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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,370 | 1,381 | 1,363 | 1,363 | 139,200 |
| 2022/12/29 | 1,361 | 1,364 | 1,347 | 1,361 | 109,500 |
| 2022/12/28 | 1,355 | 1,359 | 1,346 | 1,359 | 54,300 |
| 2022/12/27 | 1,359 | 1,363 | 1,351 | 1,355 | 53,500 |
| 2022/12/26 | 1,336 | 1,350 | 1,335 | 1,350 | 66,300 |
| 2022/12/23 | 1,348 | 1,351 | 1,335 | 1,340 | 70,800 |
| 2022/12/22 | 1,346 | 1,351 | 1,332 | 1,348 | 113,500 |
| 2022/12/21 | 1,353 | 1,357 | 1,342 | 1,348 | 104,400 |
| 2022/12/20 | 1,371 | 1,376 | 1,342 | 1,354 | 123,800 |
| 2022/12/19 | 1,356 | 1,384 | 1,355 | 1,371 | 120,600 |
| 2022/12/16 | 1,347 | 1,372 | 1,346 | 1,362 | 181,800 |
| 2022/12/15 | 1,361 | 1,376 | 1,357 | 1,366 | 116,200 |
| 2022/12/14 | 1,352 | 1,361 | 1,351 | 1,361 | 57,600 |
| 2022/12/13 | 1,346 | 1,356 | 1,346 | 1,350 | 85,600 |
| 2022/12/12 | 1,340 | 1,355 | 1,335 | 1,340 | 128,300 |
| 2022/12/09 | 1,315 | 1,344 | 1,315 | 1,335 | 72,200 |
| 2022/12/08 | 1,327 | 1,339 | 1,317 | 1,333 | 113,500 |
| 2022/12/07 | 1,300 | 1,333 | 1,299 | 1,329 | 113,800 |
| 2022/12/06 | 1,310 | 1,317 | 1,300 | 1,303 | 92,800 |
| 2022/12/05 | 1,319 | 1,326 | 1,302 | 1,313 | 114,900 |
| 2022/12/02 | 1,332 | 1,339 | 1,311 | 1,312 | 142,000 |
| 2022/12/01 | 1,355 | 1,360 | 1,338 | 1,338 | 93,600 |
| 2022/11/30 | 1,347 | 1,355 | 1,343 | 1,348 | 129,500 |
| 2022/11/29 | 1,362 | 1,366 | 1,347 | 1,359 | 103,600 |
| 2022/11/28 | 1,366 | 1,366 | 1,348 | 1,362 | 135,100 |
| 2022/11/25 | 1,367 | 1,380 | 1,361 | 1,377 | 152,300 |
| 2022/11/24 | 1,328 | 1,356 | 1,328 | 1,354 | 135,600 |
| 2022/11/22 | 1,308 | 1,328 | 1,308 | 1,316 | 109,300 |
| 2022/11/21 | 1,321 | 1,322 | 1,303 | 1,308 | 93,500 |
| 2022/11/18 | 1,329 | 1,339 | 1,317 | 1,317 | 137,100 |
| 2022/11/17 | 1,300 | 1,322 | 1,300 | 1,318 | 134,400 |
| 2022/11/16 | 1,293 | 1,309 | 1,281 | 1,306 | 147,100 |
| 2022/11/15 | 1,299 | 1,309 | 1,277 | 1,280 | 318,900 |
| 2022/11/14 | 1,328 | 1,333 | 1,302 | 1,302 | 223,600 |
| 2022/11/11 | 1,346 | 1,346 | 1,325 | 1,329 | 101,100 |
| 2022/11/10 | 1,343 | 1,343 | 1,317 | 1,317 | 87,000 |
| 2022/11/09 | 1,350 | 1,350 | 1,328 | 1,339 | 98,000 |
| 2022/11/08 | 1,323 | 1,345 | 1,323 | 1,342 | 129,600 |
| 2022/11/07 | 1,308 | 1,311 | 1,301 | 1,307 | 143,800 |
