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
2026/06/26 1,315 1,338 1,309 1,335 192,800
2026/06/25 1,344 1,349 1,315 1,320 235,500
2026/06/24 1,345 1,354 1,326 1,332 199,000
2026/06/23 1,351 1,353 1,336 1,343 150,600
2026/06/22 1,359 1,359 1,339 1,351 197,000
2026/06/19 1,373 1,378 1,345 1,357 227,100
2026/06/18 1,372 1,393 1,369 1,384 171,900
2026/06/17 1,378 1,378 1,367 1,374 112,300
2026/06/16 1,368 1,376 1,353 1,370 159,800
2026/06/15 1,393 1,394 1,367 1,367 116,600
2026/06/12 1,391 1,391 1,377 1,385 120,300
2026/06/11 1,390 1,392 1,378 1,390 93,800
2026/06/10 1,375 1,390 1,370 1,390 114,300
2026/06/09 1,390 1,397 1,370 1,373 131,800
2026/06/08 1,397 1,411 1,378 1,393 129,000
2026/06/05 1,387 1,412 1,381 1,395 98,000
2026/06/04 1,391 1,391 1,370 1,383 172,700
2026/06/03 1,406 1,412 1,386 1,405 205,500
2026/06/02 1,431 1,436 1,412 1,425 177,700
2026/06/01 1,427 1,433 1,405 1,431 173,200
2026/05/29 1,433 1,448 1,422 1,422 217,200
2026/05/28 1,444 1,450 1,421 1,426 147,800
2026/05/27 1,440 1,462 1,436 1,444 202,500
2026/05/26 1,459 1,465 1,432 1,438 151,700
2026/05/25 1,486 1,486 1,456 1,456 144,400
2026/05/22 1,465 1,490 1,465 1,487 159,100
2026/05/21 1,471 1,491 1,462 1,465 164,800
2026/05/20 1,473 1,479 1,448 1,471 174,800
2026/05/19 1,445 1,470 1,439 1,466 253,000
2026/05/18 1,440 1,440 1,415 1,429 279,600
2026/05/15 1,425 1,438 1,413 1,438 210,100
2026/05/14 1,430 1,444 1,421 1,432 241,600
2026/05/13 1,455 1,456 1,430 1,430 169,300
2026/05/12 1,464 1,471 1,441 1,449 235,500
2026/05/11 1,458 1,481 1,456 1,472 256,800
2026/05/08 1,480 1,498 1,464 1,465 263,000
2026/05/07 1,475 1,484 1,438 1,476 520,900
2026/05/01 1,470 1,474 1,423 1,461 468,800
2026/04/30 1,515 1,520 1,495 1,497 322,800
2026/04/28 1,500 1,555 1,496 1,534 494,200
2026/04/27 1,486 1,507 1,477 1,487 255,500
2026/04/24 1,478 1,493 1,465 1,481 167,500
2026/04/23 1,471 1,490 1,458 1,482 224,900
2026/04/22 1,489 1,493 1,479 1,482 143,900
2026/04/21 1,467 1,493 1,464 1,489 232,800
2026/04/20 1,480 1,484 1,459 1,465 102,900
2026/04/17 1,488 1,497 1,466 1,468 128,900
2026/04/16 1,478 1,502 1,477 1,492 177,900
2026/04/15 1,465 1,478 1,458 1,477 216,100
2026/04/14 1,431 1,462 1,431 1,461 290,100
2026/04/13 1,408 1,443 1,403 1,443 344,000
2026/04/10 1,432 1,443 1,402 1,409 388,100
2026/04/09 1,440 1,458 1,426 1,445 494,100
2026/04/08 1,512 1,515 1,492 1,500 218,200
2026/04/07 1,500 1,515 1,494 1,495 119,800
2026/04/06 1,492 1,512 1,492 1,502 207,400
2026/04/03 1,460 1,479 1,460 1,476 129,700
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