6183 (株)ベルシステム24ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,253 | 1,259 | 1,244 | 1,254 | 124,100 | 1,254 |
| 2025-05-09 | 1,245 | 1,259 | 1,241 | 1,253 | 159,300 | 1,253 |
| 2025-05-08 | 1,220 | 1,237 | 1,206 | 1,230 | 220,900 | 1,230 |
| 2025-05-07 | 1,210 | 1,227 | 1,208 | 1,214 | 241,100 | 1,214 |
| 2025-05-02 | 1,174 | 1,212 | 1,174 | 1,209 | 185,800 | 1,209 |
| 2025-05-01 | 1,177 | 1,190 | 1,174 | 1,178 | 242,600 | 1,178 |
| 2025-04-30 | 1,180 | 1,181 | 1,168 | 1,176 | 138,300 | 1,176 |
| 2025-04-28 | 1,163 | 1,179 | 1,162 | 1,178 | 180,700 | 1,178 |
| 2025-04-25 | 1,160 | 1,171 | 1,155 | 1,160 | 170,700 | 1,160 |
| 2025-04-24 | 1,166 | 1,182 | 1,163 | 1,168 | 130,800 | 1,168 |
| 2025-04-23 | 1,158 | 1,170 | 1,153 | 1,159 | 151,900 | 1,159 |
| 2025-04-22 | 1,135 | 1,152 | 1,135 | 1,146 | 124,600 | 1,146 |
| 2025-04-21 | 1,155 | 1,164 | 1,130 | 1,132 | 186,600 | 1,132 |
| 2025-04-18 | 1,143 | 1,160 | 1,142 | 1,155 | 162,000 | 1,155 |
| 2025-04-17 | 1,131 | 1,151 | 1,129 | 1,147 | 220,000 | 1,147 |
| 2025-04-16 | 1,136 | 1,144 | 1,126 | 1,133 | 200,700 | 1,133 |
| 2025-04-15 | 1,161 | 1,162 | 1,130 | 1,130 | 181,900 | 1,130 |
| 2025-04-14 | 1,150 | 1,162 | 1,142 | 1,145 | 222,700 | 1,145 |
| 2025-04-11 | 1,138 | 1,144 | 1,111 | 1,132 | 475,500 | 1,132 |
| 2025-04-10 | 1,200 | 1,204 | 1,153 | 1,156 | 431,500 | 1,156 |
| 2025-04-09 | 1,161 | 1,171 | 1,133 | 1,160 | 263,800 | 1,160 |
| 2025-04-08 | 1,161 | 1,191 | 1,161 | 1,177 | 369,200 | 1,177 |
| 2025-04-07 | 1,082 | 1,138 | 1,077 | 1,120 | 497,100 | 1,120 |
| 2025-04-04 | 1,214 | 1,228 | 1,185 | 1,202 | 278,600 | 1,202 |
| 2025-04-03 | 1,215 | 1,240 | 1,207 | 1,238 | 309,100 | 1,238 |
| 2025-04-02 | 1,274 | 1,274 | 1,241 | 1,246 | 137,000 | 1,246 |
| 2025-04-01 | 1,311 | 1,311 | 1,263 | 1,263 | 206,600 | 1,263 |
| 2025-03-31 | 1,290 | 1,291 | 1,259 | 1,259 | 214,800 | 1,259 |
| 2025-03-28 | 1,311 | 1,314 | 1,298 | 1,304 | 234,600 | 1,304 |
| 2025-03-27 | 1,305 | 1,310 | 1,295 | 1,310 | 233,500 | 1,310 |
| 2025-03-26 | 1,307 | 1,308 | 1,293 | 1,306 | 211,500 | 1,306 |
| 2025-03-25 | 1,311 | 1,314 | 1,297 | 1,301 | 174,500 | 1,301 |
| 2025-03-24 | 1,298 | 1,309 | 1,287 | 1,308 | 149,000 | 1,308 |
| 2025-03-21 | 1,296 | 1,311 | 1,290 | 1,298 | 279,200 | 1,298 |
| 2025-03-19 | 1,290 | 1,309 | 1,287 | 1,296 | 240,600 | 1,296 |
| 2025-03-18 | 1,278 | 1,284 | 1,275 | 1,283 | 136,400 | 1,283 |
| 2025-03-17 | 1,275 | 1,278 | 1,269 | 1,269 | 75,600 | 1,269 |
| 2025-03-14 | 1,269 | 1,271 | 1,248 | 1,266 | 212,900 | 1,266 |
| 2025-03-13 | 1,282 | 1,283 | 1,271 | 1,275 | 103,100 | 1,275 |
| 2025-03-12 | 1,248 | 1,288 | 1,248 | 1,273 | 288,600 | 1,273 |
| 2025-03-11 | 1,255 | 1,269 | 1,246 | 1,263 | 357,200 | 1,263 |
| 2025-03-10 | 1,263 | 1,267 | 1,252 | 1,256 | 298,000 | 1,256 |
