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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 1,580 | 1,595 | 1,569 | 1,572 | 205,200 |
| 2023/09/29 | 1,616 | 1,619 | 1,574 | 1,580 | 218,900 |
| 2023/09/28 | 1,617 | 1,617 | 1,596 | 1,605 | 113,400 |
| 2023/09/27 | 1,618 | 1,623 | 1,599 | 1,623 | 141,600 |
| 2023/09/26 | 1,635 | 1,639 | 1,616 | 1,618 | 218,900 |
| 2023/09/25 | 1,633 | 1,644 | 1,628 | 1,642 | 151,000 |
| 2023/09/22 | 1,623 | 1,636 | 1,614 | 1,630 | 177,800 |
| 2023/09/21 | 1,624 | 1,641 | 1,621 | 1,627 | 106,600 |
| 2023/09/20 | 1,637 | 1,653 | 1,631 | 1,636 | 186,100 |
| 2023/09/19 | 1,621 | 1,641 | 1,611 | 1,640 | 197,100 |
| 2023/09/15 | 1,641 | 1,641 | 1,623 | 1,630 | 134,100 |
| 2023/09/14 | 1,624 | 1,640 | 1,618 | 1,640 | 112,400 |
| 2023/09/13 | 1,631 | 1,638 | 1,617 | 1,619 | 167,600 |
| 2023/09/12 | 1,611 | 1,630 | 1,610 | 1,627 | 143,400 |
| 2023/09/11 | 1,610 | 1,615 | 1,606 | 1,610 | 212,800 |
| 2023/09/08 | 1,612 | 1,624 | 1,606 | 1,610 | 121,800 |
| 2023/09/07 | 1,607 | 1,626 | 1,605 | 1,620 | 138,100 |
| 2023/09/06 | 1,600 | 1,615 | 1,600 | 1,605 | 137,500 |
| 2023/09/05 | 1,588 | 1,600 | 1,584 | 1,600 | 205,500 |
| 2023/09/04 | 1,555 | 1,583 | 1,550 | 1,583 | 293,400 |
| 2023/09/01 | 1,515 | 1,548 | 1,515 | 1,548 | 276,700 |
| 2023/08/31 | 1,518 | 1,530 | 1,514 | 1,522 | 184,700 |
| 2023/08/30 | 1,510 | 1,529 | 1,499 | 1,520 | 412,300 |
| 2023/08/29 | 1,534 | 1,557 | 1,524 | 1,535 | 443,100 |
| 2023/08/28 | 1,535 | 1,540 | 1,521 | 1,540 | 320,000 |
| 2023/08/25 | 1,508 | 1,553 | 1,504 | 1,540 | 635,100 |
| 2023/08/24 | 1,485 | 1,512 | 1,481 | 1,508 | 343,300 |
| 2023/08/23 | 1,485 | 1,491 | 1,475 | 1,488 | 288,300 |
| 2023/08/22 | 1,515 | 1,521 | 1,482 | 1,491 | 497,400 |
| 2023/08/21 | 1,493 | 1,509 | 1,486 | 1,501 | 431,000 |
| 2023/08/18 | 1,472 | 1,491 | 1,468 | 1,491 | 356,400 |
| 2023/08/17 | 1,485 | 1,485 | 1,467 | 1,481 | 314,100 |
| 2023/08/16 | 1,465 | 1,488 | 1,461 | 1,480 | 291,700 |
| 2023/08/15 | 1,470 | 1,471 | 1,458 | 1,464 | 143,300 |
| 2023/08/14 | 1,472 | 1,484 | 1,462 | 1,469 | 252,900 |
| 2023/08/10 | 1,476 | 1,477 | 1,456 | 1,465 | 204,600 |
| 2023/08/09 | 1,486 | 1,493 | 1,468 | 1,476 | 433,300 |
| 2023/08/08 | 1,478 | 1,484 | 1,466 | 1,474 | 297,700 |
| 2023/08/07 | 1,462 | 1,476 | 1,447 | 1,468 | 342,600 |
| 2023/08/04 | 1,438 | 1,451 | 1,427 | 1,446 | 303,800 |
| 2023/08/03 | 1,420 | 1,462 | 1,414 | 1,441 | 723,700 |
| 2023/08/02 | 1,393 | 1,468 | 1,389 | 1,437 | 845,800 |
| 2023/08/01 | 1,392 | 1,397 | 1,388 | 1,395 | 157,500 |
| 2023/07/31 | 1,408 | 1,411 | 1,389 | 1,389 | 264,200 |
| 2023/07/28 | 1,383 | 1,394 | 1,378 | 1,393 | 253,300 |
