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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,286 | 1,300 | 1,281 | 1,287 | 180,500 |
| 2024/12/27 | 1,265 | 1,285 | 1,265 | 1,284 | 143,300 |
| 2024/12/26 | 1,259 | 1,265 | 1,255 | 1,261 | 146,200 |
| 2024/12/25 | 1,256 | 1,259 | 1,246 | 1,256 | 106,600 |
| 2024/12/24 | 1,260 | 1,266 | 1,248 | 1,255 | 150,200 |
| 2024/12/23 | 1,251 | 1,254 | 1,243 | 1,253 | 128,300 |
| 2024/12/20 | 1,255 | 1,268 | 1,249 | 1,249 | 190,300 |
| 2024/12/19 | 1,240 | 1,257 | 1,237 | 1,249 | 138,100 |
| 2024/12/18 | 1,279 | 1,282 | 1,243 | 1,243 | 145,300 |
| 2024/12/17 | 1,282 | 1,289 | 1,278 | 1,279 | 114,000 |
| 2024/12/16 | 1,275 | 1,289 | 1,270 | 1,280 | 179,000 |
| 2024/12/13 | 1,264 | 1,284 | 1,263 | 1,280 | 185,800 |
| 2024/12/12 | 1,269 | 1,276 | 1,263 | 1,264 | 159,400 |
| 2024/12/11 | 1,262 | 1,265 | 1,244 | 1,258 | 155,300 |
| 2024/12/10 | 1,267 | 1,270 | 1,257 | 1,260 | 105,200 |
| 2024/12/09 | 1,242 | 1,264 | 1,237 | 1,261 | 233,900 |
| 2024/12/06 | 1,244 | 1,246 | 1,227 | 1,234 | 219,700 |
| 2024/12/05 | 1,242 | 1,248 | 1,236 | 1,246 | 132,900 |
| 2024/12/04 | 1,254 | 1,261 | 1,232 | 1,238 | 227,600 |
| 2024/12/03 | 1,248 | 1,269 | 1,245 | 1,262 | 202,400 |
| 2024/12/02 | 1,250 | 1,254 | 1,236 | 1,243 | 207,400 |
| 2024/11/29 | 1,260 | 1,263 | 1,250 | 1,250 | 98,400 |
| 2024/11/28 | 1,257 | 1,261 | 1,251 | 1,258 | 92,800 |
| 2024/11/27 | 1,272 | 1,272 | 1,244 | 1,253 | 200,400 |
| 2024/11/26 | 1,284 | 1,290 | 1,272 | 1,279 | 103,600 |
| 2024/11/25 | 1,323 | 1,325 | 1,283 | 1,283 | 171,900 |
| 2024/11/22 | 1,294 | 1,306 | 1,291 | 1,302 | 169,600 |
| 2024/11/21 | 1,292 | 1,292 | 1,277 | 1,284 | 183,500 |
| 2024/11/20 | 1,277 | 1,294 | 1,275 | 1,285 | 211,600 |
| 2024/11/19 | 1,269 | 1,285 | 1,261 | 1,276 | 293,400 |
| 2024/11/18 | 1,291 | 1,294 | 1,254 | 1,263 | 238,500 |
| 2024/11/15 | 1,295 | 1,308 | 1,288 | 1,293 | 137,800 |
| 2024/11/14 | 1,301 | 1,315 | 1,294 | 1,300 | 304,400 |
| 2024/11/13 | 1,317 | 1,323 | 1,289 | 1,301 | 357,600 |
| 2024/11/12 | 1,308 | 1,333 | 1,302 | 1,326 | 319,200 |
| 2024/11/11 | 1,292 | 1,303 | 1,286 | 1,289 | 204,900 |
| 2024/11/08 | 1,308 | 1,311 | 1,286 | 1,295 | 270,400 |
| 2024/11/07 | 1,298 | 1,327 | 1,295 | 1,309 | 323,000 |
| 2024/11/06 | 1,303 | 1,305 | 1,284 | 1,291 | 311,500 |
