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
2020/12/30 1,616 1,639 1,601 1,617 168,600
2020/12/29 1,589 1,625 1,577 1,624 146,900
2020/12/28 1,611 1,613 1,570 1,581 113,400
2020/12/25 1,615 1,630 1,594 1,607 79,100
2020/12/24 1,613 1,634 1,609 1,615 71,600
2020/12/23 1,602 1,616 1,598 1,609 81,900
2020/12/22 1,625 1,636 1,587 1,594 103,500
2020/12/21 1,633 1,653 1,629 1,653 98,900
2020/12/18 1,658 1,658 1,626 1,644 223,600
2020/12/17 1,691 1,699 1,667 1,680 129,500
2020/12/16 1,731 1,752 1,710 1,712 101,900
2020/12/15 1,720 1,748 1,716 1,724 156,200
2020/12/14 1,700 1,739 1,699 1,706 111,100
2020/12/11 1,715 1,727 1,687 1,708 137,400
2020/12/10 1,721 1,731 1,712 1,726 105,400
2020/12/09 1,707 1,752 1,698 1,742 190,100
2020/12/08 1,675 1,712 1,674 1,692 126,900
2020/12/07 1,695 1,710 1,683 1,683 143,100
2020/12/04 1,654 1,693 1,653 1,688 125,500
2020/12/03 1,670 1,685 1,660 1,673 166,300
2020/12/02 1,660 1,678 1,651 1,665 149,300
2020/12/01 1,623 1,666 1,601 1,660 206,300
2020/11/30 1,670 1,670 1,603 1,603 167,100
2020/11/27 1,660 1,668 1,632 1,655 254,900
2020/11/26 1,636 1,655 1,622 1,651 115,300
2020/11/25 1,663 1,690 1,641 1,643 241,300
2020/11/24 1,600 1,651 1,600 1,647 144,700
2020/11/20 1,591 1,626 1,591 1,616 133,600
2020/11/19 1,610 1,610 1,580 1,602 130,300
2020/11/18 1,610 1,617 1,583 1,601 104,200
2020/11/17 1,647 1,647 1,590 1,597 141,700
2020/11/16 1,631 1,658 1,622 1,643 147,600
2020/11/13 1,610 1,618 1,590 1,616 103,100
2020/11/12 1,636 1,645 1,585 1,605 232,700
2020/11/11 1,650 1,650 1,616 1,626 173,700
2020/11/10 1,673 1,677 1,609 1,628 245,900
2020/11/09 1,665 1,670 1,623 1,664 191,500
2020/11/06 1,693 1,700 1,643 1,650 297,600
2020/11/05 1,625 1,683 1,611 1,677 388,800
2020/11/04 1,609 1,655 1,601 1,638 228,700
2020/11/02 1,579 1,628 1,578 1,590 211,600
2020/10/30 1,563 1,589 1,547 1,570 334,400
2020/10/29 1,534 1,562 1,520 1,555 220,100
2020/10/28 1,561 1,562 1,529 1,550 220,300
2020/10/27 1,553 1,567 1,538 1,566 188,200
2020/10/26 1,619 1,621 1,584 1,584 148,900
2020/10/23 1,681 1,681 1,617 1,618 227,800
2020/10/22 1,697 1,705 1,644 1,659 289,100
2020/10/21 1,694 1,727 1,680 1,713 210,400
2020/10/20 1,685 1,719 1,675 1,694 150,400
2020/10/19 1,699 1,699 1,676 1,689 132,000
2020/10/16 1,719 1,719 1,677 1,677 157,300
2020/10/15 1,692 1,720 1,686 1,719 207,400
2020/10/14 1,701 1,726 1,681 1,694 222,500
2020/10/13 1,695 1,713 1,677 1,693 265,200
2020/10/12 1,691 1,701 1,657 1,690 262,400
2020/10/09 1,645 1,694 1,621 1,691 801,500
2020/10/08 1,849 1,849 1,660 1,675 1,529,500
2020/10/07 1,750 1,784 1,677 1,778 379,300
