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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,136 | 1,144 | 1,126 | 1,133 | 200,700 |
| 2025/04/15 | 1,161 | 1,162 | 1,130 | 1,130 | 181,900 |
| 2025/04/14 | 1,150 | 1,162 | 1,142 | 1,145 | 222,700 |
| 2025/04/11 | 1,138 | 1,144 | 1,111 | 1,132 | 475,500 |
| 2025/04/10 | 1,200 | 1,204 | 1,153 | 1,156 | 431,500 |
| 2025/04/09 | 1,161 | 1,171 | 1,133 | 1,160 | 263,800 |
| 2025/04/08 | 1,161 | 1,191 | 1,161 | 1,177 | 369,200 |
| 2025/04/07 | 1,082 | 1,138 | 1,077 | 1,120 | 497,100 |
| 2025/04/04 | 1,214 | 1,228 | 1,185 | 1,202 | 278,600 |
| 2025/04/03 | 1,215 | 1,240 | 1,207 | 1,238 | 309,100 |
| 2025/04/02 | 1,274 | 1,274 | 1,241 | 1,246 | 137,000 |
| 2025/04/01 | 1,311 | 1,311 | 1,263 | 1,263 | 206,600 |
| 2025/03/31 | 1,290 | 1,291 | 1,259 | 1,259 | 214,800 |
| 2025/03/28 | 1,311 | 1,314 | 1,298 | 1,304 | 234,600 |
| 2025/03/27 | 1,305 | 1,310 | 1,295 | 1,310 | 233,500 |
| 2025/03/26 | 1,307 | 1,308 | 1,293 | 1,306 | 211,500 |
| 2025/03/25 | 1,311 | 1,314 | 1,297 | 1,301 | 174,500 |
| 2025/03/24 | 1,298 | 1,309 | 1,287 | 1,308 | 149,000 |
| 2025/03/21 | 1,296 | 1,311 | 1,290 | 1,298 | 279,200 |
| 2025/03/19 | 1,290 | 1,309 | 1,287 | 1,296 | 240,600 |
| 2025/03/18 | 1,278 | 1,284 | 1,275 | 1,283 | 136,400 |
| 2025/03/17 | 1,275 | 1,278 | 1,269 | 1,269 | 75,600 |
| 2025/03/14 | 1,269 | 1,271 | 1,248 | 1,266 | 212,900 |
| 2025/03/13 | 1,282 | 1,283 | 1,271 | 1,275 | 103,100 |
| 2025/03/12 | 1,248 | 1,288 | 1,248 | 1,273 | 288,600 |
| 2025/03/11 | 1,255 | 1,269 | 1,246 | 1,263 | 357,200 |
| 2025/03/10 | 1,263 | 1,267 | 1,252 | 1,256 | 298,000 |
| 2025/03/07 | 1,269 | 1,270 | 1,255 | 1,262 | 198,800 |
| 2025/03/06 | 1,287 | 1,293 | 1,258 | 1,270 | 230,900 |
| 2025/03/05 | 1,285 | 1,288 | 1,270 | 1,282 | 107,000 |
| 2025/03/04 | 1,299 | 1,304 | 1,269 | 1,285 | 213,900 |
| 2025/03/03 | 1,282 | 1,298 | 1,277 | 1,294 | 334,000 |
| 2025/02/28 | 1,256 | 1,279 | 1,249 | 1,276 | 530,500 |
| 2025/02/27 | 1,219 | 1,253 | 1,213 | 1,248 | 504,500 |
| 2025/02/26 | 1,247 | 1,255 | 1,239 | 1,241 | 422,400 |
| 2025/02/25 | 1,261 | 1,263 | 1,255 | 1,261 | 177,500 |
| 2025/02/21 | 1,265 | 1,277 | 1,258 | 1,262 | 254,200 |
| 2025/02/20 | 1,271 | 1,274 | 1,262 | 1,264 | 112,700 |
| 2025/02/19 | 1,264 | 1,280 | 1,261 | 1,271 | 236,200 |
