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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,473 | 1,595 | 1,462 | 1,581 | 528,000 |
| 2024/07/25 | 1,463 | 1,475 | 1,450 | 1,470 | 162,300 |
| 2024/07/24 | 1,481 | 1,487 | 1,467 | 1,473 | 210,200 |
| 2024/07/23 | 1,497 | 1,506 | 1,482 | 1,483 | 128,700 |
| 2024/07/22 | 1,502 | 1,513 | 1,493 | 1,497 | 140,700 |
| 2024/07/19 | 1,523 | 1,523 | 1,503 | 1,513 | 165,200 |
| 2024/07/18 | 1,501 | 1,519 | 1,490 | 1,517 | 209,600 |
| 2024/07/17 | 1,525 | 1,529 | 1,501 | 1,503 | 199,700 |
| 2024/07/16 | 1,495 | 1,522 | 1,483 | 1,517 | 204,000 |
| 2024/07/12 | 1,491 | 1,510 | 1,469 | 1,491 | 191,800 |
| 2024/07/11 | 1,450 | 1,513 | 1,450 | 1,491 | 681,000 |
| 2024/07/10 | 1,559 | 1,573 | 1,548 | 1,550 | 158,600 |
| 2024/07/09 | 1,561 | 1,579 | 1,559 | 1,570 | 120,300 |
| 2024/07/08 | 1,563 | 1,574 | 1,550 | 1,568 | 100,600 |
| 2024/07/05 | 1,571 | 1,579 | 1,553 | 1,569 | 115,400 |
| 2024/07/04 | 1,561 | 1,580 | 1,553 | 1,574 | 114,100 |
| 2024/07/03 | 1,585 | 1,587 | 1,546 | 1,566 | 238,200 |
| 2024/07/02 | 1,593 | 1,617 | 1,585 | 1,594 | 177,100 |
| 2024/07/01 | 1,601 | 1,612 | 1,578 | 1,605 | 186,000 |
| 2024/06/28 | 1,585 | 1,610 | 1,570 | 1,598 | 144,600 |
| 2024/06/27 | 1,556 | 1,587 | 1,550 | 1,585 | 131,700 |
| 2024/06/26 | 1,590 | 1,590 | 1,534 | 1,566 | 242,500 |
| 2024/06/25 | 1,562 | 1,618 | 1,558 | 1,600 | 249,300 |
| 2024/06/24 | 1,542 | 1,562 | 1,536 | 1,552 | 272,400 |
| 2024/06/21 | 1,530 | 1,537 | 1,493 | 1,505 | 226,000 |
| 2024/06/20 | 1,490 | 1,527 | 1,466 | 1,516 | 251,400 |
| 2024/06/19 | 1,451 | 1,487 | 1,451 | 1,476 | 111,200 |
| 2024/06/18 | 1,449 | 1,456 | 1,441 | 1,449 | 105,600 |
| 2024/06/17 | 1,472 | 1,472 | 1,433 | 1,438 | 145,300 |
| 2024/06/14 | 1,457 | 1,484 | 1,450 | 1,480 | 176,200 |
| 2024/06/13 | 1,470 | 1,490 | 1,470 | 1,480 | 96,900 |
| 2024/06/12 | 1,470 | 1,477 | 1,459 | 1,461 | 128,900 |
| 2024/06/11 | 1,512 | 1,512 | 1,478 | 1,478 | 214,900 |
| 2024/06/10 | 1,520 | 1,524 | 1,495 | 1,519 | 239,400 |
| 2024/06/07 | 1,521 | 1,523 | 1,503 | 1,515 | 277,400 |
| 2024/06/06 | 1,533 | 1,540 | 1,511 | 1,521 | 111,300 |
| 2024/06/05 | 1,571 | 1,586 | 1,535 | 1,543 | 146,100 |
| 2024/06/04 | 1,608 | 1,618 | 1,592 | 1,593 | 99,900 |
| 2024/06/03 | 1,619 | 1,633 | 1,603 | 1,618 | 88,400 |
| 2024/05/31 | 1,585 | 1,614 | 1,585 | 1,610 | 158,400 |
| 2024/05/30 | 1,563 | 1,589 | 1,552 | 1,578 | 75,800 |
| 2024/05/29 | 1,601 | 1,601 | 1,560 | 1,569 | 58,200 |
| 2024/05/28 | 1,600 | 1,607 | 1,597 | 1,600 | 110,200 |
| 2024/05/27 | 1,592 | 1,597 | 1,581 | 1,597 | 90,600 |
| 2024/05/24 | 1,569 | 1,594 | 1,564 | 1,585 | 83,800 |
| 2024/05/23 | 1,582 | 1,601 | 1,566 | 1,590 | 75,600 |
| 2024/05/22 | 1,580 | 1,589 | 1,567 | 1,582 | 103,800 |
| 2024/05/21 | 1,575 | 1,587 | 1,559 | 1,571 | 140,200 |
| 2024/05/20 | 1,567 | 1,585 | 1,567 | 1,573 | 77,900 |
| 2024/05/17 | 1,559 | 1,596 | 1,557 | 1,577 | 76,400 |
| 2024/05/16 | 1,574 | 1,581 | 1,559 | 1,574 | 74,900 |
| 2024/05/15 | 1,591 | 1,595 | 1,567 | 1,574 | 101,900 |
| 2024/05/14 | 1,557 | 1,582 | 1,552 | 1,581 | 84,300 |
| 2024/05/13 | 1,557 | 1,574 | 1,549 | 1,560 | 54,000 |
| 2024/05/10 | 1,567 | 1,568 | 1,547 | 1,553 | 80,300 |
| 2024/05/09 | 1,532 | 1,567 | 1,526 | 1,550 | 116,200 |
| 2024/05/08 | 1,551 | 1,557 | 1,530 | 1,531 | 135,900 |
| 2024/05/07 | 1,523 | 1,555 | 1,518 | 1,552 | 99,600 |
| 2024/05/02 | 1,512 | 1,520 | 1,502 | 1,514 | 114,500 |
| 2024/05/01 | 1,541 | 1,541 | 1,506 | 1,513 | 113,700 |
| 2024/04/30 | 1,561 | 1,565 | 1,535 | 1,549 | 163,100 |
| 2024/04/26 | 1,544 | 1,573 | 1,539 | 1,559 | 244,300 |
| 2024/04/25 | 1,549 | 1,584 | 1,548 | 1,557 | 267,300 |
| 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 |