2020/10/06 1,792 1,792 1,743 1,771 225,500
2020/10/05 1,802 1,824 1,777 1,781 158,400
2020/10/02 1,776 1,782 1,738 1,753 149,800
2020/09/30 1,801 1,820 1,767 1,767 191,000
2020/09/29 1,790 1,808 1,772 1,791 145,500
2020/09/28 1,748 1,783 1,733 1,778 263,100
2020/09/25 1,702 1,731 1,683 1,731 404,700
2020/09/24 1,757 1,757 1,715 1,721 136,100
2020/09/23 1,769 1,773 1,749 1,760 135,900
2020/09/18 1,771 1,777 1,747 1,765 136,800
2020/09/17 1,727 1,754 1,704 1,741 129,500
2020/09/16 1,729 1,751 1,721 1,733 121,700
2020/09/15 1,720 1,720 1,696 1,712 74,300
2020/09/14 1,738 1,741 1,709 1,723 111,600
2020/09/11 1,694 1,737 1,684 1,731 242,400
2020/09/10 1,697 1,704 1,647 1,679 418,100
2020/09/09 1,705 1,729 1,667 1,691 237,000
2020/09/08 1,746 1,771 1,710 1,729 308,000
2020/09/07 1,743 1,752 1,720 1,733 225,600
2020/09/04 1,720 1,776 1,713 1,751 212,500
2020/09/03 1,741 1,741 1,702 1,724 147,400
2020/09/02 1,701 1,752 1,688 1,728 230,100
2020/09/01 1,727 1,728 1,656 1,680 272,400
2020/08/31 1,696 1,732 1,686 1,728 254,200
2020/08/28 1,714 1,728 1,670 1,696 285,500
2020/08/27 1,768 1,768 1,716 1,721 299,500
2020/08/26 1,783 1,787 1,755 1,768 127,300
2020/08/25 1,834 1,834 1,796 1,798 94,400
2020/08/24 1,770 1,833 1,765 1,823 152,100
2020/08/21 1,789 1,806 1,757 1,759 125,800
2020/08/20 1,773 1,782 1,759 1,760 75,800
2020/08/19 1,761 1,797 1,753 1,796 76,300
2020/08/18 1,783 1,800 1,775 1,781 66,100
2020/08/17 1,819 1,820 1,768 1,789 135,200
2020/08/14 1,799 1,800 1,772 1,781 138,300
2020/08/13 1,820 1,863 1,797 1,802 258,200
2020/08/12 1,808 1,838 1,808 1,817 216,500
2020/08/11 1,811 1,843 1,806 1,812 168,600
2020/08/07 1,850 1,855 1,801 1,819 142,700
2020/08/06 1,822 1,865 1,819 1,832 251,300
2020/08/05 1,774 1,855 1,767 1,850 398,900
2020/08/04 1,788 1,822 1,760 1,779 439,800
2020/08/03 1,727 1,807 1,726 1,799 335,600
2020/07/31 1,703 1,729 1,680 1,709 324,600
2020/07/30 1,747 1,758 1,725 1,738 380,200
2020/07/29 1,684 1,750 1,666 1,729 437,200
2020/07/28 1,723 1,730 1,672 1,677 320,400
2020/07/27 1,694 1,759 1,691 1,747 507,600
2020/07/22 1,685 1,697 1,649 1,680 270,000
2020/07/21 1,663 1,686 1,654 1,675 282,600
2020/07/20 1,647 1,666 1,630 1,661 179,500
2020/07/17 1,630 1,667 1,617 1,653 315,600
2020/07/16 1,616 1,659 1,614 1,646 429,000
2020/07/15 1,635 1,669 1,594 1,656 653,200
2020/07/14 1,674 1,693 1,654 1,684 314,600
2020/07/13 1,688 1,701 1,655 1,691 407,600
2020/07/10 1,630 1,707 1,626 1,669 826,900
2020/07/09 1,609 1,668 1,590 1,655 1,615,200
2020/07/08 1,384 1,414 1,382 1,409 215,400
2020/07/07 1,400 1,410 1,383 1,410 189,900
2020/07/06 1,377 1,398 1,369 1,382 111,800
