ベルシステム２４ホールディングス(6183)の株価時系列情報
ベルシステム２４ホールディングス(6183)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,510 | 1,518 | 1,499 | 1,510 | 107,100 |
| 2024/04/23 | 1,505 | 1,511 | 1,496 | 1,503 | 90,500 |
| 2024/04/22 | 1,486 | 1,518 | 1,483 | 1,509 | 106,000 |
| 2024/04/19 | 1,488 | 1,489 | 1,450 | 1,457 | 232,500 |
| 2024/04/18 | 1,489 | 1,514 | 1,489 | 1,494 | 174,300 |
| 2024/04/17 | 1,548 | 1,550 | 1,487 | 1,488 | 194,900 |
| 2024/04/16 | 1,573 | 1,599 | 1,553 | 1,555 | 151,200 |
| 2024/04/15 | 1,561 | 1,582 | 1,559 | 1,577 | 136,200 |
| 2024/04/12 | 1,566 | 1,583 | 1,554 | 1,556 | 159,300 |
| 2024/04/11 | 1,500 | 1,573 | 1,494 | 1,554 | 495,300 |
| 2024/04/10 | 1,549 | 1,549 | 1,515 | 1,525 | 214,200 |
| 2024/04/09 | 1,529 | 1,546 | 1,526 | 1,538 | 136,600 |
| 2024/04/08 | 1,539 | 1,546 | 1,516 | 1,523 | 116,300 |
| 2024/04/05 | 1,548 | 1,561 | 1,532 | 1,532 | 110,800 |
| 2024/04/04 | 1,571 | 1,575 | 1,562 | 1,575 | 177,700 |
| 2024/04/03 | 1,535 | 1,563 | 1,530 | 1,560 | 156,600 |
| 2024/04/02 | 1,593 | 1,593 | 1,545 | 1,554 | 190,400 |
| 2024/04/01 | 1,620 | 1,629 | 1,594 | 1,613 | 205,300 |
| 2024/03/29 | 1,571 | 1,611 | 1,567 | 1,606 | 257,300 |
| 2024/03/28 | 1,590 | 1,598 | 1,563 | 1,565 | 168,400 |
| 2024/03/27 | 1,584 | 1,598 | 1,577 | 1,595 | 207,400 |
| 2024/03/26 | 1,552 | 1,579 | 1,546 | 1,570 | 195,900 |
| 2024/03/25 | 1,577 | 1,592 | 1,556 | 1,562 | 226,300 |
| 2024/03/22 | 1,553 | 1,581 | 1,534 | 1,575 | 207,500 |
| 2024/03/21 | 1,566 | 1,570 | 1,546 | 1,546 | 192,400 |
| 2024/03/19 | 1,539 | 1,566 | 1,539 | 1,553 | 101,800 |
| 2024/03/18 | 1,551 | 1,553 | 1,532 | 1,551 | 119,400 |
| 2024/03/15 | 1,523 | 1,547 | 1,522 | 1,537 | 153,000 |
| 2024/03/14 | 1,533 | 1,550 | 1,524 | 1,539 | 114,600 |
| 2024/03/13 | 1,561 | 1,576 | 1,538 | 1,540 | 159,000 |
| 2024/03/12 | 1,555 | 1,566 | 1,537 | 1,561 | 155,100 |
| 2024/03/11 | 1,574 | 1,584 | 1,548 | 1,560 | 189,500 |
| 2024/03/08 | 1,576 | 1,596 | 1,570 | 1,585 | 242,700 |
| 2024/03/07 | 1,603 | 1,614 | 1,592 | 1,604 | 159,400 |
| 2024/03/06 | 1,606 | 1,618 | 1,600 | 1,600 | 160,200 |
| 2024/03/05 | 1,650 | 1,650 | 1,600 | 1,610 | 251,100 |
| 2024/03/04 | 1,690 | 1,691 | 1,654 | 1,655 | 194,700 |
| 2024/03/01 | 1,703 | 1,711 | 1,690 | 1,690 | 122,000 |
| 2024/02/29 | 1,685 | 1,712 | 1,669 | 1,702 | 226,800 |