| 2022/11/04 | 1,320 | 1,328 | 1,301 | 1,303 | 234,400 |
| 2022/11/02 | 1,361 | 1,365 | 1,333 | 1,341 | 297,900 |
| 2022/11/01 | 1,381 | 1,388 | 1,369 | 1,371 | 79,600 |
| 2022/10/31 | 1,395 | 1,396 | 1,370 | 1,383 | 127,400 |
| 2022/10/28 | 1,394 | 1,394 | 1,372 | 1,383 | 505,200 |
| 2022/10/27 | 1,402 | 1,415 | 1,400 | 1,401 | 80,600 |
| 2022/10/26 | 1,413 | 1,426 | 1,411 | 1,421 | 82,900 |
| 2022/10/25 | 1,401 | 1,413 | 1,394 | 1,409 | 129,900 |
| 2022/10/24 | 1,400 | 1,411 | 1,397 | 1,400 | 121,400 |
| 2022/10/21 | 1,413 | 1,433 | 1,393 | 1,396 | 153,600 |
| 2022/10/20 | 1,390 | 1,414 | 1,389 | 1,409 | 176,800 |
| 2022/10/19 | 1,384 | 1,403 | 1,383 | 1,393 | 142,100 |
| 2022/10/18 | 1,399 | 1,405 | 1,381 | 1,388 | 228,300 |
| 2022/10/17 | 1,338 | 1,374 | 1,337 | 1,369 | 214,400 |
| 2022/10/14 | 1,334 | 1,362 | 1,314 | 1,345 | 255,100 |
| 2022/10/13 | 1,370 | 1,405 | 1,331 | 1,332 | 490,200 |
| 2022/10/12 | 1,354 | 1,390 | 1,352 | 1,385 | 244,900 |
| 2022/10/11 | 1,355 | 1,365 | 1,338 | 1,351 | 242,100 |
| 2022/10/07 | 1,388 | 1,392 | 1,375 | 1,377 | 127,800 |
| 2022/10/06 | 1,407 | 1,417 | 1,400 | 1,402 | 150,900 |
| 2022/10/05 | 1,401 | 1,402 | 1,389 | 1,400 | 115,100 |
| 2022/10/04 | 1,386 | 1,404 | 1,385 | 1,401 | 111,000 |
| 2022/10/03 | 1,368 | 1,368 | 1,329 | 1,356 | 157,700 |
| 2022/09/30 | 1,370 | 1,383 | 1,363 | 1,380 | 172,300 |
| 2022/09/29 | 1,384 | 1,389 | 1,364 | 1,387 | 108,400 |
| 2022/09/28 | 1,359 | 1,367 | 1,335 | 1,356 | 146,100 |
| 2022/09/27 | 1,392 | 1,408 | 1,368 | 1,369 | 131,400 |
| 2022/09/26 | 1,370 | 1,388 | 1,365 | 1,383 | 267,400 |
| 2022/09/22 | 1,375 | 1,381 | 1,363 | 1,377 | 91,400 |
| 2022/09/21 | 1,386 | 1,390 | 1,365 | 1,382 | 138,900 |
| 2022/09/20 | 1,403 | 1,408 | 1,392 | 1,394 | 81,100 |
| 2022/09/16 | 1,397 | 1,410 | 1,393 | 1,407 | 79,900 |
| 2022/09/15 | 1,430 | 1,430 | 1,404 | 1,407 | 77,400 |
| 2022/09/14 | 1,394 | 1,429 | 1,394 | 1,419 | 108,500 |
| 2022/09/13 | 1,447 | 1,452 | 1,435 | 1,437 | 103,000 |
| 2022/09/12 | 1,449 | 1,449 | 1,429 | 1,440 | 64,800 |
| 2022/09/09 | 1,423 | 1,443 | 1,423 | 1,437 | 112,900 |
| 2022/09/08 | 1,410 | 1,433 | 1,407 | 1,433 | 128,100 |
| 2022/09/07 | 1,410 | 1,410 | 1,384 | 1,410 | 160,800 |
| 2022/09/06 | 1,431 | 1,440 | 1,412 | 1,419 | 163,200 |
| 2022/09/05 | 1,420 | 1,426 | 1,399 | 1,417 | 182,300 |