2020/07/03 1,356 1,393 1,354 1,392 183,700
2020/07/02 1,358 1,373 1,331 1,355 308,400
2020/07/01 1,392 1,393 1,339 1,346 215,600
2020/06/30 1,390 1,410 1,378 1,393 145,400
2020/06/29 1,372 1,382 1,356 1,371 112,600
2020/06/26 1,372 1,388 1,356 1,383 96,700
2020/06/25 1,371 1,382 1,344 1,360 150,200
2020/06/24 1,390 1,394 1,367 1,384 75,500
2020/06/23 1,405 1,405 1,374 1,389 114,900
2020/06/22 1,391 1,394 1,374 1,389 97,000
2020/06/19 1,397 1,398 1,358 1,379 175,400
2020/06/18 1,384 1,392 1,354 1,381 125,200
2020/06/17 1,412 1,416 1,362 1,384 178,600
2020/06/16 1,404 1,442 1,396 1,431 235,600
2020/06/15 1,403 1,420 1,340 1,340 221,400
2020/06/12 1,394 1,414 1,364 1,398 202,600
2020/06/11 1,473 1,478 1,423 1,424 308,200
2020/06/10 1,463 1,476 1,438 1,456 280,300
2020/06/09 1,420 1,440 1,399 1,436 187,600
2020/06/08 1,368 1,407 1,362 1,405 213,400
2020/06/05 1,373 1,393 1,345 1,357 165,000
2020/06/04 1,366 1,370 1,335 1,370 176,200
2020/06/03 1,364 1,367 1,329 1,348 247,200
2020/06/02 1,363 1,368 1,353 1,358 122,000
2020/06/01 1,376 1,376 1,337 1,360 75,900
2020/05/29 1,351 1,370 1,338 1,357 116,900
2020/05/28 1,363 1,363 1,324 1,356 204,600
2020/05/27 1,363 1,363 1,341 1,351 173,400
2020/05/26 1,402 1,404 1,358 1,379 121,800
2020/05/25 1,364 1,388 1,359 1,388 129,700
2020/05/22 1,348 1,364 1,342 1,356 107,600
2020/05/21 1,331 1,363 1,331 1,358 156,000
2020/05/20 1,324 1,344 1,308 1,338 162,800
2020/05/19 1,299 1,304 1,280 1,298 93,400
2020/05/18 1,264 1,265 1,238 1,259 73,400
2020/05/15 1,267 1,267 1,241 1,257 101,200
2020/05/14 1,284 1,289 1,237 1,237 136,600
2020/05/13 1,277 1,287 1,253 1,283 93,300
2020/05/12 1,298 1,299 1,260 1,297 90,400
2020/05/11 1,265 1,274 1,254 1,272 134,300
2020/05/08 1,240 1,262 1,220 1,252 115,200
2020/05/07 1,186 1,214 1,185 1,204 149,500
2020/05/01 1,278 1,278 1,209 1,212 170,500
2020/04/30 1,274 1,300 1,257 1,289 302,500
2020/04/28 1,252 1,254 1,221 1,234 298,400
2020/04/27 1,227 1,252 1,216 1,234 352,500
2020/04/24 1,184 1,201 1,175 1,197 353,300
2020/04/23 1,119 1,163 1,114 1,154 320,700
2020/04/22 1,109 1,125 1,069 1,114 288,200
2020/04/21 1,161 1,180 1,138 1,139 376,100
2020/04/20 1,118 1,183 1,118 1,168 371,900
2020/04/17 1,077 1,113 1,072 1,109 329,600
2020/04/16 1,039 1,083 1,023 1,077 471,500
2020/04/15 1,111 1,112 1,033 1,041 552,200
2020/04/14 1,100 1,140 1,096 1,133 274,300
2020/04/13 1,077 1,112 1,070 1,087 366,500
2020/04/10 1,093 1,093 1,017 1,061 509,400
2020/04/09 1,178 1,190 1,062 1,072 953,300
2020/04/08 1,103 1,172 1,086 1,148 301,000
2020/04/07 1,082 1,119 1,071 1,105 201,900
2020/04/06 1,044 1,081 1,018 1,068 195,500
