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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,250 | 1,264 | 1,231 | 1,251 | 167,900 |
| 2021/12/29 | 1,248 | 1,252 | 1,232 | 1,250 | 175,800 |
| 2021/12/28 | 1,219 | 1,240 | 1,212 | 1,239 | 318,500 |
| 2021/12/27 | 1,229 | 1,232 | 1,211 | 1,219 | 241,000 |
| 2021/12/24 | 1,240 | 1,256 | 1,229 | 1,239 | 212,400 |
| 2021/12/23 | 1,245 | 1,259 | 1,239 | 1,243 | 230,000 |
| 2021/12/22 | 1,233 | 1,245 | 1,225 | 1,232 | 254,500 |
| 2021/12/21 | 1,209 | 1,230 | 1,204 | 1,230 | 370,900 |
| 2021/12/20 | 1,216 | 1,227 | 1,197 | 1,206 | 247,900 |
| 2021/12/17 | 1,240 | 1,244 | 1,224 | 1,229 | 414,100 |
| 2021/12/16 | 1,270 | 1,272 | 1,243 | 1,252 | 268,500 |
| 2021/12/15 | 1,260 | 1,269 | 1,254 | 1,268 | 214,900 |
| 2021/12/14 | 1,270 | 1,282 | 1,260 | 1,262 | 147,200 |
| 2021/12/13 | 1,287 | 1,298 | 1,276 | 1,278 | 126,300 |
| 2021/12/10 | 1,291 | 1,292 | 1,274 | 1,279 | 147,200 |
| 2021/12/09 | 1,301 | 1,309 | 1,295 | 1,297 | 146,700 |
| 2021/12/08 | 1,300 | 1,303 | 1,292 | 1,300 | 177,200 |
| 2021/12/07 | 1,260 | 1,296 | 1,260 | 1,293 | 239,900 |
| 2021/12/06 | 1,268 | 1,277 | 1,256 | 1,257 | 227,500 |
| 2021/12/03 | 1,248 | 1,266 | 1,244 | 1,266 | 262,800 |
| 2021/12/02 | 1,238 | 1,256 | 1,231 | 1,241 | 204,300 |
| 2021/12/01 | 1,243 | 1,258 | 1,233 | 1,252 | 211,900 |
| 2021/11/30 | 1,292 | 1,302 | 1,255 | 1,255 | 206,600 |
| 2021/11/29 | 1,281 | 1,307 | 1,273 | 1,276 | 172,200 |
| 2021/11/26 | 1,333 | 1,333 | 1,303 | 1,311 | 162,900 |
| 2021/11/25 | 1,360 | 1,363 | 1,336 | 1,340 | 165,500 |
| 2021/11/24 | 1,373 | 1,375 | 1,341 | 1,346 | 182,500 |
| 2021/11/22 | 1,390 | 1,393 | 1,376 | 1,382 | 127,700 |
| 2021/11/19 | 1,390 | 1,409 | 1,390 | 1,403 | 213,200 |
| 2021/11/18 | 1,388 | 1,407 | 1,386 | 1,401 | 139,600 |
| 2021/11/17 | 1,408 | 1,412 | 1,394 | 1,394 | 178,400 |
| 2021/11/16 | 1,400 | 1,408 | 1,390 | 1,400 | 161,200 |
| 2021/11/15 | 1,411 | 1,419 | 1,409 | 1,412 | 146,400 |
| 2021/11/12 | 1,372 | 1,399 | 1,366 | 1,396 | 166,200 |
| 2021/11/11 | 1,391 | 1,393 | 1,377 | 1,378 | 164,800 |
| 2021/11/10 | 1,393 | 1,404 | 1,385 | 1,390 | 159,200 |
| 2021/11/09 | 1,413 | 1,416 | 1,383 | 1,386 | 215,900 |
| 2021/11/08 | 1,439 | 1,439 | 1,415 | 1,416 | 190,100 |
| 2021/11/05 | 1,444 | 1,446 | 1,419 | 1,436 | 323,600 |