| 2024/02/28 | 1,702 | 1,715 | 1,680 | 1,687 | 304,000 |
| 2024/02/27 | 1,760 | 1,769 | 1,741 | 1,746 | 352,200 |
| 2024/02/26 | 1,778 | 1,787 | 1,772 | 1,772 | 169,800 |
| 2024/02/22 | 1,796 | 1,808 | 1,777 | 1,782 | 196,400 |
| 2024/02/21 | 1,771 | 1,790 | 1,771 | 1,782 | 145,300 |
| 2024/02/20 | 1,818 | 1,829 | 1,781 | 1,787 | 165,600 |
| 2024/02/19 | 1,799 | 1,808 | 1,783 | 1,794 | 135,100 |
| 2024/02/16 | 1,805 | 1,826 | 1,800 | 1,800 | 208,900 |
| 2024/02/15 | 1,831 | 1,831 | 1,784 | 1,798 | 212,900 |
| 2024/02/14 | 1,854 | 1,862 | 1,822 | 1,836 | 169,700 |
| 2024/02/13 | 1,840 | 1,862 | 1,827 | 1,850 | 174,100 |
| 2024/02/09 | 1,794 | 1,842 | 1,792 | 1,828 | 229,000 |
| 2024/02/08 | 1,784 | 1,784 | 1,756 | 1,775 | 158,300 |
| 2024/02/07 | 1,766 | 1,794 | 1,766 | 1,789 | 101,200 |
| 2024/02/06 | 1,792 | 1,796 | 1,759 | 1,765 | 143,600 |
| 2024/02/05 | 1,777 | 1,800 | 1,777 | 1,783 | 104,800 |
| 2024/02/02 | 1,786 | 1,807 | 1,765 | 1,771 | 143,000 |
| 2024/02/01 | 1,787 | 1,811 | 1,775 | 1,782 | 149,800 |
| 2024/01/31 | 1,773 | 1,811 | 1,761 | 1,803 | 210,900 |
| 2024/01/30 | 1,762 | 1,777 | 1,752 | 1,764 | 183,900 |
| 2024/01/29 | 1,722 | 1,757 | 1,722 | 1,756 | 245,200 |
| 2024/01/26 | 1,750 | 1,789 | 1,750 | 1,772 | 209,600 |
| 2024/01/25 | 1,722 | 1,766 | 1,722 | 1,765 | 233,400 |
| 2024/01/24 | 1,769 | 1,776 | 1,720 | 1,733 | 312,300 |
| 2024/01/23 | 1,840 | 1,844 | 1,776 | 1,785 | 391,300 |
| 2024/01/22 | 1,804 | 1,844 | 1,803 | 1,830 | 448,100 |
| 2024/01/19 | 1,736 | 1,838 | 1,727 | 1,833 | 1,081,100 |
| 2024/01/18 | 1,618 | 1,656 | 1,613 | 1,649 | 264,600 |
| 2024/01/17 | 1,613 | 1,632 | 1,605 | 1,616 | 261,500 |
| 2024/01/16 | 1,639 | 1,639 | 1,600 | 1,621 | 242,700 |
| 2024/01/15 | 1,666 | 1,676 | 1,631 | 1,639 | 414,800 |
| 2024/01/12 | 1,665 | 1,696 | 1,662 | 1,674 | 490,400 |
| 2024/01/11 | 1,635 | 1,674 | 1,628 | 1,650 | 879,800 |
| 2024/01/10 | 1,730 | 1,763 | 1,730 | 1,755 | 276,000 |
| 2024/01/09 | 1,711 | 1,744 | 1,710 | 1,730 | 133,400 |
| 2024/01/05 | 1,732 | 1,742 | 1,714 | 1,716 | 194,900 |
| 2024/01/04 | 1,740 | 1,740 | 1,709 | 1,731 | 151,300 |
| 2023/12/29 | 1,740 | 1,754 | 1,726 | 1,750 | 185,900 |
| 2023/12/28 | 1,703 | 1,732 | 1,702 | 1,728 | 166,100 |
| 2023/12/27 | 1,706 | 1,711 | 1,692 | 1,703 | 113,200 |