| 2024/11/05 | 1,303 | 1,305 | 1,291 | 1,300 | 103,000 |
| 2024/11/01 | 1,330 | 1,331 | 1,315 | 1,315 | 104,600 |
| 2024/10/31 | 1,312 | 1,332 | 1,301 | 1,327 | 151,100 |
| 2024/10/30 | 1,295 | 1,322 | 1,289 | 1,310 | 378,100 |
| 2024/10/29 | 1,276 | 1,292 | 1,275 | 1,288 | 214,900 |
| 2024/10/28 | 1,273 | 1,287 | 1,266 | 1,287 | 164,300 |
| 2024/10/25 | 1,289 | 1,294 | 1,277 | 1,284 | 139,400 |
| 2024/10/24 | 1,272 | 1,290 | 1,264 | 1,286 | 161,100 |
| 2024/10/23 | 1,309 | 1,309 | 1,275 | 1,280 | 230,000 |
| 2024/10/22 | 1,315 | 1,322 | 1,303 | 1,315 | 222,600 |
| 2024/10/21 | 1,322 | 1,323 | 1,309 | 1,318 | 128,300 |
| 2024/10/18 | 1,340 | 1,340 | 1,319 | 1,322 | 130,000 |
| 2024/10/17 | 1,355 | 1,357 | 1,334 | 1,340 | 119,200 |
| 2024/10/16 | 1,338 | 1,357 | 1,337 | 1,354 | 197,700 |
| 2024/10/15 | 1,379 | 1,379 | 1,351 | 1,367 | 203,100 |
| 2024/10/11 | 1,389 | 1,402 | 1,367 | 1,371 | 239,300 |
| 2024/10/10 | 1,420 | 1,450 | 1,375 | 1,390 | 699,700 |
| 2024/10/09 | 1,498 | 1,506 | 1,468 | 1,480 | 143,900 |
| 2024/10/08 | 1,495 | 1,516 | 1,485 | 1,485 | 89,200 |
| 2024/10/07 | 1,525 | 1,534 | 1,516 | 1,526 | 84,500 |
| 2024/10/04 | 1,507 | 1,522 | 1,507 | 1,512 | 80,200 |
| 2024/10/03 | 1,516 | 1,528 | 1,498 | 1,508 | 100,300 |
| 2024/10/02 | 1,505 | 1,518 | 1,481 | 1,490 | 170,600 |
| 2024/10/01 | 1,503 | 1,521 | 1,496 | 1,516 | 206,900 |
| 2024/09/30 | 1,500 | 1,513 | 1,490 | 1,505 | 237,000 |
| 2024/09/27 | 1,541 | 1,544 | 1,510 | 1,530 | 168,800 |
| 2024/09/26 | 1,538 | 1,551 | 1,529 | 1,548 | 157,300 |
| 2024/09/25 | 1,533 | 1,542 | 1,524 | 1,529 | 104,900 |
| 2024/09/24 | 1,534 | 1,538 | 1,516 | 1,534 | 145,800 |
| 2024/09/20 | 1,548 | 1,554 | 1,523 | 1,530 | 169,300 |
| 2024/09/19 | 1,549 | 1,559 | 1,538 | 1,538 | 57,800 |
| 2024/09/18 | 1,527 | 1,543 | 1,517 | 1,543 | 93,600 |
| 2024/09/17 | 1,539 | 1,546 | 1,508 | 1,527 | 54,600 |
| 2024/09/13 | 1,547 | 1,550 | 1,520 | 1,532 | 65,500 |
| 2024/09/12 | 1,542 | 1,557 | 1,529 | 1,551 | 54,800 |
| 2024/09/11 | 1,552 | 1,559 | 1,522 | 1,532 | 139,000 |
| 2024/09/10 | 1,545 | 1,557 | 1,539 | 1,543 | 56,100 |
| 2024/09/09 | 1,510 | 1,544 | 1,506 | 1,542 | 83,300 |
| 2024/09/06 | 1,529 | 1,544 | 1,514 | 1,543 | 125,400 |
| 2024/09/05 | 1,529 | 1,543 | 1,524 | 1,527 | 88,900 |
| 2024/09/04 | 1,524 | 1,541 | 1,516 | 1,521 | 126,700 |
| 2024/09/03 | 1,527 | 1,553 | 1,524 | 1,544 | 97,300 |