| 2021/11/04 | 1,462 | 1,464 | 1,442 | 1,444 | 317,900 |
| 2021/11/02 | 1,478 | 1,489 | 1,460 | 1,461 | 238,900 |
| 2021/11/01 | 1,476 | 1,486 | 1,466 | 1,481 | 207,000 |
| 2021/10/29 | 1,496 | 1,496 | 1,460 | 1,460 | 310,300 |
| 2021/10/28 | 1,497 | 1,505 | 1,471 | 1,498 | 833,400 |
| 2021/10/27 | 1,516 | 1,522 | 1,493 | 1,518 | 380,800 |
| 2021/10/26 | 1,550 | 1,552 | 1,528 | 1,533 | 255,800 |
| 2021/10/25 | 1,521 | 1,550 | 1,520 | 1,546 | 361,000 |
| 2021/10/22 | 1,550 | 1,584 | 1,537 | 1,561 | 414,300 |
| 2021/10/21 | 1,571 | 1,575 | 1,537 | 1,542 | 249,200 |
| 2021/10/20 | 1,597 | 1,612 | 1,588 | 1,600 | 250,400 |
| 2021/10/19 | 1,562 | 1,575 | 1,530 | 1,575 | 335,500 |
| 2021/10/18 | 1,562 | 1,564 | 1,522 | 1,522 | 270,500 |
| 2021/10/15 | 1,541 | 1,554 | 1,515 | 1,554 | 355,000 |
| 2021/10/14 | 1,519 | 1,552 | 1,501 | 1,537 | 609,900 |
| 2021/10/13 | 1,675 | 1,689 | 1,656 | 1,676 | 256,100 |
| 2021/10/12 | 1,663 | 1,673 | 1,633 | 1,656 | 239,900 |
| 2021/10/11 | 1,628 | 1,675 | 1,615 | 1,675 | 183,400 |
| 2021/10/08 | 1,596 | 1,641 | 1,592 | 1,626 | 165,500 |
| 2021/10/07 | 1,585 | 1,614 | 1,585 | 1,593 | 148,600 |
| 2021/10/06 | 1,589 | 1,619 | 1,571 | 1,585 | 189,800 |
| 2021/10/05 | 1,600 | 1,608 | 1,569 | 1,586 | 117,600 |
| 2021/10/04 | 1,642 | 1,653 | 1,612 | 1,623 | 90,400 |
| 2021/10/01 | 1,655 | 1,657 | 1,626 | 1,635 | 108,400 |
| 2021/09/30 | 1,695 | 1,695 | 1,657 | 1,670 | 128,600 |
| 2021/09/29 | 1,679 | 1,680 | 1,643 | 1,665 | 115,200 |
| 2021/09/28 | 1,701 | 1,703 | 1,666 | 1,703 | 118,200 |
| 2021/09/27 | 1,693 | 1,710 | 1,690 | 1,701 | 131,600 |
| 2021/09/24 | 1,683 | 1,695 | 1,662 | 1,693 | 99,300 |
| 2021/09/22 | 1,672 | 1,676 | 1,649 | 1,649 | 76,200 |
| 2021/09/21 | 1,638 | 1,697 | 1,630 | 1,675 | 174,200 |
| 2021/09/17 | 1,694 | 1,696 | 1,677 | 1,690 | 135,500 |
| 2021/09/16 | 1,698 | 1,698 | 1,676 | 1,689 | 134,100 |
| 2021/09/15 | 1,728 | 1,732 | 1,690 | 1,698 | 124,300 |
| 2021/09/14 | 1,738 | 1,756 | 1,728 | 1,752 | 107,700 |
| 2021/09/13 | 1,734 | 1,738 | 1,722 | 1,737 | 99,900 |
| 2021/09/10 | 1,712 | 1,745 | 1,712 | 1,745 | 176,000 |
| 2021/09/09 | 1,700 | 1,716 | 1,687 | 1,699 | 64,100 |
| 2021/09/08 | 1,684 | 1,720 | 1,678 | 1,709 | 117,400 |
| 2021/09/07 | 1,674 | 1,694 | 1,665 | 1,688 | 111,400 |
| 2021/09/06 | 1,682 | 1,682 | 1,651 | 1,667 | 89,700 |