| 2025/02/18 | 1,246 | 1,268 | 1,245 | 1,266 | 353,800 |
| 2025/02/17 | 1,256 | 1,265 | 1,246 | 1,246 | 129,500 |
| 2025/02/14 | 1,256 | 1,259 | 1,252 | 1,253 | 113,900 |
| 2025/02/13 | 1,245 | 1,256 | 1,242 | 1,256 | 123,500 |
| 2025/02/12 | 1,249 | 1,252 | 1,239 | 1,247 | 157,200 |
| 2025/02/10 | 1,238 | 1,247 | 1,236 | 1,241 | 323,800 |
| 2025/02/07 | 1,215 | 1,222 | 1,209 | 1,218 | 316,500 |
| 2025/02/06 | 1,215 | 1,225 | 1,208 | 1,220 | 460,600 |
| 2025/02/05 | 1,228 | 1,229 | 1,217 | 1,218 | 361,100 |
| 2025/02/04 | 1,238 | 1,249 | 1,233 | 1,234 | 205,700 |
| 2025/02/03 | 1,263 | 1,263 | 1,226 | 1,226 | 380,300 |
| 2025/01/31 | 1,265 | 1,268 | 1,257 | 1,265 | 98,700 |
| 2025/01/30 | 1,251 | 1,277 | 1,251 | 1,268 | 220,100 |
| 2025/01/29 | 1,261 | 1,271 | 1,255 | 1,255 | 117,100 |
| 2025/01/28 | 1,249 | 1,261 | 1,242 | 1,259 | 130,100 |
| 2025/01/27 | 1,244 | 1,249 | 1,237 | 1,246 | 124,400 |
| 2025/01/24 | 1,236 | 1,244 | 1,226 | 1,229 | 122,300 |
| 2025/01/23 | 1,231 | 1,234 | 1,220 | 1,228 | 109,800 |
| 2025/01/22 | 1,224 | 1,232 | 1,220 | 1,230 | 147,700 |
| 2025/01/21 | 1,228 | 1,228 | 1,219 | 1,224 | 114,800 |
| 2025/01/20 | 1,220 | 1,239 | 1,215 | 1,226 | 115,800 |
| 2025/01/17 | 1,215 | 1,221 | 1,209 | 1,219 | 153,900 |
| 2025/01/16 | 1,230 | 1,235 | 1,217 | 1,217 | 194,600 |
| 2025/01/15 | 1,227 | 1,237 | 1,219 | 1,227 | 181,600 |
| 2025/01/14 | 1,255 | 1,255 | 1,228 | 1,232 | 207,400 |
| 2025/01/10 | 1,300 | 1,319 | 1,238 | 1,255 | 528,400 |
| 2025/01/09 | 1,271 | 1,271 | 1,231 | 1,240 | 363,600 |
| 2025/01/08 | 1,271 | 1,280 | 1,267 | 1,276 | 193,700 |
| 2025/01/07 | 1,290 | 1,290 | 1,264 | 1,271 | 170,800 |
| 2025/01/06 | 1,291 | 1,293 | 1,272 | 1,277 | 160,500 |
| 2024/12/30 | 1,286 | 1,300 | 1,281 | 1,287 | 180,500 |
| 2024/12/27 | 1,265 | 1,285 | 1,265 | 1,284 | 143,300 |
| 2024/12/26 | 1,259 | 1,265 | 1,255 | 1,261 | 146,200 |
| 2024/12/25 | 1,256 | 1,259 | 1,246 | 1,256 | 106,600 |
| 2024/12/24 | 1,260 | 1,266 | 1,248 | 1,255 | 150,200 |
| 2024/12/23 | 1,251 | 1,254 | 1,243 | 1,253 | 128,300 |
| 2024/12/20 | 1,255 | 1,268 | 1,249 | 1,249 | 190,300 |
| 2024/12/19 | 1,240 | 1,257 | 1,237 | 1,249 | 138,100 |
| 2024/12/18 | 1,279 | 1,282 | 1,243 | 1,243 | 145,300 |
| 2024/12/17 | 1,282 | 1,289 | 1,278 | 1,279 | 114,000 |
| 2024/12/16 | 1,275 | 1,289 | 1,270 | 1,280 | 179,000 |
