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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,429 | 1,440 | 1,428 | 1,430 | 281,600 |
| 2026/02/09 | 1,427 | 1,429 | 1,416 | 1,422 | 243,900 |
| 2026/02/06 | 1,404 | 1,415 | 1,400 | 1,411 | 291,400 |
| 2026/02/05 | 1,425 | 1,430 | 1,411 | 1,411 | 307,000 |
| 2026/02/04 | 1,427 | 1,435 | 1,416 | 1,416 | 370,300 |
| 2026/02/03 | 1,439 | 1,446 | 1,423 | 1,432 | 326,500 |
| 2026/02/02 | 1,450 | 1,463 | 1,438 | 1,439 | 425,900 |
| 2026/01/30 | 1,429 | 1,438 | 1,423 | 1,432 | 173,600 |
| 2026/01/29 | 1,410 | 1,432 | 1,397 | 1,425 | 300,000 |
| 2026/01/28 | 1,423 | 1,424 | 1,400 | 1,409 | 330,600 |
| 2026/01/27 | 1,420 | 1,443 | 1,412 | 1,431 | 369,600 |
| 2026/01/26 | 1,450 | 1,453 | 1,420 | 1,426 | 250,600 |
| 2026/01/23 | 1,452 | 1,464 | 1,446 | 1,460 | 177,800 |
| 2026/01/22 | 1,458 | 1,470 | 1,455 | 1,455 | 256,100 |
| 2026/01/21 | 1,450 | 1,451 | 1,442 | 1,450 | 180,800 |
| 2026/01/20 | 1,464 | 1,467 | 1,452 | 1,457 | 156,300 |
| 2026/01/19 | 1,470 | 1,473 | 1,454 | 1,464 | 192,700 |
| 2026/01/16 | 1,470 | 1,484 | 1,451 | 1,463 | 241,700 |
| 2026/01/15 | 1,500 | 1,507 | 1,444 | 1,455 | 560,200 |
| 2026/01/14 | 1,488 | 1,490 | 1,463 | 1,470 | 305,800 |
| 2026/01/13 | 1,485 | 1,489 | 1,465 | 1,487 | 246,700 |
| 2026/01/09 | 1,477 | 1,485 | 1,464 | 1,469 | 219,600 |
| 2026/01/08 | 1,469 | 1,478 | 1,463 | 1,471 | 158,300 |
| 2026/01/07 | 1,454 | 1,472 | 1,446 | 1,469 | 271,900 |
| 2026/01/06 | 1,437 | 1,454 | 1,437 | 1,454 | 141,200 |
| 2026/01/05 | 1,441 | 1,450 | 1,431 | 1,436 | 176,800 |
| 2025/12/30 | 1,450 | 1,460 | 1,441 | 1,441 | 185,900 |
| 2025/12/29 | 1,438 | 1,447 | 1,431 | 1,445 | 174,400 |
| 2025/12/26 | 1,432 | 1,439 | 1,423 | 1,431 | 113,600 |
| 2025/12/25 | 1,430 | 1,438 | 1,424 | 1,435 | 139,000 |
| 2025/12/24 | 1,443 | 1,449 | 1,428 | 1,428 | 232,900 |
| 2025/12/23 | 1,430 | 1,446 | 1,424 | 1,440 | 222,800 |
| 2025/12/22 | 1,434 | 1,439 | 1,418 | 1,421 | 212,000 |
| 2025/12/19 | 1,417 | 1,424 | 1,410 | 1,423 | 237,000 |
| 2025/12/18 | 1,422 | 1,426 | 1,411 | 1,417 | 132,900 |
| 2025/12/17 | 1,415 | 1,428 | 1,412 | 1,416 | 202,900 |
| 2025/12/16 | 1,418 | 1,430 | 1,409 | 1,423 | 166,900 |
| 2025/12/15 | 1,413 | 1,424 | 1,409 | 1,414 | 217,400 |
| 2025/12/12 | 1,405 | 1,415 | 1,398 | 1,405 | 219,000 |