| 2021/09/03 | 1,647 | 1,659 | 1,631 | 1,653 | 88,100 |
| 2021/09/02 | 1,635 | 1,646 | 1,628 | 1,639 | 102,200 |
| 2021/09/01 | 1,597 | 1,624 | 1,596 | 1,622 | 146,200 |
| 2021/08/31 | 1,582 | 1,605 | 1,581 | 1,596 | 162,500 |
| 2021/08/30 | 1,587 | 1,594 | 1,555 | 1,588 | 432,000 |
| 2021/08/27 | 1,580 | 1,591 | 1,574 | 1,590 | 252,700 |
| 2021/08/26 | 1,589 | 1,589 | 1,572 | 1,589 | 153,600 |
| 2021/08/25 | 1,605 | 1,610 | 1,584 | 1,589 | 99,800 |
| 2021/08/24 | 1,625 | 1,635 | 1,607 | 1,615 | 121,100 |
| 2021/08/23 | 1,604 | 1,627 | 1,597 | 1,612 | 99,100 |
| 2021/08/20 | 1,590 | 1,614 | 1,567 | 1,571 | 78,300 |
| 2021/08/19 | 1,600 | 1,626 | 1,591 | 1,593 | 133,100 |
| 2021/08/18 | 1,555 | 1,610 | 1,555 | 1,595 | 121,800 |
| 2021/08/17 | 1,566 | 1,579 | 1,543 | 1,569 | 170,600 |
| 2021/08/16 | 1,614 | 1,614 | 1,563 | 1,567 | 225,200 |
| 2021/08/13 | 1,645 | 1,655 | 1,614 | 1,622 | 120,100 |
| 2021/08/12 | 1,654 | 1,663 | 1,639 | 1,640 | 100,100 |
| 2021/08/11 | 1,678 | 1,682 | 1,644 | 1,647 | 133,400 |
| 2021/08/10 | 1,675 | 1,693 | 1,658 | 1,662 | 105,000 |
| 2021/08/06 | 1,670 | 1,686 | 1,662 | 1,682 | 54,300 |
| 2021/08/05 | 1,685 | 1,702 | 1,658 | 1,661 | 83,000 |
| 2021/08/04 | 1,687 | 1,697 | 1,681 | 1,682 | 75,700 |
| 2021/08/03 | 1,715 | 1,723 | 1,700 | 1,700 | 63,600 |
| 2021/08/02 | 1,702 | 1,726 | 1,675 | 1,719 | 134,800 |
| 2021/07/30 | 1,719 | 1,720 | 1,677 | 1,677 | 99,000 |
| 2021/07/29 | 1,740 | 1,740 | 1,712 | 1,722 | 83,800 |
| 2021/07/28 | 1,724 | 1,732 | 1,714 | 1,715 | 107,300 |
| 2021/07/27 | 1,745 | 1,746 | 1,722 | 1,726 | 104,800 |
| 2021/07/26 | 1,741 | 1,750 | 1,731 | 1,735 | 110,800 |
| 2021/07/21 | 1,715 | 1,724 | 1,699 | 1,700 | 85,200 |
| 2021/07/20 | 1,700 | 1,715 | 1,690 | 1,694 | 104,000 |
| 2021/07/19 | 1,748 | 1,748 | 1,708 | 1,716 | 109,800 |
| 2021/07/16 | 1,771 | 1,771 | 1,740 | 1,750 | 102,000 |
| 2021/07/15 | 1,782 | 1,784 | 1,759 | 1,765 | 140,900 |
| 2021/07/14 | 1,798 | 1,798 | 1,764 | 1,769 | 123,300 |
| 2021/07/13 | 1,809 | 1,809 | 1,781 | 1,798 | 101,500 |
| 2021/07/12 | 1,785 | 1,804 | 1,767 | 1,792 | 211,900 |
| 2021/07/09 | 1,725 | 1,750 | 1,694 | 1,750 | 250,000 |
| 2021/07/08 | 1,824 | 1,833 | 1,712 | 1,725 | 541,600 |
| 2021/07/07 | 1,803 | 1,817 | 1,789 | 1,806 | 79,800 |
| 2021/07/06 | 1,810 | 1,820 | 1,800 | 1,807 | 112,900 |
| 2021/07/05 | 1,785 | 1,819 | 1,785 | 1,798 | 175,200 |