| 2024/09/02 | 1,514 | 1,525 | 1,497 | 1,525 | 124,300 |
| 2024/08/30 | 1,489 | 1,518 | 1,470 | 1,514 | 226,200 |
| 2024/08/29 | 1,485 | 1,488 | 1,454 | 1,479 | 345,500 |
| 2024/08/28 | 1,503 | 1,517 | 1,496 | 1,509 | 289,000 |
| 2024/08/27 | 1,514 | 1,524 | 1,504 | 1,511 | 65,000 |
| 2024/08/26 | 1,492 | 1,509 | 1,486 | 1,503 | 155,700 |
| 2024/08/23 | 1,515 | 1,516 | 1,491 | 1,500 | 76,400 |
| 2024/08/22 | 1,501 | 1,514 | 1,493 | 1,514 | 83,600 |
| 2024/08/21 | 1,512 | 1,528 | 1,507 | 1,515 | 55,200 |
| 2024/08/20 | 1,515 | 1,530 | 1,514 | 1,525 | 134,900 |
| 2024/08/19 | 1,520 | 1,538 | 1,492 | 1,492 | 208,800 |
| 2024/08/16 | 1,464 | 1,525 | 1,463 | 1,516 | 281,900 |
| 2024/08/15 | 1,458 | 1,460 | 1,432 | 1,435 | 98,900 |
| 2024/08/14 | 1,425 | 1,452 | 1,415 | 1,442 | 100,500 |
| 2024/08/13 | 1,384 | 1,424 | 1,384 | 1,416 | 128,100 |
| 2024/08/09 | 1,378 | 1,389 | 1,345 | 1,379 | 203,100 |
| 2024/08/08 | 1,345 | 1,373 | 1,337 | 1,348 | 181,100 |
| 2024/08/07 | 1,368 | 1,406 | 1,350 | 1,363 | 189,200 |
| 2024/08/06 | 1,367 | 1,412 | 1,360 | 1,404 | 219,300 |
| 2024/08/05 | 1,370 | 1,378 | 1,269 | 1,277 | 452,300 |
| 2024/08/02 | 1,470 | 1,477 | 1,420 | 1,427 | 378,400 |
| 2024/08/01 | 1,554 | 1,556 | 1,505 | 1,517 | 169,900 |
| 2024/07/31 | 1,545 | 1,565 | 1,529 | 1,565 | 179,700 |
| 2024/07/30 | 1,577 | 1,582 | 1,539 | 1,550 | 222,000 |
| 2024/07/29 | 1,571 | 1,594 | 1,531 | 1,573 | 337,000 |
| 2024/07/26 | 1,473 | 1,595 | 1,462 | 1,581 | 528,000 |
| 2024/07/25 | 1,463 | 1,475 | 1,450 | 1,470 | 162,300 |
| 2024/07/24 | 1,481 | 1,487 | 1,467 | 1,473 | 210,200 |
| 2024/07/23 | 1,497 | 1,506 | 1,482 | 1,483 | 128,700 |
| 2024/07/22 | 1,502 | 1,513 | 1,493 | 1,497 | 140,700 |
| 2024/07/19 | 1,523 | 1,523 | 1,503 | 1,513 | 165,200 |
| 2024/07/18 | 1,501 | 1,519 | 1,490 | 1,517 | 209,600 |
| 2024/07/17 | 1,525 | 1,529 | 1,501 | 1,503 | 199,700 |
| 2024/07/16 | 1,495 | 1,522 | 1,483 | 1,517 | 204,000 |
| 2024/07/12 | 1,491 | 1,510 | 1,469 | 1,491 | 191,800 |
| 2024/07/11 | 1,450 | 1,513 | 1,450 | 1,491 | 681,000 |
| 2024/07/10 | 1,559 | 1,573 | 1,548 | 1,550 | 158,600 |
| 2024/07/09 | 1,561 | 1,579 | 1,559 | 1,570 | 120,300 |
| 2024/07/08 | 1,563 | 1,574 | 1,550 | 1,568 | 100,600 |
| 2024/07/05 | 1,571 | 1,579 | 1,553 | 1,569 | 115,400 |
| 2024/07/04 | 1,561 | 1,580 | 1,553 | 1,574 | 114,100 |
