1. HOME >
  2. 株価時系列 >
  3. 6183 >
  4. 2019年

6183 (株)ベルシステム24ホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7241,7271,7061,72082,9001,720
2019-12-271,7221,7281,7011,70895,4001,708
2019-12-261,6521,7031,6501,700133,2001,700
2019-12-251,6621,6791,6581,67886,0001,678
2019-12-241,6701,6851,6631,671134,5001,671
2019-12-231,6961,6961,6721,67488,5001,674
2019-12-201,6951,7041,6771,678135,8001,678
2019-12-191,6781,7121,6751,707146,8001,707
2019-12-181,7131,7251,6971,718176,6001,718
2019-12-171,6721,7251,6611,721234,6001,721
2019-12-161,6611,6821,6601,663135,2001,663
2019-12-131,7011,7041,6851,687202,5001,687
2019-12-121,6761,6911,6661,677171,3001,677
2019-12-111,7021,7021,6711,676172,6001,676
2019-12-101,7001,7121,6981,711148,4001,711
2019-12-091,7301,7301,7031,721119,2001,721
2019-12-061,7441,7441,7241,730108,4001,730
2019-12-051,7201,7471,7111,740133,1001,740
2019-12-041,7031,7151,6851,715128,7001,715
2019-12-031,7061,7061,6831,70598,5001,705
2019-12-021,7171,7351,7171,71978,7001,719
2019-11-291,7211,7241,7041,717108,4001,717
2019-11-281,7231,7381,7111,734107,4001,734
2019-11-271,7491,7491,7331,74278,0001,742
2019-11-261,7721,7721,7511,75555,5001,755
2019-11-251,7691,7771,7551,76757,1001,767
2019-11-221,7641,7841,7521,76492,3001,764
2019-11-211,7821,7821,7441,769117,3001,769
2019-11-201,8001,8171,7771,801131,1001,801
2019-11-191,8091,8371,7941,835127,1001,835
2019-11-181,7841,8121,7791,798180,9001,798
2019-11-151,7601,7751,7501,766173,8001,766
2019-11-141,7591,7651,7441,763123,1001,763
2019-11-131,7361,7501,7241,739154,6001,739
2019-11-121,7161,7321,6911,723112,1001,723
2019-11-111,7301,7411,6991,71593,4001,715
2019-11-081,7291,7391,7191,719135,7001,719
2019-11-071,7241,7241,6891,700119,7001,700
2019-11-061,7801,7801,7211,724128,7001,724
2019-11-051,7771,7801,7501,768112,6001,768
2019-11-011,7561,7731,7481,75565,1001,755
2019-10-311,7631,7851,7431,779134,2001,779
2019-10-301,7221,7601,7191,760124,9001,760
2019-10-291,7321,7431,7081,715123,7001,715
2019-10-281,7631,7631,7051,716203,3001,716
2019-10-251,7561,7681,7441,76263,0001,762
2019-10-241,7611,7611,7361,74990,6001,749
2019-10-231,7401,7541,7271,742139,3001,742
2019-10-211,7251,7511,7241,73480,7001,734
2019-10-181,7501,7611,7131,722180,1001,722
2019-10-171,7571,7781,7421,743176,5001,743
2019-10-161,7501,7611,7341,745127,7001,745
2019-10-151,7101,7461,7051,737119,3001,737
2019-10-111,7261,7261,6741,695254,8001,695
2019-10-101,7031,7581,6771,727451,9001,727
2019-10-091,7601,7891,7471,776265,1001,776
2019-10-081,7541,7671,7401,760171,9001,760
2019-10-071,7381,7531,7161,747135,4001,747
2019-10-041,7231,7341,7011,730158,1001,730
2019-10-031,6781,7321,6701,719237,7001,719
2019-10-021,6871,7231,6851,712114,8001,712
2019-10-011,6501,7271,6501,703181,7001,703
2019-09-301,6471,6651,6381,651107,4001,651
2019-09-271,6521,6571,6301,649124,4001,649
2019-09-261,6771,6841,6371,639139,3001,639
2019-09-251,6211,6581,6091,647109,5001,647
2019-09-241,6281,6721,6261,629167,9001,629
2019-09-201,5501,6101,5501,600135,8001,600
2019-09-191,5551,5851,5461,578169,9001,578
2019-09-181,5571,5611,5271,536116,6001,536
2019-09-171,5591,5591,5311,549151,1001,549
2019-09-131,5601,5631,5401,552200,1001,552
2019-09-121,5471,5871,5471,562117,2001,562
2019-09-111,5611,5951,5331,587254,9001,587
2019-09-101,6331,6461,5581,576213,2001,576
2019-09-091,6161,6381,6011,63882,8001,638
2019-09-061,6151,6231,6021,60976,2001,609
2019-09-051,6091,6141,5871,599119,5001,599
2019-09-041,6131,6141,5821,59677,9001,596