| 2023/07/27 | 1,389 | 1,392 | 1,381 | 1,392 | 159,800 |
| 2023/07/26 | 1,390 | 1,390 | 1,379 | 1,386 | 187,200 |
| 2023/07/25 | 1,392 | 1,401 | 1,383 | 1,388 | 245,000 |
| 2023/07/24 | 1,380 | 1,394 | 1,375 | 1,382 | 320,200 |
| 2023/07/21 | 1,380 | 1,388 | 1,375 | 1,378 | 276,400 |
| 2023/07/20 | 1,394 | 1,394 | 1,378 | 1,378 | 266,200 |
| 2023/07/19 | 1,413 | 1,421 | 1,381 | 1,387 | 484,500 |
| 2023/07/18 | 1,442 | 1,442 | 1,410 | 1,423 | 327,500 |
| 2023/07/14 | 1,392 | 1,421 | 1,380 | 1,412 | 436,800 |
| 2023/07/13 | 1,416 | 1,421 | 1,380 | 1,383 | 883,800 |
| 2023/07/12 | 1,358 | 1,358 | 1,343 | 1,349 | 421,800 |
| 2023/07/11 | 1,358 | 1,362 | 1,350 | 1,350 | 345,300 |
| 2023/07/10 | 1,359 | 1,362 | 1,348 | 1,358 | 209,900 |
| 2023/07/07 | 1,357 | 1,367 | 1,348 | 1,355 | 243,300 |
| 2023/07/06 | 1,364 | 1,373 | 1,356 | 1,362 | 214,300 |
| 2023/07/05 | 1,363 | 1,367 | 1,357 | 1,360 | 176,200 |
| 2023/07/04 | 1,359 | 1,372 | 1,355 | 1,364 | 222,200 |
| 2023/07/03 | 1,364 | 1,367 | 1,356 | 1,358 | 201,800 |
| 2023/06/30 | 1,362 | 1,362 | 1,347 | 1,358 | 261,800 |
| 2023/06/29 | 1,360 | 1,379 | 1,358 | 1,364 | 271,500 |
| 2023/06/28 | 1,347 | 1,362 | 1,344 | 1,358 | 193,500 |
| 2023/06/27 | 1,352 | 1,353 | 1,337 | 1,342 | 305,000 |
| 2023/06/26 | 1,373 | 1,374 | 1,356 | 1,356 | 271,300 |
| 2023/06/23 | 1,396 | 1,397 | 1,369 | 1,373 | 183,700 |
| 2023/06/22 | 1,391 | 1,398 | 1,385 | 1,394 | 131,200 |
| 2023/06/21 | 1,381 | 1,397 | 1,381 | 1,386 | 110,200 |
| 2023/06/20 | 1,386 | 1,386 | 1,371 | 1,378 | 152,800 |
| 2023/06/19 | 1,413 | 1,413 | 1,383 | 1,386 | 237,700 |
| 2023/06/16 | 1,391 | 1,415 | 1,386 | 1,413 | 272,900 |
| 2023/06/15 | 1,398 | 1,409 | 1,391 | 1,393 | 150,100 |
| 2023/06/14 | 1,397 | 1,397 | 1,384 | 1,386 | 144,900 |
| 2023/06/13 | 1,388 | 1,395 | 1,385 | 1,391 | 182,700 |
| 2023/06/12 | 1,380 | 1,383 | 1,369 | 1,381 | 203,800 |
| 2023/06/09 | 1,373 | 1,383 | 1,366 | 1,369 | 175,000 |
| 2023/06/08 | 1,378 | 1,381 | 1,360 | 1,367 | 222,600 |
| 2023/06/07 | 1,381 | 1,393 | 1,376 | 1,378 | 248,000 |
| 2023/06/06 | 1,386 | 1,386 | 1,375 | 1,378 | 173,100 |
| 2023/06/05 | 1,398 | 1,405 | 1,389 | 1,403 | 247,100 |
| 2023/06/02 | 1,376 | 1,385 | 1,372 | 1,380 | 219,000 |
| 2023/06/01 | 1,389 | 1,396 | 1,377 | 1,381 | 197,700 |
| 2023/05/31 | 1,385 | 1,389 | 1,371 | 1,381 | 212,800 |
| 2023/05/30 | 1,413 | 1,419 | 1,388 | 1,393 | 164,400 |
| 2023/05/29 | 1,403 | 1,420 | 1,401 | 1,413 | 270,200 |
| 2023/05/26 | 1,381 | 1,395 | 1,376 | 1,385 | 158,200 |
| 2023/05/25 | 1,378 | 1,383 | 1,373 | 1,382 | 114,500 |
| 2023/05/24 | 1,390 | 1,390 | 1,377 | 1,386 | 192,100 |
| 2023/05/23 | 1,398 | 1,406 | 1,385 | 1,390 | 229,800 |
