1. HOME >
  2. 株価時系列 >
  3. 6183 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6161,6391,6011,617168,6001,617
2020-12-291,5891,6251,5771,624146,9001,624
2020-12-281,6111,6131,5701,581113,4001,581
2020-12-251,6151,6301,5941,60779,1001,607
2020-12-241,6131,6341,6091,61571,6001,615
2020-12-231,6021,6161,5981,60981,9001,609
2020-12-221,6251,6361,5871,594103,5001,594
2020-12-211,6331,6531,6291,65398,9001,653
2020-12-181,6581,6581,6261,644223,6001,644
2020-12-171,6911,6991,6671,680129,5001,680
2020-12-161,7311,7521,7101,712101,9001,712
2020-12-151,7201,7481,7161,724156,2001,724
2020-12-141,7001,7391,6991,706111,1001,706
2020-12-111,7151,7271,6871,708137,4001,708
2020-12-101,7211,7311,7121,726105,4001,726
2020-12-091,7071,7521,6981,742190,1001,742
2020-12-081,6751,7121,6741,692126,9001,692
2020-12-071,6951,7101,6831,683143,1001,683
2020-12-041,6541,6931,6531,688125,5001,688
2020-12-031,6701,6851,6601,673166,3001,673
2020-12-021,6601,6781,6511,665149,3001,665
2020-12-011,6231,6661,6011,660206,3001,660
2020-11-301,6701,6701,6031,603167,1001,603
2020-11-271,6601,6681,6321,655254,9001,655
2020-11-261,6361,6551,6221,651115,3001,651
2020-11-251,6631,6901,6411,643241,3001,643
2020-11-241,6001,6511,6001,647144,7001,647
2020-11-201,5911,6261,5911,616133,6001,616
2020-11-191,6101,6101,5801,602130,3001,602
2020-11-181,6101,6171,5831,601104,2001,601
2020-11-171,6471,6471,5901,597141,7001,597
2020-11-161,6311,6581,6221,643147,6001,643
2020-11-131,6101,6181,5901,616103,1001,616
2020-11-121,6361,6451,5851,605232,7001,605
2020-11-111,6501,6501,6161,626173,7001,626
2020-11-101,6731,6771,6091,628245,9001,628
2020-11-091,6651,6701,6231,664191,5001,664
2020-11-061,6931,7001,6431,650297,6001,650
2020-11-051,6251,6831,6111,677388,8001,677
2020-11-041,6091,6551,6011,638228,7001,638
2020-11-021,5791,6281,5781,590211,6001,590
2020-10-301,5631,5891,5471,570334,4001,570
2020-10-291,5341,5621,5201,555220,1001,555
2020-10-281,5611,5621,5291,550220,3001,550
2020-10-271,5531,5671,5381,566188,2001,566
2020-10-261,6191,6211,5841,584148,9001,584
2020-10-231,6811,6811,6171,618227,8001,618
2020-10-221,6971,7051,6441,659289,1001,659
2020-10-211,6941,7271,6801,713210,4001,713
2020-10-201,6851,7191,6751,694150,4001,694
2020-10-191,6991,6991,6761,689132,0001,689
2020-10-161,7191,7191,6771,677157,3001,677
2020-10-151,6921,7201,6861,719207,4001,719
2020-10-141,7011,7261,6811,694222,5001,694
2020-10-131,6951,7131,6771,693265,2001,693
2020-10-121,6911,7011,6571,690262,4001,690
2020-10-091,6451,6941,6211,691801,5001,691
2020-10-081,8491,8491,6601,6751,529,5001,675
2020-10-071,7501,7841,6771,778379,3001,778
2020-10-061,7921,7921,7431,771225,5001,771
2020-10-051,8021,8241,7771,781158,4001,781
2020-10-021,7761,7821,7381,753149,8001,753
2020-09-301,8011,8201,7671,767191,0001,767
2020-09-291,7901,8081,7721,791145,5001,791
2020-09-281,7481,7831,7331,778263,1001,778
2020-09-251,7021,7311,6831,731404,7001,731
2020-09-241,7571,7571,7151,721136,1001,721
2020-09-231,7691,7731,7491,760135,9001,760
2020-09-181,7711,7771,7471,765136,8001,765
2020-09-171,7271,7541,7041,741129,5001,741
2020-09-161,7291,7511,7211,733121,7001,733
2020-09-151,7201,7201,6961,71274,3001,712
2020-09-141,7381,7411,7091,723111,6001,723
2020-09-111,6941,7371,6841,731242,4001,731
2020-09-101,6971,7041,6471,679418,1001,679
2020-09-091,7051,7291,6671,691237,0001,691
2020-09-081,7461,7711,7101,729308,0001,729
2020-09-071,7431,7521,7201,733225,6001,733
2020-09-041,7201,7761,7131,751212,5001,751