| 2024/07/03 | 1,585 | 1,587 | 1,546 | 1,566 | 238,200 |
| 2024/07/02 | 1,593 | 1,617 | 1,585 | 1,594 | 177,100 |
| 2024/07/01 | 1,601 | 1,612 | 1,578 | 1,605 | 186,000 |
| 2024/06/28 | 1,585 | 1,610 | 1,570 | 1,598 | 144,600 |
| 2024/06/27 | 1,556 | 1,587 | 1,550 | 1,585 | 131,700 |
| 2024/06/26 | 1,590 | 1,590 | 1,534 | 1,566 | 242,500 |
| 2024/06/25 | 1,562 | 1,618 | 1,558 | 1,600 | 249,300 |
| 2024/06/24 | 1,542 | 1,562 | 1,536 | 1,552 | 272,400 |
| 2024/06/21 | 1,530 | 1,537 | 1,493 | 1,505 | 226,000 |
| 2024/06/20 | 1,490 | 1,527 | 1,466 | 1,516 | 251,400 |
| 2024/06/19 | 1,451 | 1,487 | 1,451 | 1,476 | 111,200 |
| 2024/06/18 | 1,449 | 1,456 | 1,441 | 1,449 | 105,600 |
| 2024/06/17 | 1,472 | 1,472 | 1,433 | 1,438 | 145,300 |
| 2024/06/14 | 1,457 | 1,484 | 1,450 | 1,480 | 176,200 |
| 2024/06/13 | 1,470 | 1,490 | 1,470 | 1,480 | 96,900 |
| 2024/06/12 | 1,470 | 1,477 | 1,459 | 1,461 | 128,900 |
| 2024/06/11 | 1,512 | 1,512 | 1,478 | 1,478 | 214,900 |
| 2024/06/10 | 1,520 | 1,524 | 1,495 | 1,519 | 239,400 |
| 2024/06/07 | 1,521 | 1,523 | 1,503 | 1,515 | 277,400 |
| 2024/06/06 | 1,533 | 1,540 | 1,511 | 1,521 | 111,300 |
| 2024/06/05 | 1,571 | 1,586 | 1,535 | 1,543 | 146,100 |
| 2024/06/04 | 1,608 | 1,618 | 1,592 | 1,593 | 99,900 |
| 2024/06/03 | 1,619 | 1,633 | 1,603 | 1,618 | 88,400 |
| 2024/05/31 | 1,585 | 1,614 | 1,585 | 1,610 | 158,400 |
| 2024/05/30 | 1,563 | 1,589 | 1,552 | 1,578 | 75,800 |
| 2024/05/29 | 1,601 | 1,601 | 1,560 | 1,569 | 58,200 |
| 2024/05/28 | 1,600 | 1,607 | 1,597 | 1,600 | 110,200 |
| 2024/05/27 | 1,592 | 1,597 | 1,581 | 1,597 | 90,600 |
| 2024/05/24 | 1,569 | 1,594 | 1,564 | 1,585 | 83,800 |
| 2024/05/23 | 1,582 | 1,601 | 1,566 | 1,590 | 75,600 |
| 2024/05/22 | 1,580 | 1,589 | 1,567 | 1,582 | 103,800 |
| 2024/05/21 | 1,575 | 1,587 | 1,559 | 1,571 | 140,200 |
| 2024/05/20 | 1,567 | 1,585 | 1,567 | 1,573 | 77,900 |
| 2024/05/17 | 1,559 | 1,596 | 1,557 | 1,577 | 76,400 |
| 2024/05/16 | 1,574 | 1,581 | 1,559 | 1,574 | 74,900 |
| 2024/05/15 | 1,591 | 1,595 | 1,567 | 1,574 | 101,900 |
| 2024/05/14 | 1,557 | 1,582 | 1,552 | 1,581 | 84,300 |
| 2024/05/13 | 1,557 | 1,574 | 1,549 | 1,560 | 54,000 |
| 2024/05/10 | 1,567 | 1,568 | 1,547 | 1,553 | 80,300 |
| 2024/05/09 | 1,532 | 1,567 | 1,526 | 1,550 | 116,200 |
| 2024/05/08 | 1,551 | 1,557 | 1,530 | 1,531 | 135,900 |