| 2023/05/22 | 1,378 | 1,396 | 1,378 | 1,394 | 229,600 |
| 2023/05/19 | 1,370 | 1,380 | 1,366 | 1,372 | 188,300 |
| 2023/05/18 | 1,384 | 1,384 | 1,364 | 1,373 | 298,700 |
| 2023/05/17 | 1,385 | 1,387 | 1,371 | 1,375 | 298,800 |
| 2023/05/16 | 1,390 | 1,399 | 1,386 | 1,391 | 313,500 |
| 2023/05/15 | 1,400 | 1,402 | 1,387 | 1,393 | 214,400 |
| 2023/05/12 | 1,411 | 1,415 | 1,393 | 1,400 | 201,000 |
| 2023/05/11 | 1,424 | 1,440 | 1,417 | 1,420 | 226,100 |
| 2023/05/10 | 1,439 | 1,444 | 1,423 | 1,427 | 176,300 |
| 2023/05/09 | 1,435 | 1,441 | 1,426 | 1,430 | 224,500 |
| 2023/05/08 | 1,415 | 1,430 | 1,415 | 1,427 | 174,300 |
| 2023/05/02 | 1,402 | 1,412 | 1,386 | 1,407 | 221,000 |
| 2023/05/01 | 1,401 | 1,405 | 1,394 | 1,397 | 163,300 |
| 2023/04/28 | 1,396 | 1,397 | 1,386 | 1,394 | 186,000 |
| 2023/04/27 | 1,376 | 1,385 | 1,370 | 1,374 | 194,500 |
| 2023/04/26 | 1,388 | 1,391 | 1,377 | 1,377 | 158,800 |
| 2023/04/25 | 1,386 | 1,400 | 1,385 | 1,396 | 178,900 |
| 2023/04/24 | 1,415 | 1,422 | 1,385 | 1,387 | 278,600 |
| 2023/04/21 | 1,378 | 1,383 | 1,373 | 1,373 | 218,000 |
| 2023/04/20 | 1,382 | 1,395 | 1,377 | 1,378 | 260,400 |
| 2023/04/19 | 1,367 | 1,384 | 1,359 | 1,382 | 373,900 |
| 2023/04/18 | 1,376 | 1,393 | 1,368 | 1,373 | 193,300 |
| 2023/04/17 | 1,366 | 1,380 | 1,366 | 1,369 | 219,500 |
| 2023/04/14 | 1,393 | 1,398 | 1,363 | 1,363 | 361,400 |
| 2023/04/13 | 1,365 | 1,387 | 1,342 | 1,374 | 707,400 |
| 2023/04/12 | 1,415 | 1,434 | 1,409 | 1,423 | 462,200 |
| 2023/04/11 | 1,400 | 1,410 | 1,396 | 1,408 | 198,000 |
| 2023/04/10 | 1,400 | 1,404 | 1,378 | 1,396 | 231,500 |
| 2023/04/07 | 1,397 | 1,402 | 1,387 | 1,396 | 180,900 |
| 2023/04/06 | 1,402 | 1,404 | 1,393 | 1,398 | 211,600 |
| 2023/04/05 | 1,458 | 1,458 | 1,408 | 1,415 | 220,100 |
| 2023/04/04 | 1,462 | 1,473 | 1,452 | 1,470 | 149,000 |
| 2023/04/03 | 1,450 | 1,465 | 1,449 | 1,457 | 119,400 |
| 2023/03/31 | 1,435 | 1,447 | 1,432 | 1,444 | 208,900 |
| 2023/03/30 | 1,436 | 1,442 | 1,418 | 1,429 | 164,900 |
| 2023/03/29 | 1,423 | 1,433 | 1,412 | 1,433 | 184,900 |
| 2023/03/28 | 1,427 | 1,427 | 1,407 | 1,416 | 101,000 |
| 2023/03/27 | 1,417 | 1,426 | 1,410 | 1,416 | 137,900 |
| 2023/03/24 | 1,403 | 1,409 | 1,384 | 1,405 | 153,600 |
| 2023/03/23 | 1,399 | 1,413 | 1,390 | 1,409 | 151,800 |
| 2023/03/22 | 1,431 | 1,431 | 1,407 | 1,407 | 205,000 |
| 2023/03/20 | 1,427 | 1,427 | 1,390 | 1,401 | 237,400 |
| 2023/03/17 | 1,429 | 1,444 | 1,427 | 1,432 | 133,400 |
| 2023/03/16 | 1,436 | 1,439 | 1,416 | 1,429 | 358,900 |
| 2023/03/15 | 1,482 | 1,483 | 1,459 | 1,465 | 175,700 |
| 2023/03/14 | 1,467 | 1,469 | 1,448 | 1,462 | 169,700 |
