[6183 東証1部] ベルシステム24ホールディングス 日足 時系列データ

[6183 東証1部] ベルシステム24ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201247.001264.001240.001252.00146600183866800
2017-11-171266.001274.001257.001270.00251200318418100
2017-11-161221.001260.001217.001257.00290500362552800
2017-11-151214.001219.001183.001212.00255500307473000
2017-11-141192.001222.001192.001209.00130100157533200
2017-11-131214.001224.001200.001200.00130000157452400
2017-11-101223.001237.001223.001223.0087800107659200
2017-11-091249.001263.001230.001241.00130400162734200
2017-11-081263.001272.001254.001260.0087800110846100
2017-11-071246.001265.001246.001259.00128200161317400
2017-11-061264.001274.001263.001268.00100100127052500
2017-11-021255.001273.001255.001269.00134700170564300
2017-11-011238.001278.001229.001268.00321100404242400
2017-10-311235.001241.001225.001237.00116900144286800
2017-10-301235.001244.001228.001233.00160400198087200
2017-10-271234.001245.001227.001233.00110000135737900
2017-10-261237.001244.001222.001234.00122800151680300
2017-10-251240.001245.001228.001230.00110500136592000
2017-10-241229.001241.001222.001240.00155800192247200
2017-10-231240.001243.001225.001230.00109700135302100
2017-10-201238.001241.001215.001217.00141500172987500
2017-10-191256.001258.001224.001225.00163200202124400
2017-10-181260.001277.001254.001266.00145400183912500
2017-10-171288.001288.001258.001262.00169200214342500
2017-10-161293.001307.001284.001288.00328400424982400
2017-10-131263.001297.001255.001293.00541400694049900
2017-10-121240.001277.001238.001264.008914001121488000
2017-10-111202.001219.001201.001212.00174200211359900
2017-10-101174.001202.001173.001200.00110100131808900
2017-10-061179.001184.001170.001177.0095700112681400
2017-10-051185.001201.001185.001189.00101400120686200
2017-10-041204.001213.001199.001200.0088100106221100
2017-10-031200.001223.001200.001211.00102300124089700
2017-10-021230.001246.001217.001219.00161200198230800
2017-09-291213.001233.001210.001230.00175500214839700
2017-09-281181.001211.001181.001205.00233300281060500
2017-09-271177.001186.001170.001181.0086200101545400
2017-09-261180.001183.001168.001175.00139100163507500
2017-09-251184.001196.001178.001188.00116900138703200
2017-09-221181.001199.001179.001191.00148900177166400
2017-09-211170.001200.001170.001181.00156600185901300
2017-09-201162.001177.001155.001175.00152300177700900
2017-09-191140.001190.001138.001184.00411500483600200
2017-09-151107.001131.001107.001125.00194200218167100
2017-09-141105.001128.001104.001106.00170000189510800
2017-09-131118.001118.001105.001108.00107200118811400
2017-09-121118.001118.001103.001104.00103800114996700
2017-09-111117.001121.001107.001118.0091300101664600
2017-09-081100.001110.001094.001098.00171500188697600
2017-09-071109.001116.001097.001100.00149300164773300
2017-09-061091.001107.001080.001089.00197300215588800
2017-09-051136.001136.001100.001100.008820098056900
2017-09-041137.001144.001110.001122.00124800140254900
2017-09-011156.001157.001138.001142.00119300136569800
2017-08-311164.001164.001148.001155.0099500114900500
2017-08-301164.001164.001142.001148.00112700129634900
2017-08-291136.001158.001131.001153.00134500154060700
2017-08-281168.001174.001159.001165.0099800116279900
2017-08-251157.001168.001157.001162.0093800109192400
2017-08-241174.001182.001150.001161.008510099728300
2017-08-231191.001191.001178.001185.0096900114713300
2017-08-221180.001199.001177.001185.00131000155601900
2017-08-211183.001190.001180.001186.008150096550800
2017-08-181200.001200.001182.001184.00146300173850900
2017-08-171215.001217.001202.001203.0093100112469700
2017-08-161210.001223.001210.001219.00107200130536100
2017-08-151232.001237.001221.001222.00141700174012400
2017-08-141201.001226.001201.001211.00164300199511300
2017-08-101204.001229.001203.001222.00155800190287700
2017-08-091233.001233.001203.001204.00133800161960900
2017-08-081240.001240.001223.001226.00109900135015000
2017-08-071241.001248.001237.001246.00153900191357200
2017-08-041230.001239.001218.001235.00139400171729200
2017-08-031223.001235.001218.001227.00141900174110800
2017-08-021231.001233.001213.001217.00126900155173900
2017-08-011238.001238.001215.001227.00213600261633500
2017-07-311220.001248.001205.001238.00344700423897300