| 2025/12/11 | 1,399 | 1,407 | 1,392 | 1,395 | 140,200 |
| 2025/12/10 | 1,381 | 1,393 | 1,377 | 1,384 | 147,100 |
| 2025/12/09 | 1,361 | 1,379 | 1,359 | 1,374 | 207,800 |
| 2025/12/08 | 1,361 | 1,369 | 1,351 | 1,366 | 139,700 |
| 2025/12/05 | 1,363 | 1,367 | 1,346 | 1,346 | 136,100 |
| 2025/12/04 | 1,361 | 1,382 | 1,357 | 1,378 | 104,600 |
| 2025/12/03 | 1,403 | 1,407 | 1,364 | 1,366 | 205,900 |
| 2025/12/02 | 1,419 | 1,428 | 1,407 | 1,413 | 249,900 |
| 2025/12/01 | 1,395 | 1,414 | 1,392 | 1,406 | 237,900 |
| 2025/11/28 | 1,383 | 1,394 | 1,377 | 1,386 | 156,700 |
| 2025/11/27 | 1,373 | 1,388 | 1,370 | 1,383 | 194,900 |
| 2025/11/26 | 1,357 | 1,373 | 1,355 | 1,372 | 121,300 |
| 2025/11/25 | 1,352 | 1,359 | 1,346 | 1,352 | 104,400 |
| 2025/11/21 | 1,333 | 1,356 | 1,331 | 1,352 | 137,300 |
| 2025/11/20 | 1,348 | 1,348 | 1,336 | 1,336 | 86,900 |
| 2025/11/19 | 1,331 | 1,345 | 1,318 | 1,336 | 169,600 |
| 2025/11/18 | 1,345 | 1,347 | 1,332 | 1,332 | 138,300 |
| 2025/11/17 | 1,336 | 1,343 | 1,327 | 1,342 | 158,900 |
| 2025/11/14 | 1,332 | 1,344 | 1,324 | 1,344 | 109,900 |
| 2025/11/13 | 1,345 | 1,348 | 1,324 | 1,329 | 137,000 |
| 2025/11/12 | 1,328 | 1,345 | 1,317 | 1,345 | 177,900 |
| 2025/11/11 | 1,326 | 1,328 | 1,311 | 1,325 | 144,100 |
| 2025/11/10 | 1,325 | 1,330 | 1,317 | 1,323 | 116,600 |
| 2025/11/07 | 1,305 | 1,320 | 1,304 | 1,320 | 94,700 |
| 2025/11/06 | 1,310 | 1,317 | 1,303 | 1,304 | 108,900 |
| 2025/11/05 | 1,314 | 1,314 | 1,298 | 1,307 | 157,900 |
| 2025/11/04 | 1,310 | 1,326 | 1,296 | 1,312 | 316,300 |
| 2025/10/31 | 1,305 | 1,324 | 1,292 | 1,324 | 270,900 |
| 2025/10/30 | 1,292 | 1,306 | 1,291 | 1,298 | 596,700 |
| 2025/10/29 | 1,305 | 1,309 | 1,280 | 1,286 | 239,300 |
| 2025/10/28 | 1,323 | 1,323 | 1,295 | 1,309 | 236,000 |
| 2025/10/27 | 1,328 | 1,330 | 1,316 | 1,320 | 148,200 |
| 2025/10/24 | 1,331 | 1,340 | 1,318 | 1,324 | 180,200 |
| 2025/10/23 | 1,316 | 1,332 | 1,305 | 1,330 | 123,000 |
| 2025/10/22 | 1,303 | 1,316 | 1,303 | 1,313 | 199,500 |
| 2025/10/21 | 1,296 | 1,310 | 1,296 | 1,298 | 207,600 |
| 2025/10/20 | 1,296 | 1,296 | 1,285 | 1,295 | 108,200 |
| 2025/10/17 | 1,278 | 1,289 | 1,274 | 1,280 | 189,900 |
| 2025/10/16 | 1,261 | 1,281 | 1,255 | 1,280 | 242,000 |
| 2025/10/15 | 1,273 | 1,278 | 1,260 | 1,262 | 173,400 |