| 2021/07/02 | 1,765 | 1,785 | 1,750 | 1,779 | 125,600 |
| 2021/07/01 | 1,756 | 1,766 | 1,746 | 1,748 | 166,400 |
| 2021/06/30 | 1,760 | 1,766 | 1,736 | 1,748 | 125,900 |
| 2021/06/29 | 1,758 | 1,762 | 1,741 | 1,743 | 129,300 |
| 2021/06/28 | 1,765 | 1,776 | 1,758 | 1,769 | 111,700 |
| 2021/06/25 | 1,778 | 1,783 | 1,764 | 1,770 | 142,500 |
| 2021/06/24 | 1,755 | 1,772 | 1,730 | 1,752 | 116,300 |
| 2021/06/23 | 1,760 | 1,763 | 1,716 | 1,738 | 131,300 |
| 2021/06/22 | 1,747 | 1,788 | 1,743 | 1,760 | 220,000 |
| 2021/06/21 | 1,700 | 1,715 | 1,684 | 1,704 | 119,500 |
| 2021/06/18 | 1,714 | 1,729 | 1,706 | 1,714 | 134,800 |
| 2021/06/17 | 1,730 | 1,757 | 1,721 | 1,729 | 84,600 |
| 2021/06/16 | 1,756 | 1,788 | 1,740 | 1,779 | 78,100 |
| 2021/06/15 | 1,765 | 1,781 | 1,764 | 1,769 | 102,700 |
| 2021/06/14 | 1,760 | 1,768 | 1,739 | 1,765 | 58,500 |
| 2021/06/11 | 1,749 | 1,765 | 1,741 | 1,753 | 108,700 |
| 2021/06/10 | 1,724 | 1,734 | 1,719 | 1,728 | 68,500 |
| 2021/06/09 | 1,727 | 1,738 | 1,722 | 1,732 | 66,300 |
| 2021/06/08 | 1,731 | 1,743 | 1,724 | 1,725 | 77,600 |
| 2021/06/07 | 1,732 | 1,738 | 1,715 | 1,726 | 80,500 |
| 2021/06/04 | 1,705 | 1,730 | 1,699 | 1,726 | 99,200 |
| 2021/06/03 | 1,698 | 1,731 | 1,698 | 1,723 | 120,200 |
| 2021/06/02 | 1,686 | 1,706 | 1,661 | 1,692 | 186,800 |
| 2021/06/01 | 1,652 | 1,689 | 1,636 | 1,687 | 208,800 |
| 2021/05/31 | 1,625 | 1,650 | 1,618 | 1,632 | 123,500 |
| 2021/05/28 | 1,632 | 1,638 | 1,622 | 1,630 | 101,500 |
| 2021/05/27 | 1,630 | 1,632 | 1,607 | 1,607 | 115,400 |
| 2021/05/26 | 1,633 | 1,642 | 1,614 | 1,616 | 149,600 |
| 2021/05/25 | 1,630 | 1,642 | 1,625 | 1,636 | 134,100 |
| 2021/05/24 | 1,630 | 1,638 | 1,622 | 1,625 | 79,700 |
| 2021/05/21 | 1,622 | 1,622 | 1,606 | 1,617 | 95,200 |
| 2021/05/20 | 1,600 | 1,611 | 1,600 | 1,607 | 93,300 |
| 2021/05/19 | 1,594 | 1,604 | 1,584 | 1,588 | 127,000 |
| 2021/05/18 | 1,590 | 1,623 | 1,581 | 1,608 | 113,000 |
| 2021/05/17 | 1,601 | 1,617 | 1,568 | 1,568 | 180,600 |
| 2021/05/14 | 1,587 | 1,603 | 1,570 | 1,594 | 183,100 |
| 2021/05/13 | 1,564 | 1,588 | 1,554 | 1,570 | 168,800 |
| 2021/05/12 | 1,637 | 1,647 | 1,575 | 1,595 | 138,200 |
| 2021/05/11 | 1,700 | 1,700 | 1,625 | 1,632 | 127,500 |
| 2021/05/10 | 1,694 | 1,698 | 1,676 | 1,694 | 65,800 |
| 2021/05/07 | 1,690 | 1,690 | 1,666 | 1,677 | 102,700 |