2019-09-031,5731,6201,5481,614116,4001,614
2019-09-021,5921,5941,5691,57672,6001,576
2019-08-301,5831,6111,5701,605122,2001,605
2019-08-291,5401,5591,5311,557122,2001,557
2019-08-281,5311,5681,5271,564115,8001,564
2019-08-271,5711,5711,5291,534128,2001,534
2019-08-261,5591,5791,5531,567114,9001,567
2019-08-231,5821,6081,5701,604111,0001,604
2019-08-221,5861,6091,5691,59089,1001,590
2019-08-211,5751,5781,5591,57283,0001,572
2019-08-201,5831,5981,5681,59867,6001,598
2019-08-191,5681,5901,5481,58389,9001,583
2019-08-161,5321,5631,5161,54560,8001,545
2019-08-151,5241,5481,5171,53855,7001,538
2019-08-141,5711,5761,5481,57680,0001,576
2019-08-131,5831,5841,5531,55591,0001,555
2019-08-091,6001,6371,6001,613151,6001,613
2019-08-081,5781,6001,5651,595148,6001,595
2019-08-071,5221,5801,5211,573173,5001,573
2019-08-061,4771,5241,4721,521111,1001,521
2019-08-051,5331,5391,4971,51790,6001,517
2019-08-021,5411,5611,5361,551119,8001,551
2019-08-011,5611,5931,5491,59193,4001,591
2019-07-311,5721,5851,5551,561160,3001,561
2019-07-301,5991,6151,5901,607130,4001,607
2019-07-291,5941,6171,5881,611198,0001,611
2019-07-261,5671,5741,5501,571148,9001,571
2019-07-251,5401,5661,5331,563306,7001,563
2019-07-241,5441,5491,5141,525238,3001,525
2019-07-231,5331,5541,5241,543230,6001,543
2019-07-221,5731,5751,5501,564160,0001,564
2019-07-191,5451,5811,5431,577183,0001,577
2019-07-181,5931,6051,5411,554330,8001,554
2019-07-171,5981,6241,5941,619189,7001,619
2019-07-161,6471,6581,5831,598348,2001,598
2019-07-121,6871,6931,6401,654286,6001,654
2019-07-111,7201,7681,6761,707656,0001,707
2019-07-101,5751,6191,5751,595228,5001,595
2019-07-091,5821,6191,5821,601138,7001,601
2019-07-081,5811,5921,5701,577132,3001,577
2019-07-051,5991,6261,5921,602125,6001,602
2019-07-041,5891,6051,5851,60164,0001,601
2019-07-031,5721,6161,5721,582208,2001,582
2019-07-021,5291,5761,5261,558164,8001,558
2019-07-011,5041,5201,4881,520104,4001,520
2019-06-281,5011,5241,4871,48892,4001,488
2019-06-271,4771,5311,4571,529295,6001,529
2019-06-261,5001,5101,4721,472133,2001,472
2019-06-251,5011,5251,4991,514105,3001,514
2019-06-241,4981,5231,4971,50989,2001,509
2019-06-211,5181,5331,4731,499257,6001,499
2019-06-201,5461,5521,5001,51297,6001,512
2019-06-191,5151,5461,5021,545110,1001,545
2019-06-181,5001,5081,4791,495235,1001,495
2019-06-171,5131,5241,4931,502278,6001,502
2019-06-141,5231,5261,4981,515102,5001,515
2019-06-131,5261,5261,4961,517107,3001,517
2019-06-121,5291,5431,5231,53466,8001,534
2019-06-111,5621,5621,5231,541102,3001,541
2019-06-101,5401,5631,5321,56381,8001,563
2019-06-071,5441,5441,5041,522101,6001,522
2019-06-061,5351,5471,5191,534118,7001,534
2019-06-051,5311,5481,5051,529171,3001,529
2019-06-041,5571,5571,5011,523219,5001,523
2019-06-031,5441,5801,5211,565106,6001,565
2019-05-311,5741,5811,5561,56577,3001,565
2019-05-301,5861,5891,5581,57474,2001,574
2019-05-291,5951,6121,5741,60979,3001,609
2019-05-281,6121,6291,5941,629149,8001,629
2019-05-271,6271,6321,5971,61892,3001,618
2019-05-241,5931,6161,5721,61572,4001,615
2019-05-231,6041,6281,6041,61868,4001,618
2019-05-221,6671,6671,6121,61973,5001,619
2019-05-211,6461,6881,6391,668212,5001,668
2019-05-201,6341,6771,6271,667236,8001,667
2019-05-171,6321,6721,6311,643148,0001,643
2019-05-161,5801,6171,5691,609243,6001,609
2019-05-151,5401,5881,5231,585256,3001,585
2019-05-141,4801,5171,4741,51796,4001,517
2019-05-131,5241,5441,4991,502149,3001,502
2019-05-101,5421,5561,5151,536147,5001,536
