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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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