| 2023/03/13 | 1,486 | 1,488 | 1,451 | 1,488 | 209,700 |
| 2023/03/10 | 1,499 | 1,505 | 1,487 | 1,501 | 158,200 |
| 2023/03/09 | 1,504 | 1,508 | 1,496 | 1,508 | 140,900 |
| 2023/03/08 | 1,491 | 1,509 | 1,489 | 1,498 | 279,400 |
| 2023/03/07 | 1,474 | 1,495 | 1,470 | 1,481 | 204,000 |
| 2023/03/06 | 1,462 | 1,473 | 1,455 | 1,470 | 125,300 |
| 2023/03/03 | 1,455 | 1,477 | 1,455 | 1,461 | 210,500 |
| 2023/03/02 | 1,460 | 1,463 | 1,443 | 1,447 | 106,600 |
| 2023/03/01 | 1,448 | 1,461 | 1,443 | 1,453 | 149,200 |
| 2023/02/28 | 1,450 | 1,455 | 1,431 | 1,445 | 208,200 |
| 2023/02/27 | 1,454 | 1,460 | 1,442 | 1,450 | 279,500 |
| 2023/02/24 | 1,462 | 1,479 | 1,456 | 1,478 | 382,600 |
| 2023/02/22 | 1,475 | 1,481 | 1,466 | 1,469 | 162,200 |
| 2023/02/21 | 1,477 | 1,494 | 1,477 | 1,491 | 152,000 |
| 2023/02/20 | 1,483 | 1,488 | 1,477 | 1,478 | 85,500 |
| 2023/02/17 | 1,470 | 1,482 | 1,469 | 1,477 | 63,600 |
| 2023/02/16 | 1,480 | 1,481 | 1,469 | 1,475 | 89,800 |
| 2023/02/15 | 1,483 | 1,486 | 1,471 | 1,478 | 72,800 |
| 2023/02/14 | 1,479 | 1,489 | 1,471 | 1,487 | 105,800 |
| 2023/02/13 | 1,485 | 1,490 | 1,473 | 1,479 | 74,500 |
| 2023/02/10 | 1,491 | 1,492 | 1,476 | 1,479 | 84,000 |
| 2023/02/09 | 1,489 | 1,494 | 1,482 | 1,488 | 70,400 |
| 2023/02/08 | 1,503 | 1,504 | 1,490 | 1,492 | 76,300 |
| 2023/02/07 | 1,495 | 1,510 | 1,493 | 1,505 | 124,200 |
| 2023/02/06 | 1,500 | 1,503 | 1,489 | 1,496 | 153,800 |
| 2023/02/03 | 1,464 | 1,496 | 1,464 | 1,492 | 140,000 |
| 2023/02/02 | 1,479 | 1,479 | 1,463 | 1,476 | 134,900 |
| 2023/02/01 | 1,481 | 1,482 | 1,459 | 1,471 | 178,000 |
| 2023/01/31 | 1,472 | 1,493 | 1,470 | 1,490 | 176,300 |
| 2023/01/30 | 1,484 | 1,490 | 1,467 | 1,472 | 219,000 |
| 2023/01/27 | 1,500 | 1,502 | 1,483 | 1,484 | 129,400 |
| 2023/01/26 | 1,490 | 1,505 | 1,486 | 1,491 | 174,800 |
| 2023/01/25 | 1,466 | 1,490 | 1,463 | 1,490 | 147,100 |
| 2023/01/24 | 1,450 | 1,464 | 1,448 | 1,463 | 123,600 |
| 2023/01/23 | 1,448 | 1,454 | 1,430 | 1,441 | 115,800 |
| 2023/01/20 | 1,435 | 1,443 | 1,429 | 1,435 | 142,900 |
| 2023/01/19 | 1,402 | 1,435 | 1,402 | 1,422 | 117,500 |
| 2023/01/18 | 1,387 | 1,420 | 1,387 | 1,407 | 125,200 |
| 2023/01/17 | 1,385 | 1,397 | 1,373 | 1,377 | 149,800 |
| 2023/01/16 | 1,353 | 1,418 | 1,344 | 1,401 | 446,800 |
| 2023/01/13 | 1,355 | 1,359 | 1,328 | 1,333 | 313,000 |
| 2023/01/12 | 1,366 | 1,373 | 1,346 | 1,368 | 297,200 |
| 2023/01/11 | 1,340 | 1,360 | 1,337 | 1,354 | 133,100 |
| 2023/01/10 | 1,350 | 1,353 | 1,331 | 1,331 | 145,000 |
| 2023/01/06 | 1,340 | 1,341 | 1,327 | 1,337 | 129,000 |
| 2023/01/05 | 1,352 | 1,355 | 1,341 | 1,350 | 92,600 |
| 2023/01/04 | 1,360 | 1,370 | 1,350 | 1,350 | 111,400 |