2017-07-281215.001217.001197.001211.00255600308475200
2017-07-271220.001237.001217.001220.00264500323920100
2017-07-261238.001238.001207.001217.00244600297966900
2017-07-251241.001246.001226.001230.00306300377902100
2017-07-241195.001237.001192.001232.00575800701574800
2017-07-211184.001184.001170.001179.00208800245975900
2017-07-201178.001193.001173.001179.00173300204959700
2017-07-191169.001184.001161.001182.00223900263662700
2017-07-181169.001184.001155.001171.00195500228584600
2017-07-141160.001190.001148.001184.00367500432022600
2017-07-131112.001186.001112.001163.00565800657935000
2017-07-121143.001155.001133.001146.00245300281064800
2017-07-111120.001144.001120.001141.00271400308376400
2017-07-101134.001138.001114.001117.00190900214497200
2017-07-071155.001178.001128.001132.00277700319625500
2017-07-061115.001130.001107.001124.00115500129671500
2017-07-051138.001144.001118.001126.00136500153930400
2017-07-041150.001150.001123.001128.00140700159116600
2017-07-031141.001156.001141.001145.00103500118791100
2017-06-301125.001155.001122.001152.00221900253337500
2017-06-291155.001156.001126.001134.00234000265529600
2017-06-281167.001173.001158.001162.00197500230158700
2017-06-271150.001169.001146.001168.00226200262366200
2017-06-261133.001144.001133.001137.00111600127152200
2017-06-231131.001148.001127.001132.00111100126397200
2017-06-221141.001144.001132.001132.00140500159802800
2017-06-211140.001159.001140.001147.00111500128421000
2017-06-201148.001158.001144.001151.00217300250567700
2017-06-191126.001146.001125.001142.00175700200340400
2017-06-161128.001128.001105.001122.00298500333114300
2017-06-151111.001132.001104.001122.00223700250757800
2017-06-141100.001120.001099.001099.00152300168656900
2017-06-131075.001096.001075.001092.00154500168456200
2017-06-121061.001072.001053.001068.00206400219949200
2017-06-091093.001100.001082.001084.00184200201161800
2017-06-081078.001112.001073.001094.00334200365969300
2017-06-071073.001084.001069.001077.00156700168603000
2017-06-061064.001084.001062.001073.00218200234864900
2017-06-051051.001070.001046.001064.00218500231090800
2017-06-021064.001072.001043.001051.00242600256092400
2017-06-011069.001069.001055.001066.00103800110401100
2017-05-311060.001088.001057.001058.00221600236953400
2017-05-301052.001068.001051.001059.00111000117556600
2017-05-291047.001062.001037.001052.00111900118093400
2017-05-261072.001073.001052.001054.00143700152748400
2017-05-251085.001086.001073.001074.00179600193733700
2017-05-241100.001105.001090.001093.00139800153228200
2017-05-231095.001101.001085.001090.0092600101196400
2017-05-221079.001098.001078.001094.00127300138986400
2017-05-191103.001113.001076.001076.00220500239678400
2017-05-181083.001110.001082.001108.00186000204303000
2017-05-171122.001125.001110.001111.00175700196189600
2017-05-161115.001132.001109.001122.00179100201031000
2017-05-151088.001119.001088.001115.00183900203349400
2017-05-121105.001126.001096.001118.00312200348574500
2017-05-111120.001156.001100.001106.00481200541363000
2017-05-101107.001124.001106.001109.00254400283130900
2017-05-091100.001115.001091.001107.00381700422790900
2017-05-081095.001106.001082.001092.00245500268860300
2017-05-021080.001104.001079.001091.00379500415168700
2017-05-011071.001087.001060.001079.00354700382693400
2017-04-281049.001070.001042.001064.00295400313275100
2017-04-271030.001051.001025.001047.00181000188504600
2017-04-261059.001059.001034.001041.00295600308610200
2017-04-251025.001073.001019.001058.00618300649939200
2017-04-241018.001035.001008.001027.00344600353319500
2017-04-211022.001022.00997.001007.00324300326990800
2017-04-201018.001022.001011.001017.00325100330934700
2017-04-19989.001029.00986.001001.00566500574202600
2017-04-18983.001011.00976.00991.00368200366067700
2017-04-17988.001004.00953.00973.00390000381168800
2017-04-14971.001030.00963.00991.0016356001635585400
2017-04-13935.00953.00935.00941.00285900269377300
2017-04-12931.00948.00927.00936.00253100237124400
2017-04-11935.00939.00927.00932.00137300127972400
2017-04-10947.00958.00937.00940.00169300159908500
2017-04-07934.00967.00934.00958.00352100335799900
2017-04-06934.00940.00909.00919.00199500183931500
2017-04-05935.00948.00934.00940.00136900128936100
2017-04-04955.00963.00939.00942.00211700201204700
