日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 982 989 962 986 199,900
2016/12/29 985 996 983 989 310,700
2016/12/28 946 986 946 981 441,400
2016/12/27 940 948 935 935 312,800
2016/12/26 950 954 946 949 230,200
2016/12/22 952 957 947 951 193,900
2016/12/21 955 960 948 949 230,300
2016/12/20 953 957 938 952 235,600
2016/12/19 956 964 952 961 205,500
2016/12/16 967 976 954 955 214,100
2016/12/15 958 966 954 965 170,200
2016/12/14 962 974 958 958 165,300
2016/12/13 940 966 936 966 209,000
2016/12/12 950 952 932 940 174,400
2016/12/09 925 943 925 940 251,100
2016/12/08 934 936 923 931 160,500
2016/12/07 918 933 918 933 192,800
2016/12/06 925 927 916 920 204,000
2016/12/05 930 932 916 924 232,400
2016/12/02 926 943 926 930 204,900
2016/12/01 937 941 924 925 244,000
2016/11/30 928 937 927 933 186,100
2016/11/29 937 945 930 934 216,100
2016/11/28 946 948 933 943 118,500
2016/11/25 945 955 932 939 155,400
2016/11/24 945 959 942 945 212,800
2016/11/22 939 945 935 937 110,300
2016/11/21 921 943 920 936 208,300
2016/11/18 950 950 931 936 150,200
2016/11/17 925 945 925 938 109,000
2016/11/16 942 943 912 929 310,800
2016/11/15 951 957 932 933 118,200
2016/11/14 944 961 944 951 96,300
2016/11/11 973 980 930 934 198,800
2016/11/10 938 980 938 973 232,600
2016/11/09 946 963 884 899 283,700
2016/11/08 962 967 940 941 106,500
2016/11/07 960 975 958 962 198,200
2016/11/04 953 954 929 946 158,400
2016/11/02 989 989 950 957 231,000
2016/11/01 990 993 971 979 139,500
2016/10/31 1,000 1,009 982 985 237,900
2016/10/28 993 999 978 993 732,100
2016/10/27 980 1,010 980 993 364,800
2016/10/26 980 988 975 982 225,500
2016/10/25 980 989 973 978 249,000
2016/10/24 985 998 979 989 201,100
2016/10/21 994 1,006 980 983 424,400
2016/10/20 971 989 954 988 359,300
2016/10/19 960 990 953 986 629,700
2016/10/18 971 992 926 943 875,300
2016/10/17 920 969 919 958 928,100
2016/10/14 899 917 892 915 504,100
2016/10/13 854 918 854 908 1,079,300
2016/10/12 851 875 850 864 254,100
2016/10/11 859 869 850 856 271,700
2016/10/07 859 879 854 859 193,300
2016/10/06 865 869 859 862 178,800
2016/10/05 884 887 865 867 210,800
2016/10/04 858 886 858 883 186,600
2016/10/03 867 874 853 856 175,500
2016/09/30 876 876 854 868 276,400
2016/09/29 897 898 881 883 198,800
2016/09/28 885 903 880 899 202,000
2016/09/27 904 904 871 898 191,200
2016/09/26 915 915 903 907 160,300
2016/09/23 904 911 896 907 158,500
2016/09/21 859 907 859 905 359,900
2016/09/20 861 876 853 859 187,800
2016/09/16 884 885 856 861 169,200
2016/09/15 880 898 878 892 204,700
2016/09/14 862 894 862 891 298,000
2016/09/13 862 872 860 869 174,900
2016/09/12 865 865 843 862 189,000
2016/09/09 863 877 861 872 184,000
2016/09/08 865 868 845 863 286,900
2016/09/07 848 875 848 872 182,300
2016/09/06 849 864 848 858 186,400
2016/09/05 836 856 836 842 113,700
2016/09/02 834 840 831 834 81,600
2016/09/01 835 842 831 835 86,600
2016/08/31 840 847 832 843 140,900
2016/08/30 843 856 837 838 199,100
2016/08/29 847 859 839 857 181,100
2016/08/26 862 866 850 855 264,300