| 2023/12/26 | 1,668 | 1,705 | 1,660 | 1,703 | 172,000 |
| 2023/12/25 | 1,694 | 1,696 | 1,658 | 1,683 | 126,400 |
| 2023/12/22 | 1,678 | 1,697 | 1,677 | 1,696 | 107,100 |
| 2023/12/21 | 1,677 | 1,692 | 1,666 | 1,681 | 197,400 |
| 2023/12/20 | 1,708 | 1,719 | 1,682 | 1,685 | 245,000 |
| 2023/12/19 | 1,714 | 1,728 | 1,675 | 1,728 | 306,600 |
| 2023/12/18 | 1,737 | 1,742 | 1,715 | 1,723 | 315,300 |
| 2023/12/15 | 1,780 | 1,787 | 1,760 | 1,760 | 372,500 |
| 2023/12/14 | 1,822 | 1,833 | 1,797 | 1,797 | 260,600 |
| 2023/12/13 | 1,780 | 1,817 | 1,780 | 1,817 | 213,100 |
| 2023/12/12 | 1,770 | 1,788 | 1,769 | 1,787 | 114,700 |
| 2023/12/11 | 1,780 | 1,790 | 1,765 | 1,783 | 159,400 |
| 2023/12/08 | 1,757 | 1,782 | 1,747 | 1,760 | 316,000 |
| 2023/12/07 | 1,733 | 1,765 | 1,730 | 1,762 | 320,300 |
| 2023/12/06 | 1,688 | 1,726 | 1,688 | 1,724 | 142,500 |
| 2023/12/05 | 1,702 | 1,715 | 1,687 | 1,690 | 143,100 |
| 2023/12/04 | 1,690 | 1,709 | 1,684 | 1,706 | 166,200 |
| 2023/12/01 | 1,675 | 1,696 | 1,675 | 1,684 | 148,400 |
| 2023/11/30 | 1,646 | 1,669 | 1,632 | 1,664 | 169,700 |
| 2023/11/29 | 1,653 | 1,670 | 1,650 | 1,660 | 116,700 |
| 2023/11/28 | 1,635 | 1,673 | 1,634 | 1,663 | 192,300 |
| 2023/11/27 | 1,641 | 1,656 | 1,628 | 1,631 | 173,700 |
| 2023/11/24 | 1,642 | 1,650 | 1,630 | 1,637 | 104,400 |
| 2023/11/22 | 1,630 | 1,649 | 1,623 | 1,635 | 160,000 |
| 2023/11/21 | 1,617 | 1,645 | 1,611 | 1,642 | 237,700 |
| 2023/11/20 | 1,673 | 1,673 | 1,626 | 1,645 | 190,400 |
| 2023/11/17 | 1,649 | 1,674 | 1,647 | 1,673 | 156,500 |
| 2023/11/16 | 1,638 | 1,670 | 1,620 | 1,645 | 245,200 |
| 2023/11/15 | 1,633 | 1,660 | 1,630 | 1,660 | 123,200 |
| 2023/11/14 | 1,654 | 1,655 | 1,636 | 1,641 | 123,400 |
| 2023/11/13 | 1,662 | 1,677 | 1,648 | 1,654 | 170,100 |
| 2023/11/10 | 1,631 | 1,671 | 1,631 | 1,671 | 340,400 |
| 2023/11/09 | 1,604 | 1,632 | 1,601 | 1,625 | 232,800 |
| 2023/11/08 | 1,603 | 1,611 | 1,595 | 1,597 | 210,700 |
| 2023/11/07 | 1,595 | 1,606 | 1,584 | 1,584 | 166,900 |
| 2023/11/06 | 1,595 | 1,601 | 1,580 | 1,582 | 219,300 |
| 2023/11/02 | 1,583 | 1,599 | 1,578 | 1,579 | 214,200 |
| 2023/11/01 | 1,565 | 1,584 | 1,564 | 1,577 | 231,900 |
| 2023/10/31 | 1,521 | 1,550 | 1,521 | 1,545 | 200,100 |
| 2023/10/30 | 1,522 | 1,530 | 1,511 | 1,521 | 650,900 |