2019-05-091,5501,5661,5401,550172,6001,550
2019-05-081,5901,5901,5451,551188,4001,551
2019-05-071,6001,6291,5941,619145,4001,619
2019-04-261,6331,6401,6071,623144,5001,623
2019-04-251,6491,6491,6251,644126,4001,644
2019-04-241,6681,7051,6491,661341,2001,661
2019-04-231,6001,6831,5911,670286,0001,670
2019-04-221,6511,6511,5971,603176,6001,603
2019-04-191,6001,6051,5651,571195,1001,571
2019-04-181,6231,6351,5991,603141,3001,603
2019-04-171,6261,6421,5981,612168,3001,612
2019-04-161,6311,6571,6091,622131,6001,622
2019-04-151,6121,6521,5921,641290,2001,641
2019-04-121,5911,6891,5861,661528,0001,661
2019-04-111,5301,6341,5291,581637,8001,581
2019-04-101,4901,5261,4871,500219,2001,500
2019-04-091,4941,5241,4761,488238,5001,488
2019-04-081,5001,5241,4921,513233,0001,513
2019-04-051,4181,4731,4151,462180,0001,462
2019-04-041,4261,4491,4221,434202,4001,434
2019-04-031,4001,4271,3741,421125,8001,421
2019-04-021,4441,4501,3911,395125,6001,395
2019-04-011,3831,4241,3761,420191,3001,420
2019-03-291,3821,3971,3421,368251,6001,368
2019-03-281,3981,4061,3671,379204,1001,379
2019-03-271,4191,4351,4121,426172,0001,426
2019-03-261,4151,4181,3961,402191,6001,402
2019-03-251,4361,4371,3931,407152,9001,407
2019-03-221,4751,4761,4431,459181,1001,459
2019-03-201,4651,4871,4561,484125,2001,484
2019-03-191,4821,4841,4401,45248,6001,452
2019-03-181,4901,4961,4561,483110,8001,483
2019-03-151,4701,4831,4511,482109,1001,482
2019-03-141,4941,5061,4701,477149,1001,477
2019-03-131,4581,4941,4491,477209,7001,477
2019-03-121,4461,4571,4361,44894,3001,448
2019-03-111,4001,4291,3861,423138,2001,423
2019-03-081,4211,4251,3701,386224,3001,386
2019-03-071,4731,4761,4411,448114,5001,448
2019-03-061,4461,4911,4281,472218,9001,472
2019-03-051,4461,4781,4271,441279,7001,441
2019-03-041,4791,4801,4511,462106,3001,462
2019-03-011,4711,4881,4631,48074,4001,480
2019-02-281,4951,4991,4691,47193,8001,471
2019-02-271,5041,5051,4771,501113,1001,501
2019-02-261,5291,5291,4941,50676,8001,506
2019-02-251,5331,5331,4931,530129,3001,530
2019-02-221,4861,5331,4831,528154,2001,528
2019-02-211,5201,5241,4921,50172,6001,501
2019-02-201,5251,5251,5061,51598,0001,515
2019-02-191,5191,5231,4881,51584,8001,515
2019-02-181,5331,5331,4991,51578,3001,515
2019-02-151,4701,4781,4551,47462,1001,474
2019-02-141,4991,5061,4801,48951,6001,489
2019-02-131,4731,4961,4681,49085,9001,490
2019-02-121,4081,4751,4081,463105,6001,463
2019-02-081,3991,4091,3841,40582,1001,405
2019-02-071,4641,4641,4111,42296,8001,422
2019-02-061,4791,4861,4461,46378,9001,463
2019-02-051,4691,4801,4561,46944,0001,469
2019-02-041,4501,4771,4431,459110,2001,459
2019-02-011,4471,4541,4291,43265,1001,432
2019-01-311,4581,4801,4231,447135,6001,447
2019-01-301,4671,4681,4261,428148,9001,428
2019-01-291,4181,4941,4111,485258,7001,485
2019-01-281,4341,4541,4191,42998,9001,429
2019-01-251,4271,4491,4231,431129,9001,431
2019-01-241,4081,4251,3941,407175,7001,407
2019-01-231,4471,4861,4241,428154,1001,428
2019-01-221,4541,4931,4381,466186,7001,466
2019-01-211,4961,4961,4291,445242,5001,445
2019-01-181,4391,5451,4271,482493,8001,482
2019-01-171,3821,4611,3751,439366,0001,439
2019-01-161,3311,3591,3231,340290,5001,340
2019-01-151,2981,3601,2921,353252,0001,353
2019-01-111,2771,3901,2701,327824,2001,327
2019-01-101,2001,2361,1811,230953,4001,230
2019-01-091,3141,3301,2901,296227,4001,296
2019-01-081,3001,3231,2771,318219,8001,318
2019-01-071,2701,3141,2601,281192,5001,281
2019-01-041,2501,2501,2041,240189,9001,240

分割・併合履歴 ： なし