| 2025/10/14 | 1,274 | 1,284 | 1,256 | 1,267 | 278,700 |
| 2025/10/10 | 1,318 | 1,322 | 1,280 | 1,285 | 309,500 |
| 2025/10/09 | 1,349 | 1,370 | 1,308 | 1,318 | 832,200 |
| 2025/10/08 | 1,334 | 1,349 | 1,330 | 1,348 | 418,900 |
| 2025/10/07 | 1,313 | 1,333 | 1,309 | 1,326 | 141,900 |
| 2025/10/06 | 1,317 | 1,324 | 1,302 | 1,317 | 166,000 |
| 2025/10/03 | 1,289 | 1,298 | 1,283 | 1,286 | 176,000 |
| 2025/10/02 | 1,296 | 1,299 | 1,275 | 1,276 | 318,000 |
| 2025/10/01 | 1,324 | 1,329 | 1,305 | 1,306 | 217,000 |
| 2025/09/30 | 1,334 | 1,338 | 1,320 | 1,336 | 113,800 |
| 2025/09/29 | 1,349 | 1,349 | 1,329 | 1,329 | 93,500 |
| 2025/09/26 | 1,343 | 1,350 | 1,337 | 1,349 | 165,900 |
| 2025/09/25 | 1,335 | 1,343 | 1,332 | 1,343 | 133,700 |
| 2025/09/24 | 1,336 | 1,338 | 1,324 | 1,331 | 97,900 |
| 2025/09/22 | 1,331 | 1,340 | 1,328 | 1,331 | 98,800 |
| 2025/09/19 | 1,336 | 1,341 | 1,322 | 1,330 | 137,000 |
| 2025/09/18 | 1,340 | 1,340 | 1,327 | 1,335 | 68,500 |
| 2025/09/17 | 1,340 | 1,340 | 1,323 | 1,332 | 98,600 |
| 2025/09/16 | 1,330 | 1,343 | 1,325 | 1,340 | 121,300 |
| 2025/09/12 | 1,330 | 1,335 | 1,323 | 1,328 | 133,500 |
| 2025/09/11 | 1,333 | 1,341 | 1,329 | 1,334 | 111,800 |
| 2025/09/10 | 1,330 | 1,334 | 1,322 | 1,328 | 94,100 |
| 2025/09/09 | 1,326 | 1,340 | 1,322 | 1,332 | 158,000 |
| 2025/09/08 | 1,323 | 1,331 | 1,319 | 1,320 | 128,700 |
| 2025/09/05 | 1,326 | 1,332 | 1,324 | 1,325 | 140,000 |
| 2025/09/04 | 1,331 | 1,331 | 1,318 | 1,320 | 132,000 |
| 2025/09/03 | 1,327 | 1,333 | 1,322 | 1,327 | 173,700 |
| 2025/09/02 | 1,324 | 1,343 | 1,324 | 1,327 | 248,100 |
| 2025/09/01 | 1,325 | 1,329 | 1,313 | 1,313 | 331,900 |
| 2025/08/29 | 1,330 | 1,330 | 1,311 | 1,323 | 218,300 |
| 2025/08/28 | 1,322 | 1,335 | 1,315 | 1,334 | 544,900 |
| 2025/08/27 | 1,341 | 1,352 | 1,336 | 1,349 | 407,900 |
| 2025/08/26 | 1,350 | 1,352 | 1,342 | 1,345 | 213,300 |
| 2025/08/25 | 1,356 | 1,356 | 1,345 | 1,345 | 269,400 |
| 2025/08/22 | 1,351 | 1,357 | 1,348 | 1,353 | 138,800 |
| 2025/08/21 | 1,354 | 1,355 | 1,347 | 1,352 | 125,300 |
| 2025/08/20 | 1,360 | 1,364 | 1,353 | 1,353 | 190,200 |
| 2025/08/19 | 1,341 | 1,358 | 1,339 | 1,355 | 141,800 |
| 2025/08/18 | 1,337 | 1,351 | 1,337 | 1,341 | 175,000 |
| 2025/08/15 | 1,341 | 1,347 | 1,329 | 1,335 | 303,000 |