2016/08/25 865 869 855 860 208,400
2016/08/24 904 904 869 875 126,000
2016/08/23 892 917 881 897 180,700
2016/08/22 868 909 858 907 281,600
2016/08/19 856 873 854 868 150,900
2016/08/18 883 884 855 860 208,000
2016/08/17 888 894 873 888 123,500
2016/08/16 874 904 874 885 198,700
2016/08/15 900 900 874 877 103,000
2016/08/12 880 915 861 902 337,300
2016/08/10 867 871 858 865 129,100
2016/08/09 908 908 866 875 207,400
2016/08/08 892 920 887 902 219,700
2016/08/05 890 895 856 892 270,900
2016/08/04 843 909 843 905 319,400
2016/08/03 850 854 836 841 101,400
2016/08/02 868 874 863 864 82,300
2016/08/01 871 886 854 882 117,600
2016/07/29 842 885 837 880 292,700
2016/07/28 852 854 822 843 217,200
2016/07/27 866 868 850 858 181,700
2016/07/26 891 891 847 856 224,900
2016/07/25 876 894 868 876 198,100
2016/07/22 865 892 865 884 188,700
2016/07/21 905 908 868 872 348,900
2016/07/20 935 935 902 908 172,900
2016/07/19 878 960 878 935 872,000
2016/07/15 891 899 852 893 520,100
2016/07/14 900 915 867 905 1,224,900
2016/07/13 800 850 788 828 427,700
2016/07/12 801 808 783 785 215,100
2016/07/11 782 805 782 793 313,700
2016/07/08 807 818 763 767 352,600
2016/07/07 848 858 815 821 374,600
2016/07/06 857 895 840 869 861,000
2016/07/05 833 846 823 846 79,600
2016/07/04 842 854 829 832 99,000
2016/07/01 824 870 820 849 245,100
2016/06/30 810 826 805 819 183,200
2016/06/29 801 814 796 808 116,100
2016/06/28 770 809 763 802 175,900
2016/06/27 771 805 771 785 340,600
2016/06/24 801 812 734 747 302,300
2016/06/23 808 818 803 813 232,200
2016/06/22 812 820 799 808 193,000
2016/06/21 789 827 788 827 256,300
2016/06/20 775 805 775 789 225,700
2016/06/17 795 805 776 789 723,500
2016/06/16 825 837 790 795 292,500
2016/06/15 834 849 829 840 225,200
2016/06/14 863 870 820 849 280,200
2016/06/13 892 892 860 868 346,300
2016/06/10 871 890 868 882 251,600
2016/06/09 860 875 860 871 151,100
2016/06/08 872 875 856 862 219,300
2016/06/07 860 874 860 868 101,800
2016/06/06 870 879 855 864 224,900
2016/06/03 889 891 871 877 228,900
2016/06/02 881 896 877 889 367,400
2016/06/01 909 909 888 889 275,000
2016/05/31 920 920 897 909 802,600
2016/05/30 883 928 882 925 360,500
2016/05/27 881 899 865 897 590,800
2016/05/26 911 912 886 889 308,800
2016/05/25 898 914 894 910 346,800
2016/05/24 913 916 903 907 152,100
2016/05/23 913 924 908 920 150,300
2016/05/20 896 917 896 917 319,700
2016/05/19 903 910 898 903 351,100
2016/05/18 908 918 900 908 278,100
2016/05/17 921 927 908 912 222,800
2016/05/16 935 939 905 918 366,700
2016/05/13 954 958 932 949 282,800
2016/05/12 951 967 945 964 169,800
2016/05/11 967 967 940 962 223,200
2016/05/10 934 970 931 967 311,100
2016/05/09 953 953 926 931 195,000
2016/05/06 939 953 920 953 367,500
2016/05/02 935 939 911 933 395,400
2016/04/28 986 994 957 957 410,300
2016/04/27 950 994 937 988 1,145,100
2016/04/26 970 970 947 952 413,600
2016/04/25 968 968 952 956 265,200
2016/04/22 966 972 955 964 341,600
2016/04/21 986 986 962 966 655,200
2016/04/20 976 999 968 978 476,500
2016/04/19 976 982 961 968 628,100