| 2021/05/06 | 1,670 | 1,689 | 1,653 | 1,685 | 133,900 |
| 2021/04/30 | 1,661 | 1,666 | 1,642 | 1,649 | 112,800 |
| 2021/04/28 | 1,680 | 1,685 | 1,649 | 1,662 | 153,000 |
| 2021/04/27 | 1,724 | 1,724 | 1,678 | 1,678 | 95,500 |
| 2021/04/26 | 1,742 | 1,743 | 1,708 | 1,712 | 78,300 |
| 2021/04/23 | 1,743 | 1,754 | 1,727 | 1,732 | 85,200 |
| 2021/04/22 | 1,720 | 1,743 | 1,704 | 1,743 | 128,500 |
| 2021/04/21 | 1,719 | 1,719 | 1,692 | 1,700 | 145,300 |
| 2021/04/20 | 1,742 | 1,746 | 1,729 | 1,736 | 118,300 |
| 2021/04/19 | 1,767 | 1,769 | 1,740 | 1,760 | 132,400 |
| 2021/04/16 | 1,758 | 1,772 | 1,745 | 1,767 | 104,700 |
| 2021/04/15 | 1,756 | 1,785 | 1,732 | 1,743 | 222,500 |
| 2021/04/14 | 1,784 | 1,808 | 1,756 | 1,763 | 220,800 |
| 2021/04/13 | 1,765 | 1,808 | 1,755 | 1,789 | 343,200 |
| 2021/04/12 | 1,780 | 1,782 | 1,744 | 1,748 | 275,700 |
| 2021/04/09 | 1,789 | 1,797 | 1,735 | 1,768 | 445,000 |
| 2021/04/08 | 1,755 | 1,809 | 1,702 | 1,784 | 846,700 |
| 2021/04/07 | 1,851 | 1,881 | 1,844 | 1,874 | 197,000 |
| 2021/04/06 | 1,890 | 1,900 | 1,835 | 1,850 | 185,600 |
| 2021/04/05 | 1,844 | 1,869 | 1,832 | 1,867 | 175,300 |
| 2021/04/02 | 1,885 | 1,889 | 1,863 | 1,871 | 112,900 |
| 2021/04/01 | 1,905 | 1,913 | 1,872 | 1,879 | 126,100 |
| 2021/03/31 | 1,881 | 1,904 | 1,870 | 1,891 | 149,500 |
| 2021/03/30 | 1,920 | 1,925 | 1,892 | 1,914 | 97,100 |
| 2021/03/29 | 1,950 | 1,957 | 1,922 | 1,941 | 109,900 |
| 2021/03/26 | 1,910 | 1,938 | 1,904 | 1,934 | 82,000 |
| 2021/03/25 | 1,874 | 1,904 | 1,859 | 1,896 | 67,900 |
| 2021/03/24 | 1,854 | 1,876 | 1,851 | 1,857 | 79,300 |
| 2021/03/23 | 1,900 | 1,916 | 1,881 | 1,881 | 62,700 |
| 2021/03/22 | 1,920 | 1,920 | 1,895 | 1,899 | 116,500 |
| 2021/03/19 | 1,936 | 1,954 | 1,924 | 1,927 | 128,800 |
| 2021/03/18 | 1,926 | 1,966 | 1,924 | 1,964 | 152,500 |
| 2021/03/17 | 1,899 | 1,938 | 1,886 | 1,917 | 127,400 |
| 2021/03/16 | 1,894 | 1,924 | 1,877 | 1,913 | 99,100 |
| 2021/03/15 | 1,906 | 1,928 | 1,878 | 1,899 | 113,200 |
| 2021/03/12 | 1,891 | 1,927 | 1,869 | 1,920 | 149,600 |
| 2021/03/11 | 1,826 | 1,910 | 1,823 | 1,898 | 208,400 |
| 2021/03/10 | 1,810 | 1,825 | 1,801 | 1,824 | 81,500 |
| 2021/03/09 | 1,798 | 1,812 | 1,771 | 1,806 | 103,100 |
| 2021/03/08 | 1,820 | 1,825 | 1,784 | 1,790 | 102,000 |
| 2021/03/05 | 1,800 | 1,805 | 1,772 | 1,794 | 122,200 |