| 2025-03-07 | 1,269 | 1,270 | 1,255 | 1,262 | 198,800 | 1,262 |
| 2025-03-06 | 1,287 | 1,293 | 1,258 | 1,270 | 230,900 | 1,270 |
| 2025-03-05 | 1,285 | 1,288 | 1,270 | 1,282 | 107,000 | 1,282 |
| 2025-03-04 | 1,299 | 1,304 | 1,269 | 1,285 | 213,900 | 1,285 |
| 2025-03-03 | 1,282 | 1,298 | 1,277 | 1,294 | 334,000 | 1,294 |
| 2025-02-28 | 1,256 | 1,279 | 1,249 | 1,276 | 530,500 | 1,276 |
| 2025-02-27 | 1,219 | 1,253 | 1,213 | 1,248 | 504,500 | 1,248 |
| 2025-02-26 | 1,247 | 1,255 | 1,239 | 1,241 | 422,400 | 1,241 |
| 2025-02-25 | 1,261 | 1,263 | 1,255 | 1,261 | 177,500 | 1,261 |
| 2025-02-21 | 1,265 | 1,277 | 1,258 | 1,262 | 254,200 | 1,262 |
| 2025-02-20 | 1,271 | 1,274 | 1,262 | 1,264 | 112,700 | 1,264 |
| 2025-02-19 | 1,264 | 1,280 | 1,261 | 1,271 | 236,200 | 1,271 |
| 2025-02-18 | 1,246 | 1,268 | 1,245 | 1,266 | 353,800 | 1,266 |
| 2025-02-17 | 1,256 | 1,265 | 1,246 | 1,246 | 129,500 | 1,246 |
| 2025-02-14 | 1,256 | 1,259 | 1,252 | 1,253 | 113,900 | 1,253 |
| 2025-02-13 | 1,245 | 1,256 | 1,242 | 1,256 | 123,500 | 1,256 |
| 2025-02-12 | 1,249 | 1,252 | 1,239 | 1,247 | 157,200 | 1,247 |
| 2025-02-10 | 1,238 | 1,247 | 1,236 | 1,241 | 323,800 | 1,241 |
| 2025-02-07 | 1,215 | 1,222 | 1,209 | 1,218 | 316,500 | 1,218 |
| 2025-02-06 | 1,215 | 1,225 | 1,208 | 1,220 | 460,600 | 1,220 |
| 2025-02-05 | 1,228 | 1,229 | 1,217 | 1,218 | 361,100 | 1,218 |
| 2025-02-04 | 1,238 | 1,249 | 1,233 | 1,234 | 205,700 | 1,234 |
| 2025-02-03 | 1,263 | 1,263 | 1,226 | 1,226 | 380,300 | 1,226 |
| 2025-01-31 | 1,265 | 1,268 | 1,257 | 1,265 | 98,700 | 1,265 |
| 2025-01-30 | 1,251 | 1,277 | 1,251 | 1,268 | 220,100 | 1,268 |
| 2025-01-29 | 1,261 | 1,271 | 1,255 | 1,255 | 117,100 | 1,255 |
| 2025-01-28 | 1,249 | 1,261 | 1,242 | 1,259 | 130,100 | 1,259 |
| 2025-01-27 | 1,244 | 1,249 | 1,237 | 1,246 | 124,400 | 1,246 |
| 2025-01-24 | 1,236 | 1,244 | 1,226 | 1,229 | 122,300 | 1,229 |
| 2025-01-23 | 1,231 | 1,234 | 1,220 | 1,228 | 109,800 | 1,228 |
| 2025-01-22 | 1,224 | 1,232 | 1,220 | 1,230 | 147,700 | 1,230 |
| 2025-01-21 | 1,228 | 1,228 | 1,219 | 1,224 | 114,800 | 1,224 |
| 2025-01-20 | 1,220 | 1,239 | 1,215 | 1,226 | 115,800 | 1,226 |
| 2025-01-17 | 1,215 | 1,221 | 1,209 | 1,219 | 153,900 | 1,219 |
| 2025-01-16 | 1,230 | 1,235 | 1,217 | 1,217 | 194,600 | 1,217 |
| 2025-01-15 | 1,227 | 1,237 | 1,219 | 1,227 | 181,600 | 1,227 |
| 2025-01-14 | 1,255 | 1,255 | 1,228 | 1,232 | 207,400 | 1,232 |
| 2025-01-10 | 1,300 | 1,319 | 1,238 | 1,255 | 528,400 | 1,255 |
| 2025-01-09 | 1,271 | 1,271 | 1,231 | 1,240 | 363,600 | 1,240 |
| 2025-01-08 | 1,271 | 1,280 | 1,267 | 1,276 | 193,700 | 1,276 |
| 2025-01-07 | 1,290 | 1,290 | 1,264 | 1,271 | 170,800 | 1,271 |
| 2025-01-06 | 1,291 | 1,293 | 1,272 | 1,277 | 160,500 | 1,277 |
分割・併合履歴 ： なし