KabuInsight

ベストワンドットコム

6577
グロース/サービス業/Bestone.Com Co.,Ltd
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,850.01,875.01,836.01,836.0-24.0-1.29%6,200
2026-03-121,888.01,890.01,860.01,860.0-40.0-2.11%6,300
2026-03-111,909.01,941.01,900.01,900.0+2.0+0.11%8,000
2026-03-101,890.01,906.01,890.01,898.0+4.0+0.21%2,700
2026-03-091,900.01,902.01,885.01,894.0-10.0-0.53%5,800
2026-03-061,897.01,905.01,890.01,904.0+11.0+0.58%1,900
2026-03-051,903.01,913.01,893.01,893.0+17.0+0.91%2,700
2026-03-041,901.01,901.01,850.01,876.0-25.0-1.32%7,400
2026-03-031,925.01,926.01,901.01,901.0-26.0-1.35%8,600
2026-03-021,932.01,943.01,924.01,927.0-5.0-0.26%7,600
2026-02-271,932.01,943.01,930.01,932.00.00.00%1,300
2026-02-261,933.01,943.01,930.01,932.0-1.0-0.05%4,000
2026-02-251,943.01,943.01,930.01,933.0-8.0-0.41%4,400
2026-02-241,940.01,959.01,930.01,941.0-18.0-0.92%4,200
2026-02-201,953.01,959.01,953.01,959.0+6.0+0.31%700
2026-02-191,955.01,963.01,953.01,953.0-2.0-0.10%2,100
2026-02-181,955.01,960.01,951.01,955.00.00.00%2,300
2026-02-171,959.01,960.01,939.01,955.0+1.0+0.05%5,200
2026-02-161,983.01,983.01,940.01,954.0+8.0+0.41%3,400
2026-02-131,951.01,952.01,940.01,946.0-10.0-0.51%5,700
2026-02-121,953.01,960.01,953.01,956.0-1.0-0.05%2,400
2026-02-101,953.01,958.01,953.01,957.0+4.0+0.20%600
2026-02-091,954.01,954.01,951.01,953.0+1.0+0.05%1,600
2026-02-061,952.01,964.01,950.01,952.0-7.0-0.36%4,800
2026-02-051,960.01,960.01,950.01,959.0-1.0-0.05%4,000
2026-02-041,960.01,960.01,956.01,960.0-19.0-0.96%3,700
2026-02-031,977.01,980.01,959.01,979.00.00.00%4,500
2026-02-021,988.02,010.01,979.01,979.0-6.0-0.30%2,100
2026-01-301,992.02,000.01,985.01,985.0-7.0-0.35%1,600
2026-01-291,996.01,996.01,990.01,992.0-4.0-0.20%1,500
2026-01-281,996.02,001.01,993.01,996.0-3.0-0.15%1,300
2026-01-272,006.02,006.01,996.01,999.0-5.0-0.25%500
2026-01-261,990.02,013.01,985.02,004.0+17.0+0.86%5,800
2026-01-231,989.02,001.01,980.01,987.0-12.0-0.60%3,300
2026-01-221,990.02,002.01,990.01,999.0+9.0+0.45%1,500
2026-01-211,995.01,995.01,990.01,990.0-5.0-0.25%1,300
2026-01-201,995.02,013.01,995.01,995.00.00.00%800
2026-01-192,013.02,014.01,995.01,995.0-15.0-0.75%2,100
2026-01-162,005.02,011.01,995.02,010.0+11.0+0.55%3,200
2026-01-151,994.02,002.01,994.01,999.0+5.0+0.25%4,300
2026-01-141,991.01,999.01,976.01,994.0+9.0+0.45%4,600
2026-01-131,985.02,000.01,985.01,985.00.00.00%2,900
2026-01-091,978.01,985.01,978.01,985.0+7.0+0.35%2,100
2026-01-081,978.01,980.01,976.01,978.0+1.0+0.05%2,600
2026-01-071,981.01,983.01,977.01,977.00.00.00%1,200
2026-01-061,973.01,980.01,970.01,977.0+4.0+0.20%3,000
2026-01-051,968.01,975.01,967.01,973.0+5.0+0.25%3,200
2025-12-301,966.01,974.01,965.01,968.0+3.0+0.15%1,400
2025-12-291,962.01,978.01,959.01,965.0+1.0+0.05%9,900
2025-12-261,969.01,969.01,964.01,964.0-3.0-0.15%5,100
2025-12-251,969.01,972.01,967.01,967.0-4.0-0.20%5,800
2025-12-241,966.01,972.01,966.01,971.0+1.0+0.05%4,500
2025-12-231,972.01,976.01,970.01,970.0-1.0-0.05%2,800
2025-12-221,973.01,980.01,970.01,971.0-2.0-0.10%6,400
2025-12-191,982.01,983.01,973.01,973.0-9.0-0.45%3,700
2025-12-181,987.01,989.01,980.01,982.0-5.0-0.25%2,600
2025-12-171,971.01,988.01,963.01,987.0+12.0+0.61%4,500
2025-12-161,955.01,975.01,955.01,975.0+20.0+1.02%3,800
2025-12-151,956.01,961.01,951.01,955.0-5.0-0.26%6,500