| 2021/03/04 | 1,757 | 1,803 | 1,755 | 1,802 | 102,500 |
| 2021/03/03 | 1,786 | 1,803 | 1,776 | 1,784 | 102,400 |
| 2021/03/02 | 1,800 | 1,813 | 1,760 | 1,772 | 107,800 |
| 2021/03/01 | 1,746 | 1,785 | 1,742 | 1,781 | 127,700 |
| 2021/02/26 | 1,791 | 1,808 | 1,717 | 1,717 | 184,000 |
| 2021/02/25 | 1,825 | 1,840 | 1,800 | 1,805 | 140,000 |
| 2021/02/24 | 1,810 | 1,857 | 1,808 | 1,846 | 274,600 |
| 2021/02/22 | 1,850 | 1,870 | 1,846 | 1,847 | 123,600 |
| 2021/02/19 | 1,844 | 1,867 | 1,844 | 1,850 | 121,200 |
| 2021/02/18 | 1,891 | 1,892 | 1,844 | 1,844 | 115,900 |
| 2021/02/17 | 1,916 | 1,930 | 1,873 | 1,881 | 98,200 |
| 2021/02/16 | 1,887 | 1,915 | 1,886 | 1,895 | 136,600 |
| 2021/02/15 | 1,898 | 1,898 | 1,859 | 1,870 | 193,400 |
| 2021/02/12 | 1,901 | 1,916 | 1,870 | 1,882 | 119,000 |
| 2021/02/10 | 1,908 | 1,928 | 1,891 | 1,920 | 103,100 |
| 2021/02/09 | 1,895 | 1,904 | 1,865 | 1,889 | 142,400 |
| 2021/02/08 | 1,897 | 1,930 | 1,894 | 1,914 | 171,100 |
| 2021/02/05 | 1,899 | 1,925 | 1,894 | 1,910 | 135,200 |
| 2021/02/04 | 1,820 | 1,889 | 1,815 | 1,882 | 176,500 |
| 2021/02/03 | 1,843 | 1,863 | 1,800 | 1,837 | 309,000 |
| 2021/02/02 | 1,873 | 1,893 | 1,856 | 1,880 | 173,600 |
| 2021/02/01 | 1,862 | 1,904 | 1,859 | 1,891 | 180,800 |
| 2021/01/29 | 1,910 | 1,930 | 1,871 | 1,871 | 179,300 |
| 2021/01/28 | 1,915 | 1,939 | 1,904 | 1,911 | 251,200 |
| 2021/01/27 | 1,896 | 1,958 | 1,892 | 1,954 | 287,700 |
| 2021/01/26 | 1,894 | 1,919 | 1,876 | 1,877 | 290,300 |
| 2021/01/25 | 1,820 | 1,928 | 1,820 | 1,913 | 359,900 |
| 2021/01/22 | 1,778 | 1,842 | 1,778 | 1,840 | 284,800 |
| 2021/01/21 | 1,732 | 1,797 | 1,732 | 1,794 | 338,600 |
| 2021/01/20 | 1,686 | 1,726 | 1,685 | 1,722 | 162,200 |
| 2021/01/19 | 1,682 | 1,701 | 1,667 | 1,667 | 103,300 |
| 2021/01/18 | 1,675 | 1,707 | 1,656 | 1,702 | 125,400 |
| 2021/01/15 | 1,744 | 1,746 | 1,692 | 1,692 | 119,100 |
| 2021/01/14 | 1,716 | 1,757 | 1,700 | 1,745 | 178,200 |
| 2021/01/13 | 1,707 | 1,759 | 1,689 | 1,717 | 244,100 |
| 2021/01/12 | 1,700 | 1,726 | 1,682 | 1,721 | 213,800 |
| 2021/01/08 | 1,677 | 1,689 | 1,630 | 1,682 | 229,100 |
| 2021/01/07 | 1,700 | 1,731 | 1,672 | 1,687 | 402,900 |
| 2021/01/06 | 1,613 | 1,664 | 1,611 | 1,642 | 135,100 |
| 2021/01/05 | 1,590 | 1,611 | 1,589 | 1,610 | 104,500 |
| 2021/01/04 | 1,620 | 1,620 | 1,597 | 1,611 | 79,900 |