| 2024/12/13 | 1,264 | 1,284 | 1,263 | 1,280 | 185,800 |
| 2024/12/12 | 1,269 | 1,276 | 1,263 | 1,264 | 159,400 |
| 2024/12/11 | 1,262 | 1,265 | 1,244 | 1,258 | 155,300 |
| 2024/12/10 | 1,267 | 1,270 | 1,257 | 1,260 | 105,200 |
| 2024/12/09 | 1,242 | 1,264 | 1,237 | 1,261 | 233,900 |
| 2024/12/06 | 1,244 | 1,246 | 1,227 | 1,234 | 219,700 |
| 2024/12/05 | 1,242 | 1,248 | 1,236 | 1,246 | 132,900 |
| 2024/12/04 | 1,254 | 1,261 | 1,232 | 1,238 | 227,600 |
| 2024/12/03 | 1,248 | 1,269 | 1,245 | 1,262 | 202,400 |
| 2024/12/02 | 1,250 | 1,254 | 1,236 | 1,243 | 207,400 |
| 2024/11/29 | 1,260 | 1,263 | 1,250 | 1,250 | 98,400 |
| 2024/11/28 | 1,257 | 1,261 | 1,251 | 1,258 | 92,800 |
| 2024/11/27 | 1,272 | 1,272 | 1,244 | 1,253 | 200,400 |
| 2024/11/26 | 1,284 | 1,290 | 1,272 | 1,279 | 103,600 |
| 2024/11/25 | 1,323 | 1,325 | 1,283 | 1,283 | 171,900 |
| 2024/11/22 | 1,294 | 1,306 | 1,291 | 1,302 | 169,600 |
| 2024/11/21 | 1,292 | 1,292 | 1,277 | 1,284 | 183,500 |
| 2024/11/20 | 1,277 | 1,294 | 1,275 | 1,285 | 211,600 |
| 2024/11/19 | 1,269 | 1,285 | 1,261 | 1,276 | 293,400 |
| 2024/11/18 | 1,291 | 1,294 | 1,254 | 1,263 | 238,500 |
| 2024/11/15 | 1,295 | 1,308 | 1,288 | 1,293 | 137,800 |
| 2024/11/14 | 1,301 | 1,315 | 1,294 | 1,300 | 304,400 |
| 2024/11/13 | 1,317 | 1,323 | 1,289 | 1,301 | 357,600 |
| 2024/11/12 | 1,308 | 1,333 | 1,302 | 1,326 | 319,200 |
| 2024/11/11 | 1,292 | 1,303 | 1,286 | 1,289 | 204,900 |
| 2024/11/08 | 1,308 | 1,311 | 1,286 | 1,295 | 270,400 |
| 2024/11/07 | 1,298 | 1,327 | 1,295 | 1,309 | 323,000 |
| 2024/11/06 | 1,303 | 1,305 | 1,284 | 1,291 | 311,500 |
| 2024/11/05 | 1,303 | 1,305 | 1,291 | 1,300 | 103,000 |
| 2024/11/01 | 1,330 | 1,331 | 1,315 | 1,315 | 104,600 |
| 2024/10/31 | 1,312 | 1,332 | 1,301 | 1,327 | 151,100 |
| 2024/10/30 | 1,295 | 1,322 | 1,289 | 1,310 | 378,100 |
| 2024/10/29 | 1,276 | 1,292 | 1,275 | 1,288 | 214,900 |
| 2024/10/28 | 1,273 | 1,287 | 1,266 | 1,287 | 164,300 |
| 2024/10/25 | 1,289 | 1,294 | 1,277 | 1,284 | 139,400 |
| 2024/10/24 | 1,272 | 1,290 | 1,264 | 1,286 | 161,100 |
| 2024/10/23 | 1,309 | 1,309 | 1,275 | 1,280 | 230,000 |
| 2024/10/22 | 1,315 | 1,322 | 1,303 | 1,315 | 222,600 |
| 2024/10/21 | 1,322 | 1,323 | 1,309 | 1,318 | 128,300 |
| 2024/10/18 | 1,340 | 1,340 | 1,319 | 1,322 | 130,000 |