2016/04/18 977 977 961 965 480,100
2016/04/15 990 1,007 989 999 587,300
2016/04/14 1,007 1,010 972 983 1,248,000
2016/04/13 1,060 1,060 1,001 1,020 1,507,200
2016/04/12 1,209 1,212 1,132 1,177 747,700
2016/04/11 1,111 1,170 1,096 1,150 355,900
2016/04/08 1,129 1,134 1,097 1,108 294,900
2016/04/07 1,112 1,155 1,103 1,137 235,200
2016/04/06 1,135 1,139 1,076 1,082 223,600
2016/04/05 1,183 1,184 1,121 1,148 245,900
2016/04/04 1,161 1,210 1,161 1,187 256,200
2016/04/01 1,240 1,240 1,172 1,179 306,900
2016/03/31 1,251 1,262 1,225 1,246 286,200
2016/03/30 1,235 1,279 1,222 1,257 329,600
2016/03/29 1,206 1,240 1,206 1,230 172,900
2016/03/28 1,220 1,224 1,198 1,224 162,400
2016/03/25 1,218 1,222 1,182 1,186 125,000
2016/03/24 1,190 1,231 1,187 1,218 230,500
2016/03/23 1,181 1,220 1,163 1,203 214,500
2016/03/22 1,163 1,200 1,163 1,196 234,600
2016/03/18 1,133 1,194 1,120 1,179 379,600
2016/03/17 1,102 1,126 1,092 1,107 131,300
2016/03/16 1,110 1,130 1,089 1,100 93,500
2016/03/15 1,145 1,150 1,119 1,125 218,500
2016/03/14 1,105 1,153 1,104 1,141 269,300
2016/03/11 1,096 1,148 1,088 1,100 467,500
2016/03/10 1,010 1,098 1,010 1,092 425,400
2016/03/09 991 1,005 988 992 103,600
2016/03/08 1,002 1,032 995 1,008 218,400
2016/03/07 1,018 1,028 991 1,008 343,200
2016/03/04 1,006 1,070 1,005 1,038 345,300
2016/03/03 978 1,020 977 1,019 219,700
2016/03/02 994 1,006 974 979 209,300
2016/03/01 991 1,012 988 1,002 86,200
2016/02/29 1,000 1,020 994 997 158,600
2016/02/26 959 1,026 959 1,000 459,600
2016/02/25 943 966 934 950 284,600
2016/02/24 965 988 963 972 134,400
2016/02/23 958 990 958 979 210,400
2016/02/22 970 973 933 958 569,100
2016/02/19 970 1,000 970 993 174,200
2016/02/18 978 990 971 974 386,100
2016/02/17 981 1,023 978 983 260,400
2016/02/16 1,017 1,037 993 994 241,900
2016/02/15 1,007 1,048 1,005 1,032 180,000
2016/02/12 990 1,025 990 1,007 338,500
2016/02/10 1,074 1,074 1,010 1,046 315,200
2016/02/09 1,096 1,110 1,072 1,083 251,000
2016/02/08 1,123 1,148 1,090 1,141 179,400
2016/02/05 1,126 1,149 1,121 1,144 222,200
2016/02/04 1,174 1,192 1,135 1,143 294,700
2016/02/03 1,189 1,206 1,168 1,193 214,300
2016/02/02 1,212 1,219 1,205 1,216 178,100
2016/02/01 1,191 1,211 1,181 1,209 220,000
2016/01/29 1,199 1,209 1,174 1,203 166,900
2016/01/28 1,203 1,218 1,189 1,206 226,400
2016/01/27 1,250 1,253 1,206 1,210 316,600
2016/01/26 1,297 1,297 1,242 1,253 226,500
2016/01/25 1,298 1,308 1,282 1,305 252,300
2016/01/22 1,273 1,290 1,262 1,272 221,300
2016/01/21 1,300 1,309 1,229 1,263 607,600
2016/01/20 1,253 1,261 1,205 1,229 514,800
2016/01/19 1,236 1,284 1,235 1,279 258,500
2016/01/18 1,239 1,256 1,234 1,255 200,600
2016/01/15 1,260 1,273 1,240 1,260 328,000
2016/01/14 1,230 1,255 1,230 1,253 435,500
2016/01/13 1,238 1,319 1,230 1,284 790,800
2016/01/12 1,230 1,246 1,214 1,229 586,000
2016/01/08 1,210 1,245 1,204 1,239 483,300
2016/01/07 1,190 1,236 1,188 1,227 535,600
2016/01/06 1,154 1,233 1,154 1,200 734,900
2016/01/05 1,130 1,171 1,124 1,134 330,400
2016/01/04 1,175 1,180 1,122 1,130 516,300

このページの先頭へ