,124	1,124	-249	-18.1%	21,300
2020/03/18	1,668	1,668	1,340	1,373	-47	-3.3%	17,800
2020/03/17	1,400	1,444	1,220	1,420	+1	+0.1%	14,900
2020/03/16	1,530	1,640	1,403	1,419	-105	-6.9%	15,900
2020/03/13	1,427	1,567	1,357	1,524	-123	-7.5%	35,400
2020/03/12	1,919	1,919	1,603	1,647	-232	-12.3%	32,200
2020/03/11	2,203	2,203	1,855	1,879	-277	-12.8%	40,800
2020/03/10	2,030	2,181	1,916	2,156	+87	+4.2%	18,200