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 |
|---|---|---|---|---|---|
| 2024/05/07 | 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 |