6183 (株)ベルシステム24ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,512 | 1,520 | 1,502 | 1,514 | 114,500 | 1,514 |
| 2024-05-01 | 1,541 | 1,541 | 1,506 | 1,513 | 113,700 | 1,513 |
| 2024-04-30 | 1,561 | 1,565 | 1,535 | 1,549 | 163,100 | 1,549 |
| 2024-04-26 | 1,544 | 1,573 | 1,539 | 1,559 | 244,300 | 1,559 |
| 2024-04-25 | 1,549 | 1,584 | 1,548 | 1,557 | 267,300 | 1,557 |
| 2024-04-24 | 1,510 | 1,518 | 1,499 | 1,510 | 107,100 | 1,510 |
| 2024-04-23 | 1,505 | 1,511 | 1,496 | 1,503 | 90,500 | 1,503 |
| 2024-04-22 | 1,486 | 1,518 | 1,483 | 1,509 | 106,000 | 1,509 |
| 2024-04-19 | 1,488 | 1,489 | 1,450 | 1,457 | 232,500 | 1,457 |
| 2024-04-18 | 1,489 | 1,514 | 1,489 | 1,494 | 174,300 | 1,494 |
| 2024-04-17 | 1,548 | 1,550 | 1,487 | 1,488 | 194,900 | 1,488 |
| 2024-04-16 | 1,573 | 1,599 | 1,553 | 1,555 | 151,200 | 1,555 |
| 2024-04-15 | 1,561 | 1,582 | 1,559 | 1,577 | 136,200 | 1,577 |
| 2024-04-12 | 1,566 | 1,583 | 1,554 | 1,556 | 159,300 | 1,556 |
| 2024-04-11 | 1,500 | 1,573 | 1,494 | 1,554 | 495,300 | 1,554 |
| 2024-04-10 | 1,549 | 1,549 | 1,515 | 1,525 | 214,200 | 1,525 |
| 2024-04-09 | 1,529 | 1,546 | 1,526 | 1,538 | 136,600 | 1,538 |
| 2024-04-08 | 1,539 | 1,546 | 1,516 | 1,523 | 116,300 | 1,523 |
| 2024-04-05 | 1,548 | 1,561 | 1,532 | 1,532 | 110,800 | 1,532 |
| 2024-04-04 | 1,571 | 1,575 | 1,562 | 1,575 | 177,700 | 1,575 |
| 2024-04-03 | 1,535 | 1,563 | 1,530 | 1,560 | 156,600 | 1,560 |
| 2024-04-02 | 1,593 | 1,593 | 1,545 | 1,554 | 190,400 | 1,554 |
| 2024-04-01 | 1,620 | 1,629 | 1,594 | 1,613 | 205,300 | 1,613 |
| 2024-03-29 | 1,571 | 1,611 | 1,567 | 1,606 | 257,300 | 1,606 |
| 2024-03-28 | 1,590 | 1,598 | 1,563 | 1,565 | 168,400 | 1,565 |
| 2024-03-27 | 1,584 | 1,598 | 1,577 | 1,595 | 207,400 | 1,595 |
| 2024-03-26 | 1,552 | 1,579 | 1,546 | 1,570 | 195,900 | 1,570 |
| 2024-03-25 | 1,577 | 1,592 | 1,556 | 1,562 | 226,300 | 1,562 |
| 2024-03-22 | 1,553 | 1,581 | 1,534 | 1,575 | 207,500 | 1,575 |
| 2024-03-21 | 1,566 | 1,570 | 1,546 | 1,546 | 192,400 | 1,546 |
| 2024-03-19 | 1,539 | 1,566 | 1,539 | 1,553 | 101,800 | 1,553 |
| 2024-03-18 | 1,551 | 1,553 | 1,532 | 1,551 | 119,400 | 1,551 |
| 2024-03-15 | 1,523 | 1,547 | 1,522 | 1,537 | 153,000 | 1,537 |
| 2024-03-14 | 1,533 | 1,550 | 1,524 | 1,539 | 114,600 | 1,539 |
| 2024-03-13 | 1,561 | 1,576 | 1,538 | 1,540 | 159,000 | 1,540 |
| 2024-03-12 | 1,555 | 1,566 | 1,537 | 1,561 | 155,100 | 1,561 |
| 2024-03-11 | 1,574 | 1,584 | 1,548 | 1,560 | 189,500 | 1,560 |
| 2024-03-08 | 1,576 | 1,596 | 1,570 | 1,585 | 242,700 | 1,585 |
| 2024-03-07 | 1,603 | 1,614 | 1,592 | 1,604 | 159,400 | 1,604 |
| 2024-03-06 | 1,606 | 1,618 | 1,600 | 1,600 | 160,200 | 1,600 |