| 2022/09/02 | 1,457 | 1,458 | 1,431 | 1,444 | 115,500 |
| 2022/09/01 | 1,470 | 1,489 | 1,449 | 1,457 | 121,300 |
| 2022/08/31 | 1,440 | 1,494 | 1,440 | 1,490 | 274,700 |
| 2022/08/30 | 1,442 | 1,453 | 1,428 | 1,445 | 180,400 |
| 2022/08/29 | 1,437 | 1,475 | 1,437 | 1,473 | 319,100 |
| 2022/08/26 | 1,483 | 1,487 | 1,467 | 1,467 | 144,000 |
| 2022/08/25 | 1,475 | 1,491 | 1,473 | 1,475 | 62,100 |
| 2022/08/24 | 1,462 | 1,482 | 1,458 | 1,472 | 97,100 |
| 2022/08/23 | 1,454 | 1,475 | 1,452 | 1,466 | 113,300 |
| 2022/08/22 | 1,476 | 1,480 | 1,448 | 1,454 | 243,300 |
| 2022/08/19 | 1,487 | 1,496 | 1,487 | 1,493 | 56,700 |
| 2022/08/18 | 1,485 | 1,489 | 1,478 | 1,483 | 59,000 |
| 2022/08/17 | 1,498 | 1,508 | 1,492 | 1,495 | 86,300 |
| 2022/08/16 | 1,481 | 1,494 | 1,473 | 1,486 | 108,700 |
| 2022/08/15 | 1,518 | 1,518 | 1,479 | 1,482 | 184,000 |
| 2022/08/12 | 1,518 | 1,530 | 1,509 | 1,519 | 83,600 |
| 2022/08/10 | 1,511 | 1,511 | 1,492 | 1,509 | 69,500 |
| 2022/08/09 | 1,510 | 1,514 | 1,503 | 1,508 | 67,000 |
| 2022/08/08 | 1,526 | 1,526 | 1,500 | 1,505 | 105,200 |
| 2022/08/05 | 1,522 | 1,545 | 1,519 | 1,526 | 129,900 |
| 2022/08/04 | 1,524 | 1,535 | 1,510 | 1,530 | 101,500 |
| 2022/08/03 | 1,537 | 1,539 | 1,525 | 1,527 | 103,400 |
| 2022/08/02 | 1,541 | 1,546 | 1,527 | 1,527 | 99,200 |
| 2022/08/01 | 1,544 | 1,553 | 1,536 | 1,550 | 122,700 |
| 2022/07/29 | 1,538 | 1,543 | 1,517 | 1,538 | 172,500 |
| 2022/07/28 | 1,500 | 1,545 | 1,498 | 1,542 | 215,900 |
| 2022/07/27 | 1,507 | 1,513 | 1,496 | 1,499 | 86,300 |
| 2022/07/26 | 1,495 | 1,524 | 1,488 | 1,516 | 117,900 |
| 2022/07/25 | 1,520 | 1,522 | 1,494 | 1,499 | 183,900 |
| 2022/07/22 | 1,501 | 1,535 | 1,486 | 1,533 | 214,700 |
| 2022/07/21 | 1,487 | 1,505 | 1,476 | 1,496 | 161,600 |
| 2022/07/20 | 1,503 | 1,504 | 1,471 | 1,487 | 239,200 |
| 2022/07/19 | 1,428 | 1,465 | 1,423 | 1,461 | 291,600 |
| 2022/07/15 | 1,400 | 1,415 | 1,393 | 1,409 | 212,100 |
| 2022/07/14 | 1,385 | 1,393 | 1,336 | 1,391 | 648,900 |
| 2022/07/13 | 1,383 | 1,406 | 1,372 | 1,406 | 252,500 |
| 2022/07/12 | 1,410 | 1,410 | 1,367 | 1,371 | 211,600 |
| 2022/07/11 | 1,421 | 1,433 | 1,408 | 1,414 | 224,000 |
| 2022/07/08 | 1,452 | 1,459 | 1,409 | 1,413 | 344,300 |
| 2022/07/07 | 1,445 | 1,454 | 1,437 | 1,444 | 280,000 |
| 2022/07/06 | 1,415 | 1,433 | 1,404 | 1,427 | 309,500 |
