日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 1,460 1,485 1,460 1,473 277,100
2026/03/26 1,452 1,462 1,441 1,450 216,900
2026/03/25 1,433 1,453 1,433 1,446 228,200
2026/03/24 1,409 1,424 1,406 1,423 214,000
2026/03/23 1,395 1,400 1,367 1,383 408,900
2026/03/19 1,421 1,441 1,398 1,400 267,000
2026/03/18 1,410 1,424 1,405 1,424 122,400
2026/03/17 1,426 1,439 1,404 1,410 131,500
2026/03/16 1,421 1,431 1,404 1,417 163,000
2026/03/13 1,404 1,416 1,398 1,414 305,800
2026/03/12 1,430 1,442 1,398 1,408 332,300
2026/03/11 1,454 1,460 1,443 1,443 183,700
2026/03/10 1,439 1,452 1,430 1,452 173,700
2026/03/09 1,401 1,434 1,398 1,424 311,600
2026/03/06 1,442 1,457 1,428 1,457 268,300
2026/03/05 1,449 1,455 1,438 1,445 256,200
2026/03/04 1,414 1,431 1,388 1,421 461,500
2026/03/03 1,487 1,490 1,419 1,425 387,000
2026/03/02 1,480 1,505 1,471 1,492 508,300
2026/02/27 1,472 1,487 1,460 1,483 467,100
2026/02/26 1,463 1,479 1,450 1,462 601,600
2026/02/25 1,473 1,496 1,464 1,489 595,500
2026/02/24 1,464 1,474 1,457 1,463 354,700
2026/02/20 1,467 1,481 1,453 1,464 426,300
2026/02/19 1,466 1,475 1,458 1,469 454,800
2026/02/18 1,436 1,450 1,427 1,448 423,700
2026/02/17 1,437 1,438 1,413 1,423 509,600
2026/02/16 1,418 1,424 1,412 1,421 227,100
2026/02/13 1,429 1,433 1,408 1,410 266,900
2026/02/12 1,435 1,440 1,424 1,431 269,200
2026/02/10 1,429 1,440 1,428 1,430 281,600
2026/02/09 1,427 1,429 1,416 1,422 243,900
2026/02/06 1,404 1,415 1,400 1,411 291,400
2026/02/05 1,425 1,430 1,411 1,411 307,000
2026/02/04 1,427 1,435 1,416 1,416 370,300
2026/02/03 1,439 1,446 1,423 1,432 326,500
2026/02/02 1,450 1,463 1,438 1,439 425,900
2026/01/30 1,429 1,438 1,423 1,432 173,600
2026/01/29 1,410 1,432 1,397 1,425 300,000
2026/01/28 1,423 1,424 1,400 1,409 330,600
2026/01/27 1,420 1,443 1,412 1,431 369,600
2026/01/26 1,450 1,453 1,420 1,426 250,600
2026/01/23 1,452 1,464 1,446 1,460 177,800
2026/01/22 1,458 1,470 1,455 1,455 256,100
2026/01/21 1,450 1,451 1,442 1,450 180,800
2026/01/20 1,464 1,467 1,452 1,457 156,300
2026/01/19 1,470 1,473 1,454 1,464 192,700
2026/01/16 1,470 1,484 1,451 1,463 241,700
2026/01/15 1,500 1,507 1,444 1,455 560,200
2026/01/14 1,488 1,490 1,463 1,470 305,800
2026/01/13 1,485 1,489 1,465 1,487 246,700
2026/01/09 1,477 1,485 1,464 1,469 219,600
2026/01/08 1,469 1,478 1,463 1,471 158,300
2026/01/07 1,454 1,472 1,446 1,469 271,900
2026/01/06 1,437 1,454 1,437 1,454 141,200
2026/01/05 1,441 1,450 1,431 1,436 176,800

このページの先頭へ