2020-09-031,7411,7411,7021,724147,4001,724
2020-09-021,7011,7521,6881,728230,1001,728
2020-09-011,7271,7281,6561,680272,4001,680
2020-08-311,6961,7321,6861,728254,2001,728
2020-08-281,7141,7281,6701,696285,5001,696
2020-08-271,7681,7681,7161,721299,5001,721
2020-08-261,7831,7871,7551,768127,3001,768
2020-08-251,8341,8341,7961,79894,4001,798
2020-08-241,7701,8331,7651,823152,1001,823
2020-08-211,7891,8061,7571,759125,8001,759
2020-08-201,7731,7821,7591,76075,8001,760
2020-08-191,7611,7971,7531,79676,3001,796
2020-08-181,7831,8001,7751,78166,1001,781
2020-08-171,8191,8201,7681,789135,2001,789
2020-08-141,7991,8001,7721,781138,3001,781
2020-08-131,8201,8631,7971,802258,2001,802
2020-08-121,8081,8381,8081,817216,5001,817
2020-08-111,8111,8431,8061,812168,6001,812
2020-08-071,8501,8551,8011,819142,7001,819
2020-08-061,8221,8651,8191,832251,3001,832
2020-08-051,7741,8551,7671,850398,9001,850
2020-08-041,7881,8221,7601,779439,8001,779
2020-08-031,7271,8071,7261,799335,6001,799
2020-07-311,7031,7291,6801,709324,6001,709
2020-07-301,7471,7581,7251,738380,2001,738
2020-07-291,6841,7501,6661,729437,2001,729
2020-07-281,7231,7301,6721,677320,4001,677
2020-07-271,6941,7591,6911,747507,6001,747
2020-07-221,6851,6971,6491,680270,0001,680
2020-07-211,6631,6861,6541,675282,6001,675
2020-07-201,6471,6661,6301,661179,5001,661
2020-07-171,6301,6671,6171,653315,6001,653
2020-07-161,6161,6591,6141,646429,0001,646
2020-07-151,6351,6691,5941,656653,2001,656
2020-07-141,6741,6931,6541,684314,6001,684
2020-07-131,6881,7011,6551,691407,6001,691
2020-07-101,6301,7071,6261,669826,9001,669
2020-07-091,6091,6681,5901,6551,615,2001,655
2020-07-081,3841,4141,3821,409215,4001,409
2020-07-071,4001,4101,3831,410189,9001,410
2020-07-061,3771,3981,3691,382111,8001,382
2020-07-031,3561,3931,3541,392183,7001,392
2020-07-021,3581,3731,3311,355308,4001,355
2020-07-011,3921,3931,3391,346215,6001,346
2020-06-301,3901,4101,3781,393145,4001,393
2020-06-291,3721,3821,3561,371112,6001,371
2020-06-261,3721,3881,3561,38396,7001,383
2020-06-251,3711,3821,3441,360150,2001,360
2020-06-241,3901,3941,3671,38475,5001,384
2020-06-231,4051,4051,3741,389114,9001,389
2020-06-221,3911,3941,3741,38997,0001,389
2020-06-191,3971,3981,3581,379175,4001,379
2020-06-181,3841,3921,3541,381125,2001,381
2020-06-171,4121,4161,3621,384178,6001,384
2020-06-161,4041,4421,3961,431235,6001,431
2020-06-151,4031,4201,3401,340221,4001,340
2020-06-121,3941,4141,3641,398202,6001,398
2020-06-111,4731,4781,4231,424308,2001,424
2020-06-101,4631,4761,4381,456280,3001,456
2020-06-091,4201,4401,3991,436187,6001,436
2020-06-081,3681,4071,3621,405213,4001,405
2020-06-051,3731,3931,3451,357165,0001,357
2020-06-041,3661,3701,3351,370176,2001,370
2020-06-031,3641,3671,3291,348247,2001,348
2020-06-021,3631,3681,3531,358122,0001,358
2020-06-011,3761,3761,3371,36075,9001,360
2020-05-291,3511,3701,3381,357116,9001,357
2020-05-281,3631,3631,3241,356204,6001,356
2020-05-271,3631,3631,3411,351173,4001,351
2020-05-261,4021,4041,3581,379121,8001,379
2020-05-251,3641,3881,3591,388129,7001,388
2020-05-221,3481,3641,3421,356107,6001,356
2020-05-211,3311,3631,3311,358156,0001,358
2020-05-201,3241,3441,3081,338162,8001,338
2020-05-191,2991,3041,2801,29893,4001,298
2020-05-181,2641,2651,2381,25973,4001,259
2020-05-151,2671,2671,2411,257101,2001,257
2020-05-141,2841,2891,2371,237136,6001,237
2020-05-131,2771,2871,2531,28393,3001,283
2020-05-121,2981,2991,2601,29790,4001,297
2020-05-111,2651,2741,2541,272134,3001,272