2025-12-121,955.01,970.01,955.01,960.0-2.0-0.10%4,900
2025-12-111,993.02,011.01,960.01,962.0-50.0-2.49%19,400
2025-12-102,108.02,138.01,996.02,012.0-83.0-3.96%30,100
2025-12-092,094.02,106.02,092.02,095.0-1.0-0.05%5,400
2025-12-082,100.02,101.02,067.02,096.0+18.0+0.87%12,900
2025-12-052,063.02,093.02,018.02,078.0-16.0-0.76%9,600
2025-12-042,087.02,100.02,078.02,094.0+14.0+0.67%2,700
2025-12-032,059.02,084.02,059.02,080.0+21.0+1.02%6,600
2025-12-022,042.02,059.02,010.02,059.0+20.0+0.98%8,000
2025-12-012,010.02,040.02,010.02,039.0+38.0+1.90%10,200
2025-11-281,994.02,002.01,991.02,001.0+2.0+0.10%4,300
2025-11-272,005.02,012.01,983.01,999.0-6.0-0.30%3,400
2025-11-261,985.02,019.01,985.02,005.0+20.0+1.01%3,300
2025-11-251,974.01,986.01,974.01,985.0+13.0+0.66%2,900
2025-11-211,962.01,973.01,960.01,972.0+5.0+0.25%2,400
2025-11-201,974.01,976.01,967.01,967.0-7.0-0.35%2,400
2025-11-191,960.01,974.01,960.01,974.0+3.0+0.15%2,400
2025-11-181,975.01,975.01,960.01,971.0-4.0-0.20%4,000
2025-11-171,967.01,975.01,967.01,975.0+8.0+0.41%1,700
2025-11-141,965.01,967.01,965.01,967.0+2.0+0.10%2,100
2025-11-131,968.01,968.01,961.01,965.00.00.00%1,500
2025-11-121,964.01,965.01,963.01,965.00.00.00%1,800
2025-11-111,973.01,973.01,965.01,965.0-3.0-0.15%1,700
2025-11-101,966.01,972.01,966.01,968.0+2.0+0.10%2,800
2025-11-071,969.01,971.01,965.01,966.0-7.0-0.35%1,300
2025-11-061,966.01,973.01,966.01,973.0+5.0+0.25%2,300
2025-11-051,977.01,977.01,968.01,968.0-12.0-0.61%4,100
2025-11-041,985.01,988.01,980.01,980.0+3.0+0.15%2,900
2025-10-311,982.02,000.01,974.01,977.0-4.0-0.20%3,500
2025-10-301,982.01,983.01,973.01,981.0-1.0-0.05%3,900
2025-10-291,998.01,999.01,982.01,982.0-19.0-0.95%4,400
2025-10-282,002.02,003.01,996.02,001.00.00.00%2,800
2025-10-272,001.02,004.02,001.02,001.0+1.0+0.05%1,500
2025-10-242,005.02,006.01,995.02,000.0-9.0-0.45%5,600
2025-10-232,009.02,009.02,009.02,009.00.00.00%800
2025-10-222,004.02,009.02,004.02,009.0+4.0+0.20%1,300
2025-10-212,005.02,010.02,003.02,005.00.00.00%2,500
2025-10-202,006.02,020.02,005.02,005.0+3.0+0.15%2,500
2025-10-172,010.02,015.02,000.02,002.0-3.0-0.15%3,000
2025-10-162,014.02,014.02,004.02,005.00.00.00%3,300
2025-10-151,998.02,014.01,998.02,005.0+10.0+0.50%2,600
2025-10-142,003.02,018.01,989.01,995.0-9.0-0.45%6,900
2025-10-102,019.02,020.02,004.02,004.0-7.0-0.35%2,100
2025-10-092,009.02,019.02,009.02,011.0+5.0+0.25%3,500
2025-10-081,988.02,006.01,982.02,006.0+19.0+0.96%2,900
2025-10-072,001.02,015.01,987.01,987.0-14.0-0.70%4,500
2025-10-062,000.02,035.01,997.02,001.0+1.0+0.05%4,900
2025-10-031,999.02,000.01,980.02,000.00.00.00%5,900
2025-10-022,026.02,040.02,000.02,000.0-26.0-1.28%5,400
2025-10-012,048.02,050.02,026.02,026.0-25.0-1.22%8,900
2025-09-302,059.02,065.02,050.02,051.0-22.0-1.06%4,700
2025-09-292,074.02,074.02,054.02,073.0+15.0+0.73%3,300
2025-09-262,061.02,078.02,058.02,058.0-3.0-0.15%5,300
2025-09-252,060.02,069.02,058.02,061.0+3.0+0.15%4,700
2025-09-242,050.02,087.02,050.02,058.0-3.0-0.15%8,400
2025-09-222,170.02,170.01,910.02,061.0-102.0-4.72%63,100
2025-09-192,249.02,249.02,150.02,163.0-69.0-3.09%31,000
2025-09-182,282.02,282.02,230.02,232.0-50.0-2.19%13,500
2025-09-172,295.02,295.02,278.02,282.0-9.0-0.39%2,600
2025-09-162,302.02,309.02,291.02,291.0-10.0-0.43%3,800
2025-09-122,302.02,319.02,299.02,301.0——5,800

直近120営業日分を表示