| 2024/10/17 | 1,355 | 1,357 | 1,334 | 1,340 | 119,200 |
| 2024/10/16 | 1,338 | 1,357 | 1,337 | 1,354 | 197,700 |
| 2024/10/15 | 1,379 | 1,379 | 1,351 | 1,367 | 203,100 |
| 2024/10/11 | 1,389 | 1,402 | 1,367 | 1,371 | 239,300 |
| 2024/10/10 | 1,420 | 1,450 | 1,375 | 1,390 | 699,700 |
| 2024/10/09 | 1,498 | 1,506 | 1,468 | 1,480 | 143,900 |
| 2024/10/08 | 1,495 | 1,516 | 1,485 | 1,485 | 89,200 |
| 2024/10/07 | 1,525 | 1,534 | 1,516 | 1,526 | 84,500 |
| 2024/10/04 | 1,507 | 1,522 | 1,507 | 1,512 | 80,200 |
| 2024/10/03 | 1,516 | 1,528 | 1,498 | 1,508 | 100,300 |
| 2024/10/02 | 1,505 | 1,518 | 1,481 | 1,490 | 170,600 |
| 2024/10/01 | 1,503 | 1,521 | 1,496 | 1,516 | 206,900 |
| 2024/09/30 | 1,500 | 1,513 | 1,490 | 1,505 | 237,000 |
| 2024/09/27 | 1,541 | 1,544 | 1,510 | 1,530 | 168,800 |
| 2024/09/26 | 1,538 | 1,551 | 1,529 | 1,548 | 157,300 |
| 2024/09/25 | 1,533 | 1,542 | 1,524 | 1,529 | 104,900 |
| 2024/09/24 | 1,534 | 1,538 | 1,516 | 1,534 | 145,800 |
| 2024/09/20 | 1,548 | 1,554 | 1,523 | 1,530 | 169,300 |
| 2024/09/19 | 1,549 | 1,559 | 1,538 | 1,538 | 57,800 |
| 2024/09/18 | 1,527 | 1,543 | 1,517 | 1,543 | 93,600 |
| 2024/09/17 | 1,539 | 1,546 | 1,508 | 1,527 | 54,600 |
| 2024/09/13 | 1,547 | 1,550 | 1,520 | 1,532 | 65,500 |
| 2024/09/12 | 1,542 | 1,557 | 1,529 | 1,551 | 54,800 |
| 2024/09/11 | 1,552 | 1,559 | 1,522 | 1,532 | 139,000 |
| 2024/09/10 | 1,545 | 1,557 | 1,539 | 1,543 | 56,100 |
| 2024/09/09 | 1,510 | 1,544 | 1,506 | 1,542 | 83,300 |
| 2024/09/06 | 1,529 | 1,544 | 1,514 | 1,543 | 125,400 |
| 2024/09/05 | 1,529 | 1,543 | 1,524 | 1,527 | 88,900 |
| 2024/09/04 | 1,524 | 1,541 | 1,516 | 1,521 | 126,700 |
| 2024/09/03 | 1,527 | 1,553 | 1,524 | 1,544 | 97,300 |
| 2024/09/02 | 1,514 | 1,525 | 1,497 | 1,525 | 124,300 |
| 2024/08/30 | 1,489 | 1,518 | 1,470 | 1,514 | 226,200 |
| 2024/08/29 | 1,485 | 1,488 | 1,454 | 1,479 | 345,500 |
| 2024/08/28 | 1,503 | 1,517 | 1,496 | 1,509 | 289,000 |
| 2024/08/27 | 1,514 | 1,524 | 1,504 | 1,511 | 65,000 |
| 2024/08/26 | 1,492 | 1,509 | 1,486 | 1,503 | 155,700 |
| 2024/08/23 | 1,515 | 1,516 | 1,491 | 1,500 | 76,400 |
| 2024/08/22 | 1,501 | 1,514 | 1,493 | 1,514 | 83,600 |
| 2024/08/21 | 1,512 | 1,528 | 1,507 | 1,515 | 55,200 |
| 2024/08/20 | 1,515 | 1,530 | 1,514 | 1,525 | 134,900 |
| 2024/08/19 | 1,520 | 1,538 | 1,492 | 1,492 | 208,800 |