| 2024/05/07 | 1,523 | 1,555 | 1,518 | 1,552 | 99,600 |
| 2024/05/02 | 1,512 | 1,520 | 1,502 | 1,514 | 114,500 |
| 2024/05/01 | 1,541 | 1,541 | 1,506 | 1,513 | 113,700 |
| 2024/04/30 | 1,561 | 1,565 | 1,535 | 1,549 | 163,100 |
| 2024/04/26 | 1,544 | 1,573 | 1,539 | 1,559 | 244,300 |
| 2024/04/25 | 1,549 | 1,584 | 1,548 | 1,557 | 267,300 |
| 2024/04/24 | 1,510 | 1,518 | 1,499 | 1,510 | 107,100 |
| 2024/04/23 | 1,505 | 1,511 | 1,496 | 1,503 | 90,500 |
| 2024/04/22 | 1,486 | 1,518 | 1,483 | 1,509 | 106,000 |
| 2024/04/19 | 1,488 | 1,489 | 1,450 | 1,457 | 232,500 |
| 2024/04/18 | 1,489 | 1,514 | 1,489 | 1,494 | 174,300 |
| 2024/04/17 | 1,548 | 1,550 | 1,487 | 1,488 | 194,900 |
| 2024/04/16 | 1,573 | 1,599 | 1,553 | 1,555 | 151,200 |
| 2024/04/15 | 1,561 | 1,582 | 1,559 | 1,577 | 136,200 |
| 2024/04/12 | 1,566 | 1,583 | 1,554 | 1,556 | 159,300 |
| 2024/04/11 | 1,500 | 1,573 | 1,494 | 1,554 | 495,300 |
| 2024/04/10 | 1,549 | 1,549 | 1,515 | 1,525 | 214,200 |
| 2024/04/09 | 1,529 | 1,546 | 1,526 | 1,538 | 136,600 |
| 2024/04/08 | 1,539 | 1,546 | 1,516 | 1,523 | 116,300 |
| 2024/04/05 | 1,548 | 1,561 | 1,532 | 1,532 | 110,800 |
| 2024/04/04 | 1,571 | 1,575 | 1,562 | 1,575 | 177,700 |
| 2024/04/03 | 1,535 | 1,563 | 1,530 | 1,560 | 156,600 |
| 2024/04/02 | 1,593 | 1,593 | 1,545 | 1,554 | 190,400 |
| 2024/04/01 | 1,620 | 1,629 | 1,594 | 1,613 | 205,300 |
| 2024/03/29 | 1,571 | 1,611 | 1,567 | 1,606 | 257,300 |
| 2024/03/28 | 1,590 | 1,598 | 1,563 | 1,565 | 168,400 |
| 2024/03/27 | 1,584 | 1,598 | 1,577 | 1,595 | 207,400 |
| 2024/03/26 | 1,552 | 1,579 | 1,546 | 1,570 | 195,900 |
| 2024/03/25 | 1,577 | 1,592 | 1,556 | 1,562 | 226,300 |
| 2024/03/22 | 1,553 | 1,581 | 1,534 | 1,575 | 207,500 |
| 2024/03/21 | 1,566 | 1,570 | 1,546 | 1,546 | 192,400 |
| 2024/03/19 | 1,539 | 1,566 | 1,539 | 1,553 | 101,800 |
| 2024/03/18 | 1,551 | 1,553 | 1,532 | 1,551 | 119,400 |
| 2024/03/15 | 1,523 | 1,547 | 1,522 | 1,537 | 153,000 |
| 2024/03/14 | 1,533 | 1,550 | 1,524 | 1,539 | 114,600 |
| 2024/03/13 | 1,561 | 1,576 | 1,538 | 1,540 | 159,000 |
| 2024/03/12 | 1,555 | 1,566 | 1,537 | 1,561 | 155,100 |
| 2024/03/11 | 1,574 | 1,584 | 1,548 | 1,560 | 189,500 |
| 2024/03/08 | 1,576 | 1,596 | 1,570 | 1,585 | 242,700 |
| 2024/03/07 | 1,603 | 1,614 | 1,592 | 1,604 | 159,400 |
| 2024/03/06 | 1,606 | 1,618 | 1,600 | 1,600 | 160,200 |