| 2025/08/14 | 1,354 | 1,358 | 1,338 | 1,342 | 233,500 |
| 2025/08/13 | 1,360 | 1,362 | 1,352 | 1,353 | 189,000 |
| 2025/08/12 | 1,360 | 1,362 | 1,343 | 1,360 | 238,000 |
| 2025/08/08 | 1,366 | 1,367 | 1,342 | 1,360 | 433,600 |
| 2025/08/07 | 1,345 | 1,399 | 1,343 | 1,361 | 488,700 |
| 2025/08/06 | 1,339 | 1,342 | 1,330 | 1,337 | 205,600 |
| 2025/08/05 | 1,338 | 1,339 | 1,327 | 1,327 | 153,900 |
| 2025/08/04 | 1,345 | 1,348 | 1,334 | 1,335 | 212,000 |
| 2025/08/01 | 1,356 | 1,366 | 1,354 | 1,361 | 169,600 |
| 2025/07/31 | 1,341 | 1,360 | 1,332 | 1,358 | 242,600 |
| 2025/07/30 | 1,325 | 1,342 | 1,321 | 1,340 | 155,500 |
| 2025/07/29 | 1,302 | 1,322 | 1,301 | 1,321 | 177,800 |
| 2025/07/28 | 1,305 | 1,318 | 1,296 | 1,316 | 194,300 |
| 2025/07/25 | 1,298 | 1,298 | 1,289 | 1,295 | 154,200 |
| 2025/07/24 | 1,290 | 1,297 | 1,286 | 1,292 | 134,500 |
| 2025/07/23 | 1,284 | 1,291 | 1,277 | 1,288 | 123,900 |
| 2025/07/22 | 1,277 | 1,287 | 1,268 | 1,269 | 107,500 |
| 2025/07/18 | 1,296 | 1,299 | 1,280 | 1,284 | 147,700 |
| 2025/07/17 | 1,267 | 1,288 | 1,267 | 1,283 | 160,900 |
| 2025/07/16 | 1,271 | 1,277 | 1,258 | 1,265 | 257,800 |
| 2025/07/15 | 1,292 | 1,292 | 1,271 | 1,271 | 189,700 |
| 2025/07/14 | 1,293 | 1,295 | 1,272 | 1,280 | 192,500 |
| 2025/07/11 | 1,308 | 1,316 | 1,292 | 1,293 | 201,300 |
| 2025/07/10 | 1,324 | 1,330 | 1,290 | 1,291 | 520,600 |
| 2025/07/09 | 1,321 | 1,334 | 1,307 | 1,330 | 387,600 |
| 2025/07/08 | 1,311 | 1,337 | 1,307 | 1,326 | 214,200 |
| 2025/07/07 | 1,310 | 1,327 | 1,308 | 1,320 | 230,700 |
| 2025/07/04 | 1,282 | 1,318 | 1,282 | 1,313 | 275,200 |
| 2025/07/03 | 1,267 | 1,283 | 1,265 | 1,279 | 98,900 |
| 2025/07/02 | 1,269 | 1,284 | 1,265 | 1,270 | 152,300 |
| 2025/07/01 | 1,276 | 1,283 | 1,263 | 1,269 | 229,500 |
| 2025/06/30 | 1,285 | 1,289 | 1,273 | 1,284 | 160,600 |
| 2025/06/27 | 1,267 | 1,289 | 1,266 | 1,277 | 435,100 |
| 2025/06/26 | 1,271 | 1,280 | 1,266 | 1,267 | 246,700 |
| 2025/06/25 | 1,270 | 1,277 | 1,262 | 1,272 | 126,600 |
| 2025/06/24 | 1,288 | 1,294 | 1,275 | 1,275 | 99,300 |
| 2025/06/23 | 1,284 | 1,298 | 1,273 | 1,279 | 147,100 |
| 2025/06/20 | 1,296 | 1,301 | 1,291 | 1,292 | 105,900 |
| 2025/06/19 | 1,293 | 1,301 | 1,287 | 1,294 | 98,300 |
| 2025/06/18 | 1,277 | 1,300 | 1,277 | 1,295 | 152,300 |
| 2025/06/17 | 1,283 | 1,283 | 1,270 | 1,280 | 87,000 |