| 2022/07/05 | 1,398 | 1,418 | 1,398 | 1,418 | 264,300 |
| 2022/07/04 | 1,394 | 1,398 | 1,383 | 1,398 | 181,300 |
| 2022/07/01 | 1,385 | 1,394 | 1,356 | 1,364 | 125,600 |
| 2022/06/30 | 1,405 | 1,408 | 1,378 | 1,385 | 228,400 |
| 2022/06/29 | 1,389 | 1,402 | 1,383 | 1,401 | 222,000 |
| 2022/06/28 | 1,363 | 1,386 | 1,361 | 1,386 | 172,600 |
| 2022/06/27 | 1,390 | 1,392 | 1,366 | 1,375 | 125,100 |
| 2022/06/24 | 1,379 | 1,394 | 1,375 | 1,388 | 166,400 |
| 2022/06/23 | 1,357 | 1,361 | 1,340 | 1,356 | 94,000 |
| 2022/06/22 | 1,379 | 1,379 | 1,336 | 1,340 | 125,800 |
| 2022/06/21 | 1,373 | 1,377 | 1,363 | 1,369 | 155,200 |
| 2022/06/20 | 1,368 | 1,374 | 1,346 | 1,350 | 96,700 |
| 2022/06/17 | 1,350 | 1,365 | 1,343 | 1,354 | 133,000 |
| 2022/06/16 | 1,386 | 1,392 | 1,366 | 1,373 | 134,600 |
| 2022/06/15 | 1,370 | 1,378 | 1,365 | 1,365 | 112,200 |
| 2022/06/14 | 1,370 | 1,395 | 1,367 | 1,383 | 134,800 |
| 2022/06/13 | 1,360 | 1,410 | 1,359 | 1,409 | 271,900 |
| 2022/06/10 | 1,397 | 1,405 | 1,377 | 1,390 | 240,000 |
| 2022/06/09 | 1,397 | 1,433 | 1,395 | 1,426 | 222,700 |
| 2022/06/08 | 1,395 | 1,406 | 1,387 | 1,399 | 298,300 |
| 2022/06/07 | 1,448 | 1,448 | 1,379 | 1,385 | 436,600 |
| 2022/06/06 | 1,424 | 1,453 | 1,409 | 1,453 | 172,800 |
| 2022/06/03 | 1,457 | 1,458 | 1,427 | 1,438 | 142,700 |
| 2022/06/02 | 1,457 | 1,483 | 1,450 | 1,460 | 165,700 |
| 2022/06/01 | 1,445 | 1,465 | 1,431 | 1,462 | 152,400 |
| 2022/05/31 | 1,469 | 1,471 | 1,419 | 1,431 | 225,500 |
| 2022/05/30 | 1,469 | 1,476 | 1,452 | 1,464 | 150,600 |
| 2022/05/27 | 1,469 | 1,469 | 1,452 | 1,454 | 108,800 |
| 2022/05/26 | 1,445 | 1,475 | 1,445 | 1,452 | 88,400 |
| 2022/05/25 | 1,456 | 1,477 | 1,440 | 1,441 | 120,700 |
| 2022/05/24 | 1,483 | 1,483 | 1,446 | 1,456 | 119,700 |
| 2022/05/23 | 1,440 | 1,491 | 1,432 | 1,485 | 175,200 |
| 2022/05/20 | 1,394 | 1,422 | 1,393 | 1,421 | 103,200 |
| 2022/05/19 | 1,360 | 1,386 | 1,353 | 1,381 | 129,500 |
| 2022/05/18 | 1,375 | 1,391 | 1,375 | 1,388 | 121,900 |
| 2022/05/17 | 1,400 | 1,403 | 1,359 | 1,369 | 185,000 |
| 2022/05/16 | 1,425 | 1,446 | 1,415 | 1,416 | 102,600 |
| 2022/05/13 | 1,371 | 1,408 | 1,371 | 1,398 | 90,800 |
| 2022/05/12 | 1,415 | 1,420 | 1,365 | 1,365 | 132,200 |
| 2022/05/11 | 1,422 | 1,427 | 1,394 | 1,413 | 209,400 |
| 2022/05/10 | 1,462 | 1,462 | 1,431 | 1,444 | 104,900 |