| 2024/03/05 | 1,650 | 1,650 | 1,600 | 1,610 | 251,100 |
| 2024/03/04 | 1,690 | 1,691 | 1,654 | 1,655 | 194,700 |
| 2024/03/01 | 1,703 | 1,711 | 1,690 | 1,690 | 122,000 |
| 2024/02/29 | 1,685 | 1,712 | 1,669 | 1,702 | 226,800 |
| 2024/02/28 | 1,702 | 1,715 | 1,680 | 1,687 | 304,000 |
| 2024/02/27 | 1,760 | 1,769 | 1,741 | 1,746 | 352,200 |
| 2024/02/26 | 1,778 | 1,787 | 1,772 | 1,772 | 169,800 |
| 2024/02/22 | 1,796 | 1,808 | 1,777 | 1,782 | 196,400 |
| 2024/02/21 | 1,771 | 1,790 | 1,771 | 1,782 | 145,300 |
| 2024/02/20 | 1,818 | 1,829 | 1,781 | 1,787 | 165,600 |
| 2024/02/19 | 1,799 | 1,808 | 1,783 | 1,794 | 135,100 |
| 2024/02/16 | 1,805 | 1,826 | 1,800 | 1,800 | 208,900 |
| 2024/02/15 | 1,831 | 1,831 | 1,784 | 1,798 | 212,900 |
| 2024/02/14 | 1,854 | 1,862 | 1,822 | 1,836 | 169,700 |
| 2024/02/13 | 1,840 | 1,862 | 1,827 | 1,850 | 174,100 |
| 2024/02/09 | 1,794 | 1,842 | 1,792 | 1,828 | 229,000 |
| 2024/02/08 | 1,784 | 1,784 | 1,756 | 1,775 | 158,300 |
| 2024/02/07 | 1,766 | 1,794 | 1,766 | 1,789 | 101,200 |
| 2024/02/06 | 1,792 | 1,796 | 1,759 | 1,765 | 143,600 |
| 2024/02/05 | 1,777 | 1,800 | 1,777 | 1,783 | 104,800 |
| 2024/02/02 | 1,786 | 1,807 | 1,765 | 1,771 | 143,000 |
| 2024/02/01 | 1,787 | 1,811 | 1,775 | 1,782 | 149,800 |
| 2024/01/31 | 1,773 | 1,811 | 1,761 | 1,803 | 210,900 |
| 2024/01/30 | 1,762 | 1,777 | 1,752 | 1,764 | 183,900 |
| 2024/01/29 | 1,722 | 1,757 | 1,722 | 1,756 | 245,200 |
| 2024/01/26 | 1,750 | 1,789 | 1,750 | 1,772 | 209,600 |
| 2024/01/25 | 1,722 | 1,766 | 1,722 | 1,765 | 233,400 |
| 2024/01/24 | 1,769 | 1,776 | 1,720 | 1,733 | 312,300 |
| 2024/01/23 | 1,840 | 1,844 | 1,776 | 1,785 | 391,300 |
| 2024/01/22 | 1,804 | 1,844 | 1,803 | 1,830 | 448,100 |
| 2024/01/19 | 1,736 | 1,838 | 1,727 | 1,833 | 1,081,100 |
| 2024/01/18 | 1,618 | 1,656 | 1,613 | 1,649 | 264,600 |
| 2024/01/17 | 1,613 | 1,632 | 1,605 | 1,616 | 261,500 |
| 2024/01/16 | 1,639 | 1,639 | 1,600 | 1,621 | 242,700 |
| 2024/01/15 | 1,666 | 1,676 | 1,631 | 1,639 | 414,800 |
| 2024/01/12 | 1,665 | 1,696 | 1,662 | 1,674 | 490,400 |
| 2024/01/11 | 1,635 | 1,674 | 1,628 | 1,650 | 879,800 |
| 2024/01/10 | 1,730 | 1,763 | 1,730 | 1,755 | 276,000 |
| 2024/01/09 | 1,711 | 1,744 | 1,710 | 1,730 | 133,400 |
| 2024/01/05 | 1,732 | 1,742 | 1,714 | 1,716 | 194,900 |
| 2024/01/04 | 1,740 | 1,740 | 1,709 | 1,731 | 151,300 |