| 2025/06/16 | 1,283 | 1,292 | 1,274 | 1,283 | 110,500 |
| 2025/06/13 | 1,275 | 1,286 | 1,271 | 1,274 | 103,500 |
| 2025/06/12 | 1,280 | 1,292 | 1,276 | 1,288 | 180,500 |
| 2025/06/11 | 1,267 | 1,276 | 1,266 | 1,276 | 107,700 |
| 2025/06/10 | 1,265 | 1,280 | 1,255 | 1,261 | 167,200 |
| 2025/06/09 | 1,261 | 1,266 | 1,252 | 1,259 | 110,900 |
| 2025/06/06 | 1,250 | 1,257 | 1,245 | 1,255 | 117,900 |
| 2025/06/05 | 1,244 | 1,251 | 1,238 | 1,245 | 132,200 |
| 2025/06/04 | 1,244 | 1,253 | 1,239 | 1,239 | 118,100 |
| 2025/06/03 | 1,253 | 1,253 | 1,238 | 1,242 | 136,000 |
| 2025/06/02 | 1,250 | 1,267 | 1,241 | 1,251 | 183,500 |
| 2025/05/30 | 1,248 | 1,254 | 1,246 | 1,247 | 159,900 |
| 2025/05/29 | 1,254 | 1,262 | 1,248 | 1,253 | 134,700 |
| 2025/05/28 | 1,236 | 1,258 | 1,233 | 1,253 | 131,000 |
| 2025/05/27 | 1,234 | 1,236 | 1,229 | 1,230 | 73,200 |
| 2025/05/26 | 1,230 | 1,243 | 1,228 | 1,236 | 96,900 |
| 2025/05/23 | 1,244 | 1,252 | 1,234 | 1,237 | 118,100 |
| 2025/05/22 | 1,249 | 1,259 | 1,241 | 1,244 | 96,600 |
| 2025/05/21 | 1,271 | 1,274 | 1,249 | 1,254 | 173,200 |
| 2025/05/20 | 1,252 | 1,267 | 1,252 | 1,265 | 203,600 |
| 2025/05/19 | 1,224 | 1,252 | 1,224 | 1,249 | 149,100 |
| 2025/05/16 | 1,237 | 1,239 | 1,228 | 1,232 | 123,400 |
| 2025/05/15 | 1,238 | 1,246 | 1,222 | 1,234 | 166,700 |
| 2025/05/14 | 1,230 | 1,246 | 1,224 | 1,244 | 131,400 |
| 2025/05/13 | 1,254 | 1,258 | 1,235 | 1,236 | 103,200 |
| 2025/05/12 | 1,253 | 1,259 | 1,244 | 1,254 | 124,100 |
| 2025/05/09 | 1,245 | 1,259 | 1,241 | 1,253 | 159,300 |
| 2025/05/08 | 1,220 | 1,237 | 1,206 | 1,230 | 220,900 |
| 2025/05/07 | 1,210 | 1,227 | 1,208 | 1,214 | 241,100 |
| 2025/05/02 | 1,174 | 1,212 | 1,174 | 1,209 | 185,800 |
| 2025/05/01 | 1,177 | 1,190 | 1,174 | 1,178 | 242,600 |
| 2025/04/30 | 1,180 | 1,181 | 1,168 | 1,176 | 138,300 |
| 2025/04/28 | 1,163 | 1,179 | 1,162 | 1,178 | 180,700 |
| 2025/04/25 | 1,160 | 1,171 | 1,155 | 1,160 | 170,700 |
| 2025/04/24 | 1,166 | 1,182 | 1,163 | 1,168 | 130,800 |
| 2025/04/23 | 1,158 | 1,170 | 1,153 | 1,159 | 151,900 |
| 2025/04/22 | 1,135 | 1,152 | 1,135 | 1,146 | 124,600 |
| 2025/04/21 | 1,155 | 1,164 | 1,130 | 1,132 | 186,600 |
| 2025/04/18 | 1,143 | 1,160 | 1,142 | 1,155 | 162,000 |
| 2025/04/17 | 1,131 | 1,151 | 1,129 | 1,147 | 220,000 |