| 2022/05/09 | 1,481 | 1,497 | 1,461 | 1,465 | 97,600 |
| 2022/05/06 | 1,500 | 1,506 | 1,479 | 1,502 | 82,100 |
| 2022/05/02 | 1,498 | 1,511 | 1,483 | 1,496 | 99,700 |
| 2022/04/28 | 1,482 | 1,500 | 1,479 | 1,498 | 155,200 |
| 2022/04/27 | 1,463 | 1,488 | 1,456 | 1,486 | 244,400 |
| 2022/04/26 | 1,471 | 1,501 | 1,468 | 1,499 | 163,300 |
| 2022/04/25 | 1,459 | 1,474 | 1,448 | 1,455 | 117,300 |
| 2022/04/22 | 1,500 | 1,505 | 1,486 | 1,489 | 105,500 |
| 2022/04/21 | 1,505 | 1,516 | 1,492 | 1,507 | 145,400 |
| 2022/04/20 | 1,512 | 1,516 | 1,477 | 1,487 | 159,700 |
| 2022/04/19 | 1,470 | 1,505 | 1,464 | 1,492 | 144,800 |
| 2022/04/18 | 1,470 | 1,489 | 1,463 | 1,476 | 149,300 |
| 2022/04/15 | 1,456 | 1,497 | 1,447 | 1,497 | 85,300 |
| 2022/04/14 | 1,448 | 1,492 | 1,446 | 1,492 | 152,500 |
| 2022/04/13 | 1,458 | 1,469 | 1,430 | 1,461 | 264,600 |
| 2022/04/12 | 1,536 | 1,536 | 1,466 | 1,474 | 483,300 |
| 2022/04/11 | 1,470 | 1,525 | 1,461 | 1,521 | 537,700 |
| 2022/04/08 | 1,547 | 1,578 | 1,476 | 1,493 | 861,300 |
| 2022/04/07 | 1,480 | 1,534 | 1,470 | 1,519 | 1,261,200 |
| 2022/04/06 | 1,391 | 1,414 | 1,387 | 1,413 | 255,700 |
| 2022/04/05 | 1,412 | 1,430 | 1,401 | 1,411 | 265,400 |
| 2022/04/04 | 1,380 | 1,404 | 1,363 | 1,404 | 209,600 |
| 2022/04/01 | 1,370 | 1,378 | 1,343 | 1,374 | 90,600 |
| 2022/03/31 | 1,350 | 1,384 | 1,340 | 1,375 | 290,700 |
| 2022/03/30 | 1,373 | 1,376 | 1,354 | 1,373 | 118,700 |
| 2022/03/29 | 1,332 | 1,360 | 1,332 | 1,360 | 176,500 |
| 2022/03/28 | 1,350 | 1,350 | 1,324 | 1,328 | 96,200 |
| 2022/03/25 | 1,355 | 1,355 | 1,343 | 1,350 | 82,900 |
| 2022/03/24 | 1,349 | 1,352 | 1,336 | 1,350 | 69,200 |
| 2022/03/23 | 1,347 | 1,355 | 1,335 | 1,351 | 90,400 |
| 2022/03/22 | 1,364 | 1,367 | 1,325 | 1,331 | 146,800 |
| 2022/03/18 | 1,316 | 1,351 | 1,313 | 1,351 | 222,100 |
| 2022/03/17 | 1,342 | 1,342 | 1,297 | 1,316 | 217,200 |
| 2022/03/16 | 1,305 | 1,317 | 1,289 | 1,312 | 164,000 |
| 2022/03/15 | 1,303 | 1,316 | 1,293 | 1,309 | 206,100 |
| 2022/03/14 | 1,284 | 1,302 | 1,271 | 1,291 | 136,500 |
| 2022/03/11 | 1,302 | 1,320 | 1,270 | 1,275 | 147,800 |
| 2022/03/10 | 1,328 | 1,331 | 1,307 | 1,324 | 195,800 |
| 2022/03/09 | 1,274 | 1,289 | 1,259 | 1,278 | 226,700 |
| 2022/03/08 | 1,246 | 1,289 | 1,239 | 1,270 | 269,200 |
| 2022/03/07 | 1,281 | 1,290 | 1,269 | 1,270 | 275,600 |