| 2023/10/27 | 1,500 | 1,531 | 1,498 | 1,529 | 215,500 |
| 2023/10/26 | 1,495 | 1,507 | 1,478 | 1,484 | 204,200 |
| 2023/10/25 | 1,532 | 1,533 | 1,495 | 1,499 | 252,300 |
| 2023/10/24 | 1,506 | 1,527 | 1,486 | 1,522 | 382,200 |
| 2023/10/23 | 1,468 | 1,489 | 1,464 | 1,476 | 244,300 |
| 2023/10/20 | 1,481 | 1,484 | 1,466 | 1,476 | 189,800 |
| 2023/10/19 | 1,478 | 1,492 | 1,472 | 1,481 | 199,200 |
| 2023/10/18 | 1,449 | 1,479 | 1,434 | 1,474 | 320,200 |
| 2023/10/17 | 1,429 | 1,449 | 1,412 | 1,449 | 320,700 |
| 2023/10/16 | 1,420 | 1,420 | 1,383 | 1,409 | 410,600 |
| 2023/10/13 | 1,457 | 1,457 | 1,412 | 1,418 | 533,900 |
| 2023/10/12 | 1,439 | 1,509 | 1,417 | 1,459 | 944,900 |
| 2023/10/11 | 1,520 | 1,525 | 1,492 | 1,499 | 365,500 |
| 2023/10/10 | 1,529 | 1,542 | 1,516 | 1,538 | 313,500 |
| 2023/10/06 | 1,522 | 1,530 | 1,515 | 1,520 | 166,900 |
| 2023/10/05 | 1,523 | 1,531 | 1,518 | 1,525 | 221,600 |
| 2023/10/04 | 1,526 | 1,538 | 1,517 | 1,526 | 245,800 |
| 2023/10/03 | 1,580 | 1,586 | 1,551 | 1,552 | 212,800 |
| 2023/10/02 | 1,580 | 1,595 | 1,569 | 1,572 | 205,200 |
| 2023/09/29 | 1,616 | 1,619 | 1,574 | 1,580 | 218,900 |
| 2023/09/28 | 1,617 | 1,617 | 1,596 | 1,605 | 113,400 |
| 2023/09/27 | 1,618 | 1,623 | 1,599 | 1,623 | 141,600 |
| 2023/09/26 | 1,635 | 1,639 | 1,616 | 1,618 | 218,900 |
| 2023/09/25 | 1,633 | 1,644 | 1,628 | 1,642 | 151,000 |
| 2023/09/22 | 1,623 | 1,636 | 1,614 | 1,630 | 177,800 |
| 2023/09/21 | 1,624 | 1,641 | 1,621 | 1,627 | 106,600 |
| 2023/09/20 | 1,637 | 1,653 | 1,631 | 1,636 | 186,100 |
| 2023/09/19 | 1,621 | 1,641 | 1,611 | 1,640 | 197,100 |
| 2023/09/15 | 1,641 | 1,641 | 1,623 | 1,630 | 134,100 |
| 2023/09/14 | 1,624 | 1,640 | 1,618 | 1,640 | 112,400 |
| 2023/09/13 | 1,631 | 1,638 | 1,617 | 1,619 | 167,600 |
| 2023/09/12 | 1,611 | 1,630 | 1,610 | 1,627 | 143,400 |
| 2023/09/11 | 1,610 | 1,615 | 1,606 | 1,610 | 212,800 |
| 2023/09/08 | 1,612 | 1,624 | 1,606 | 1,610 | 121,800 |
| 2023/09/07 | 1,607 | 1,626 | 1,605 | 1,620 | 138,100 |
| 2023/09/06 | 1,600 | 1,615 | 1,600 | 1,605 | 137,500 |
| 2023/09/05 | 1,588 | 1,600 | 1,584 | 1,600 | 205,500 |
| 2023/09/04 | 1,555 | 1,583 | 1,550 | 1,583 | 293,400 |
| 2023/09/01 | 1,515 | 1,548 | 1,515 | 1,548 | 276,700 |
| 2023/08/31 | 1,518 | 1,530 | 1,514 | 1,522 | 184,700 |
| 2023/08/30 | 1,510 | 1,529 | 1,499 | 1,520 | 412,300 |