2020/04/03 1,049 1,080 1,023 1,044 248,000
2020/04/02 1,002 1,080 1,002 1,044 237,400
2020/04/01 1,089 1,097 1,019 1,030 226,500
2020/03/31 1,146 1,164 1,092 1,127 237,100
2020/03/30 1,140 1,152 1,091 1,152 227,800
2020/03/27 1,159 1,188 1,126 1,174 330,200
2020/03/26 1,119 1,119 1,037 1,089 292,900
2020/03/25 1,138 1,138 1,057 1,121 286,200
2020/03/24 1,030 1,040 1,003 1,040 461,100
2020/03/23 858 906 853 890 766,100
2020/03/19 885 927 852 860 443,300
2020/03/18 955 980 868 868 561,900
2020/03/17 949 981 912 942 571,300
2020/03/16 1,008 1,035 955 989 473,600
2020/03/13 1,012 1,038 965 1,009 534,400
2020/03/12 1,136 1,155 1,095 1,107 308,000
2020/03/11 1,186 1,198 1,155 1,159 345,200
2020/03/10 1,172 1,204 1,131 1,199 300,300
2020/03/09 1,273 1,273 1,198 1,202 273,700
2020/03/06 1,329 1,361 1,318 1,319 295,500
2020/03/05 1,355 1,370 1,348 1,359 354,900
2020/03/04 1,294 1,349 1,290 1,327 255,700
2020/03/03 1,340 1,356 1,312 1,312 293,600
2020/03/02 1,258 1,340 1,258 1,327 292,600
2020/02/28 1,311 1,318 1,272 1,288 314,900
2020/02/27 1,378 1,389 1,337 1,349 292,100
2020/02/26 1,407 1,428 1,403 1,417 306,800
2020/02/25 1,397 1,436 1,392 1,424 251,200
2020/02/21 1,500 1,522 1,479 1,485 229,200
2020/02/20 1,531 1,533 1,503 1,508 185,400
2020/02/19 1,543 1,544 1,505 1,519 139,600
2020/02/18 1,534 1,536 1,499 1,517 189,200
2020/02/17 1,537 1,541 1,512 1,527 185,000
2020/02/14 1,555 1,555 1,534 1,548 73,800
2020/02/13 1,570 1,571 1,552 1,562 103,200
2020/02/12 1,583 1,583 1,566 1,576 72,200
2020/02/10 1,563 1,585 1,563 1,572 104,200
2020/02/07 1,571 1,583 1,546 1,577 90,300
2020/02/06 1,552 1,566 1,533 1,560 159,500
2020/02/05 1,577 1,578 1,545 1,550 106,000
2020/02/04 1,501 1,548 1,501 1,542 145,500
2020/02/03 1,502 1,540 1,492 1,526 165,200
2020/01/31 1,558 1,568 1,542 1,547 163,300
2020/01/30 1,565 1,583 1,546 1,556 233,200
2020/01/29 1,539 1,575 1,539 1,565 163,700
2020/01/28 1,520 1,539 1,508 1,529 196,900
2020/01/27 1,550 1,563 1,539 1,545 166,100
2020/01/24 1,606 1,610 1,579 1,579 131,500
2020/01/23 1,633 1,633 1,607 1,613 102,400
2020/01/22 1,625 1,649 1,621 1,636 171,300
2020/01/21 1,626 1,628 1,617 1,618 108,500
2020/01/20 1,610 1,620 1,601 1,613 111,900
2020/01/17 1,613 1,623 1,588 1,595 172,700
2020/01/16 1,608 1,629 1,589 1,615 323,800
2020/01/15 1,649 1,651 1,598 1,609 439,600
2020/01/14 1,664 1,668 1,640 1,650 222,100
2020/01/10 1,644 1,677 1,628 1,635 381,800
2020/01/09 1,671 1,692 1,630 1,634 677,300
2020/01/08 1,708 1,720 1,676 1,711 223,100
2020/01/07 1,685 1,731 1,680 1,726 174,500
2020/01/06 1,665 1,686 1,656 1,673 194,300

このページの先頭へ