| 2022/03/04 | 1,318 | 1,322 | 1,274 | 1,306 | 308,400 |
| 2022/03/03 | 1,347 | 1,348 | 1,321 | 1,321 | 159,900 |
| 2022/03/02 | 1,315 | 1,335 | 1,312 | 1,325 | 161,700 |
| 2022/03/01 | 1,351 | 1,355 | 1,333 | 1,335 | 139,100 |
| 2022/02/28 | 1,343 | 1,352 | 1,333 | 1,340 | 180,100 |
| 2022/02/25 | 1,325 | 1,345 | 1,323 | 1,343 | 233,000 |
| 2022/02/24 | 1,357 | 1,371 | 1,338 | 1,347 | 462,800 |
| 2022/02/22 | 1,350 | 1,382 | 1,348 | 1,360 | 192,800 |
| 2022/02/21 | 1,349 | 1,372 | 1,348 | 1,369 | 168,400 |
| 2022/02/18 | 1,370 | 1,388 | 1,363 | 1,376 | 189,500 |
| 2022/02/17 | 1,388 | 1,402 | 1,378 | 1,392 | 248,800 |
| 2022/02/16 | 1,413 | 1,413 | 1,386 | 1,388 | 226,500 |
| 2022/02/15 | 1,395 | 1,421 | 1,394 | 1,403 | 195,800 |
| 2022/02/14 | 1,396 | 1,418 | 1,394 | 1,398 | 230,700 |
| 2022/02/10 | 1,409 | 1,414 | 1,395 | 1,408 | 135,900 |
| 2022/02/09 | 1,388 | 1,407 | 1,381 | 1,403 | 214,600 |
| 2022/02/08 | 1,410 | 1,419 | 1,362 | 1,370 | 402,800 |
| 2022/02/07 | 1,415 | 1,430 | 1,411 | 1,425 | 187,200 |
| 2022/02/04 | 1,404 | 1,437 | 1,403 | 1,433 | 247,400 |
| 2022/02/03 | 1,407 | 1,423 | 1,399 | 1,406 | 152,500 |
| 2022/02/02 | 1,382 | 1,426 | 1,382 | 1,425 | 252,600 |
| 2022/02/01 | 1,416 | 1,417 | 1,380 | 1,382 | 242,500 |
| 2022/01/31 | 1,375 | 1,421 | 1,375 | 1,413 | 312,000 |
| 2022/01/28 | 1,401 | 1,406 | 1,372 | 1,383 | 260,300 |
| 2022/01/27 | 1,423 | 1,429 | 1,361 | 1,383 | 460,700 |
| 2022/01/26 | 1,434 | 1,451 | 1,405 | 1,416 | 449,800 |
| 2022/01/25 | 1,407 | 1,417 | 1,377 | 1,413 | 442,800 |
| 2022/01/24 | 1,381 | 1,457 | 1,368 | 1,437 | 760,400 |
| 2022/01/21 | 1,455 | 1,460 | 1,393 | 1,411 | 800,400 |
| 2022/01/20 | 1,426 | 1,453 | 1,398 | 1,449 | 1,399,500 |
| 2022/01/19 | 1,348 | 1,365 | 1,334 | 1,336 | 710,600 |
| 2022/01/18 | 1,353 | 1,388 | 1,344 | 1,358 | 886,300 |
| 2022/01/17 | 1,333 | 1,348 | 1,330 | 1,338 | 496,900 |
| 2022/01/14 | 1,270 | 1,307 | 1,250 | 1,300 | 877,000 |
| 2022/01/13 | 1,333 | 1,335 | 1,272 | 1,272 | 968,700 |
| 2022/01/12 | 1,209 | 1,245 | 1,209 | 1,243 | 393,100 |
| 2022/01/11 | 1,210 | 1,213 | 1,195 | 1,203 | 332,400 |
| 2022/01/07 | 1,210 | 1,225 | 1,201 | 1,217 | 288,400 |
| 2022/01/06 | 1,240 | 1,246 | 1,205 | 1,207 | 257,800 |
| 2022/01/05 | 1,276 | 1,276 | 1,240 | 1,240 | 178,000 |
| 2022/01/04 | 1,272 | 1,280 | 1,252 | 1,277 | 166,400 |