2020-05-081,2401,2621,2201,252115,2001,252
2020-05-071,1861,2141,1851,204149,5001,204
2020-05-011,2781,2781,2091,212170,5001,212
2020-04-301,2741,3001,2571,289302,5001,289
2020-04-281,2521,2541,2211,234298,4001,234
2020-04-271,2271,2521,2161,234352,5001,234
2020-04-241,1841,2011,1751,197353,3001,197
2020-04-231,1191,1631,1141,154320,7001,154
2020-04-221,1091,1251,0691,114288,2001,114
2020-04-211,1611,1801,1381,139376,1001,139
2020-04-201,1181,1831,1181,168371,9001,168
2020-04-171,0771,1131,0721,109329,6001,109
2020-04-161,0391,0831,0231,077471,5001,077
2020-04-151,1111,1121,0331,041552,2001,041
2020-04-141,1001,1401,0961,133274,3001,133
2020-04-131,0771,1121,0701,087366,5001,087
2020-04-101,0931,0931,0171,061509,4001,061
2020-04-091,1781,1901,0621,072953,3001,072
2020-04-081,1031,1721,0861,148301,0001,148
2020-04-071,0821,1191,0711,105201,9001,105
2020-04-061,0441,0811,0181,068195,5001,068
2020-04-031,0491,0801,0231,044248,0001,044
2020-04-021,0021,0801,0021,044237,4001,044
2020-04-011,0891,0971,0191,030226,5001,030
2020-03-311,1461,1641,0921,127237,1001,127
2020-03-301,1401,1521,0911,152227,8001,152
2020-03-271,1591,1881,1261,174330,2001,174
2020-03-261,1191,1191,0371,089292,9001,089
2020-03-251,1381,1381,0571,121286,2001,121
2020-03-241,0301,0401,0031,040461,1001,040
2020-03-23858906853890766,100890
2020-03-19885927852860443,300860
2020-03-18955980868868561,900868
2020-03-17949981912942571,300942
2020-03-161,0081,035955989473,600989
2020-03-131,0121,0389651,009534,4001,009
2020-03-121,1361,1551,0951,107308,0001,107
2020-03-111,1861,1981,1551,159345,2001,159
2020-03-101,1721,2041,1311,199300,3001,199
2020-03-091,2731,2731,1981,202273,7001,202
2020-03-061,3291,3611,3181,319295,5001,319
2020-03-051,3551,3701,3481,359354,9001,359
2020-03-041,2941,3491,2901,327255,7001,327
2020-03-031,3401,3561,3121,312293,6001,312
2020-03-021,2581,3401,2581,327292,6001,327
2020-02-281,3111,3181,2721,288314,9001,288
2020-02-271,3781,3891,3371,349292,1001,349
2020-02-261,4071,4281,4031,417306,8001,417
2020-02-251,3971,4361,3921,424251,2001,424
2020-02-211,5001,5221,4791,485229,2001,485
2020-02-201,5311,5331,5031,508185,4001,508
2020-02-191,5431,5441,5051,519139,6001,519
2020-02-181,5341,5361,4991,517189,2001,517
2020-02-171,5371,5411,5121,527185,0001,527
2020-02-141,5551,5551,5341,54873,8001,548
2020-02-131,5701,5711,5521,562103,2001,562
2020-02-121,5831,5831,5661,57672,2001,576
2020-02-101,5631,5851,5631,572104,2001,572
2020-02-071,5711,5831,5461,57790,3001,577
2020-02-061,5521,5661,5331,560159,5001,560
2020-02-051,5771,5781,5451,550106,0001,550
2020-02-041,5011,5481,5011,542145,5001,542
2020-02-031,5021,5401,4921,526165,2001,526
2020-01-311,5581,5681,5421,547163,3001,547
2020-01-301,5651,5831,5461,556233,2001,556
2020-01-291,5391,5751,5391,565163,7001,565
2020-01-281,5201,5391,5081,529196,9001,529
2020-01-271,5501,5631,5391,545166,1001,545
2020-01-241,6061,6101,5791,579131,5001,579
2020-01-231,6331,6331,6071,613102,4001,613
2020-01-221,6251,6491,6211,636171,3001,636
2020-01-211,6261,6281,6171,618108,5001,618
2020-01-201,6101,6201,6011,613111,9001,613
2020-01-171,6131,6231,5881,595172,7001,595
2020-01-161,6081,6291,5891,615323,8001,615
2020-01-151,6491,6511,5981,609439,6001,609
2020-01-141,6641,6681,6401,650222,1001,650
2020-01-101,6441,6771,6281,635381,8001,635
2020-01-091,6711,6921,6301,634677,3001,634
2020-01-081,7081,7201,6761,711223,1001,711
2020-01-071,6851,7311,6801,726174,5001,726
2020-01-061,6651,6861,6561,673194,3001,673

分割・併合履歴 ： なし