| 2024-03-05 | 1,650 | 1,650 | 1,600 | 1,610 | 251,100 | 1,610 |
| 2024-03-04 | 1,690 | 1,691 | 1,654 | 1,655 | 194,700 | 1,655 |
| 2024-03-01 | 1,703 | 1,711 | 1,690 | 1,690 | 122,000 | 1,690 |
| 2024-02-29 | 1,685 | 1,712 | 1,669 | 1,702 | 226,800 | 1,702 |
| 2024-02-28 | 1,702 | 1,715 | 1,680 | 1,687 | 304,000 | 1,687 |
| 2024-02-27 | 1,760 | 1,769 | 1,741 | 1,746 | 352,200 | 1,746 |
| 2024-02-26 | 1,778 | 1,787 | 1,772 | 1,772 | 169,800 | 1,772 |
| 2024-02-22 | 1,796 | 1,808 | 1,777 | 1,782 | 196,400 | 1,782 |
| 2024-02-21 | 1,771 | 1,790 | 1,771 | 1,782 | 145,300 | 1,782 |
| 2024-02-20 | 1,818 | 1,829 | 1,781 | 1,787 | 165,600 | 1,787 |
| 2024-02-19 | 1,799 | 1,808 | 1,783 | 1,794 | 135,100 | 1,794 |
| 2024-02-16 | 1,805 | 1,826 | 1,800 | 1,800 | 208,900 | 1,800 |
| 2024-02-15 | 1,831 | 1,831 | 1,784 | 1,798 | 212,900 | 1,798 |
| 2024-02-14 | 1,854 | 1,862 | 1,822 | 1,836 | 169,700 | 1,836 |
| 2024-02-13 | 1,840 | 1,862 | 1,827 | 1,850 | 174,100 | 1,850 |
| 2024-02-09 | 1,794 | 1,842 | 1,792 | 1,828 | 229,000 | 1,828 |
| 2024-02-08 | 1,784 | 1,784 | 1,756 | 1,775 | 158,300 | 1,775 |
| 2024-02-07 | 1,766 | 1,794 | 1,766 | 1,789 | 101,200 | 1,789 |
| 2024-02-06 | 1,792 | 1,796 | 1,759 | 1,765 | 143,600 | 1,765 |
| 2024-02-05 | 1,777 | 1,800 | 1,777 | 1,783 | 104,800 | 1,783 |
| 2024-02-02 | 1,786 | 1,807 | 1,765 | 1,771 | 143,000 | 1,771 |
| 2024-02-01 | 1,787 | 1,811 | 1,775 | 1,782 | 149,800 | 1,782 |
| 2024-01-31 | 1,773 | 1,811 | 1,761 | 1,803 | 210,900 | 1,803 |
| 2024-01-30 | 1,762 | 1,777 | 1,752 | 1,764 | 183,900 | 1,764 |
| 2024-01-29 | 1,722 | 1,757 | 1,722 | 1,756 | 245,200 | 1,756 |
| 2024-01-26 | 1,750 | 1,789 | 1,750 | 1,772 | 209,600 | 1,772 |
| 2024-01-25 | 1,722 | 1,766 | 1,722 | 1,765 | 233,400 | 1,765 |
| 2024-01-24 | 1,769 | 1,776 | 1,720 | 1,733 | 312,300 | 1,733 |
| 2024-01-23 | 1,840 | 1,844 | 1,776 | 1,785 | 391,300 | 1,785 |
| 2024-01-22 | 1,804 | 1,844 | 1,803 | 1,830 | 448,100 | 1,830 |
| 2024-01-19 | 1,736 | 1,838 | 1,727 | 1,833 | 1,081,100 | 1,833 |
| 2024-01-18 | 1,618 | 1,656 | 1,613 | 1,649 | 264,600 | 1,649 |
| 2024-01-17 | 1,613 | 1,632 | 1,605 | 1,616 | 261,500 | 1,616 |
| 2024-01-16 | 1,639 | 1,639 | 1,600 | 1,621 | 242,700 | 1,621 |
| 2024-01-15 | 1,666 | 1,676 | 1,631 | 1,639 | 414,800 | 1,639 |
| 2024-01-12 | 1,665 | 1,696 | 1,662 | 1,674 | 490,400 | 1,674 |
| 2024-01-11 | 1,635 | 1,674 | 1,628 | 1,650 | 879,800 | 1,650 |
| 2024-01-10 | 1,730 | 1,763 | 1,730 | 1,755 | 276,000 | 1,755 |
| 2024-01-09 | 1,711 | 1,744 | 1,710 | 1,730 | 133,400 | 1,730 |
| 2024-01-05 | 1,732 | 1,742 | 1,714 | 1,716 | 194,900 | 1,716 |
| 2024-01-04 | 1,740 | 1,740 | 1,709 | 1,731 | 151,300 | 1,731 |
分割・併合履歴 ： なし