| 2023/08/29 | 1,534 | 1,557 | 1,524 | 1,535 | 443,100 |
| 2023/08/28 | 1,535 | 1,540 | 1,521 | 1,540 | 320,000 |
| 2023/08/25 | 1,508 | 1,553 | 1,504 | 1,540 | 635,100 |
| 2023/08/24 | 1,485 | 1,512 | 1,481 | 1,508 | 343,300 |
| 2023/08/23 | 1,485 | 1,491 | 1,475 | 1,488 | 288,300 |
| 2023/08/22 | 1,515 | 1,521 | 1,482 | 1,491 | 497,400 |
| 2023/08/21 | 1,493 | 1,509 | 1,486 | 1,501 | 431,000 |
| 2023/08/18 | 1,472 | 1,491 | 1,468 | 1,491 | 356,400 |
| 2023/08/17 | 1,485 | 1,485 | 1,467 | 1,481 | 314,100 |
| 2023/08/16 | 1,465 | 1,488 | 1,461 | 1,480 | 291,700 |
| 2023/08/15 | 1,470 | 1,471 | 1,458 | 1,464 | 143,300 |
| 2023/08/14 | 1,472 | 1,484 | 1,462 | 1,469 | 252,900 |
| 2023/08/10 | 1,476 | 1,477 | 1,456 | 1,465 | 204,600 |
| 2023/08/09 | 1,486 | 1,493 | 1,468 | 1,476 | 433,300 |
| 2023/08/08 | 1,478 | 1,484 | 1,466 | 1,474 | 297,700 |
| 2023/08/07 | 1,462 | 1,476 | 1,447 | 1,468 | 342,600 |
| 2023/08/04 | 1,438 | 1,451 | 1,427 | 1,446 | 303,800 |
| 2023/08/03 | 1,420 | 1,462 | 1,414 | 1,441 | 723,700 |
| 2023/08/02 | 1,393 | 1,468 | 1,389 | 1,437 | 845,800 |
| 2023/08/01 | 1,392 | 1,397 | 1,388 | 1,395 | 157,500 |
| 2023/07/31 | 1,408 | 1,411 | 1,389 | 1,389 | 264,200 |
| 2023/07/28 | 1,383 | 1,394 | 1,378 | 1,393 | 253,300 |
| 2023/07/27 | 1,389 | 1,392 | 1,381 | 1,392 | 159,800 |
| 2023/07/26 | 1,390 | 1,390 | 1,379 | 1,386 | 187,200 |
| 2023/07/25 | 1,392 | 1,401 | 1,383 | 1,388 | 245,000 |
| 2023/07/24 | 1,380 | 1,394 | 1,375 | 1,382 | 320,200 |
| 2023/07/21 | 1,380 | 1,388 | 1,375 | 1,378 | 276,400 |
| 2023/07/20 | 1,394 | 1,394 | 1,378 | 1,378 | 266,200 |
| 2023/07/19 | 1,413 | 1,421 | 1,381 | 1,387 | 484,500 |
| 2023/07/18 | 1,442 | 1,442 | 1,410 | 1,423 | 327,500 |
| 2023/07/14 | 1,392 | 1,421 | 1,380 | 1,412 | 436,800 |
| 2023/07/13 | 1,416 | 1,421 | 1,380 | 1,383 | 883,800 |
| 2023/07/12 | 1,358 | 1,358 | 1,343 | 1,349 | 421,800 |
| 2023/07/11 | 1,358 | 1,362 | 1,350 | 1,350 | 345,300 |
| 2023/07/10 | 1,359 | 1,362 | 1,348 | 1,358 | 209,900 |
| 2023/07/07 | 1,357 | 1,367 | 1,348 | 1,355 | 243,300 |
| 2023/07/06 | 1,364 | 1,373 | 1,356 | 1,362 | 214,300 |
| 2023/07/05 | 1,363 | 1,367 | 1,357 | 1,360 | 176,200 |
| 2023/07/04 | 1,359 | 1,372 | 1,355 | 1,364 | 222,200 |
| 2023/07/03 | 1,364 | 1,367 | 1,356 | 1,358 | 201,800 |