2017-04-03966.00979.00956.00960.00233100224292400
2017-03-31971.00984.00964.00966.00277300269706700
2017-03-30988.00990.00958.00959.00325400315947100
2017-03-29971.00992.00960.00990.00325200317406100
2017-03-28981.00995.00970.00982.00405300398831100
2017-03-27950.001005.00950.00981.0014406001415581000
2017-03-24935.00953.00930.00950.00285000269952000
2017-03-23923.00935.00918.00933.00306000283737300
2017-03-22923.00934.00922.00925.00257300238479400
2017-03-21923.00929.00922.00923.00190200175880600
2017-03-17923.00933.00922.00930.00262200243065900
2017-03-16925.00931.00921.00923.00242300223952700
2017-03-15933.00933.00920.00930.00350700324279900
2017-03-14939.00945.00933.00934.00251800235871800
2017-03-13941.00943.00934.00937.00252400236766600
2017-03-10953.00953.00936.00943.00278000261854300
2017-03-09946.00954.00939.00945.00246000233291100
2017-03-08950.00954.00943.00947.00167500158859500
2017-03-07950.00951.00942.00945.00129800122758900
2017-03-06941.00951.00940.00946.00143500135778400
2017-03-03941.00953.00938.00944.00168100159034300
2017-03-02940.00954.00940.00941.00253100239345800
2017-03-01933.00936.00930.00935.00371200345979600
2017-02-28945.00946.00932.00932.00293200274281700
2017-02-27956.00956.00930.00939.00561200526561900
2017-02-24977.00983.00956.00962.00607600587221000
2017-02-23993.001002.00991.001000.00307700306867500
2017-02-221007.001012.00992.00998.00450600449148400
2017-02-21999.001015.00995.001014.00233600235072700
2017-02-20995.001002.00992.001000.00138100137905100
2017-02-17998.001003.00996.00997.00143100143072400
2017-02-16989.001000.00989.00993.00127400126760700
2017-02-15988.001002.00987.00994.00166000164974300
2017-02-141004.001012.00989.00990.00260300259502300
2017-02-13996.001005.00993.001000.00254600254484300
2017-02-101007.001008.00985.00989.00242600241210800
2017-02-09987.001004.00972.001001.00224000223385000
2017-02-08977.00990.00967.00987.00175300171959400
2017-02-07989.00989.00978.00978.00153100150392300
2017-02-06990.00990.00978.00982.00121100119025500
2017-02-03990.00994.00975.00978.00178300175258900
2017-02-02992.00996.00971.00972.00314700308929100
2017-02-01999.001001.00985.00992.00320000317607700
2017-01-311009.001011.00991.001004.00370700370485100
2017-01-301009.001026.001008.001022.00136500139126100
2017-01-271009.001020.001004.001011.00161000162951200
2017-01-261010.001010.00992.00996.00201600201204200
2017-01-25999.001008.00993.00994.00146400146149500
2017-01-24991.001004.00988.00990.00202500201146900
2017-01-231013.001019.001001.001001.00243400245189100
2017-01-201031.001042.001015.001024.00441700454917200
2017-01-191023.001028.001005.001022.00344600350927200
2017-01-18996.001025.00994.001022.00379200382504800
2017-01-17978.00990.00978.00984.00258400254107800
2017-01-161010.001014.00978.00978.00398800396568400
2017-01-13991.001020.00988.001017.00321400324585800
2017-01-121012.001013.00978.00989.00446800442769200
2017-01-111046.001046.001015.001022.00258700265569100
2017-01-101040.001059.001032.001055.00389500409279800
2017-01-061026.001044.001017.001033.00234600242111300
2017-01-051008.001026.001002.001019.00239800243679300
2017-01-04995.001011.00992.001001.00369100369711600
2016-12-30982.00989.00962.00986.00199900195706600
2016-12-29985.00996.00983.00989.00310700307550000
2016-12-28946.00986.00946.00981.00441400429885500
2016-12-27940.00948.00935.00935.00312800293951600
2016-12-26950.00954.00946.00949.00230200218620200
2016-12-22952.00957.00947.00951.00193900184517500
2016-12-21955.00960.00948.00949.00230300219560000
2016-12-20953.00957.00938.00952.00235600223591600
2016-12-19956.00964.00952.00961.00205500196851700
2016-12-16967.00976.00954.00955.00214100205925900
2016-12-15958.00966.00954.00965.00170200163504700
2016-12-14962.00974.00958.00958.00165300159110100
2016-12-13940.00966.00936.00966.00209000199126300
2016-12-12950.00952.00932.00940.00174400164499200
2016-12-09925.00943.00925.00940.00251100234993600
2016-12-08934.00936.00923.00931.00160500149103500
2016-12-07918.00933.00918.00933.00192800178572200
2016-12-06925.00927.00916.00920.00204000187870000
2016-12-05930.00932.00916.00924.00232400214278200
2016-12-02926.00943.00926.00930.00204900191148500
2016-12-01937.00941.00924.00925.00244000227205700
2016-11-30928.00937.00927.00933.00186100173390200
2016-11-29937.00945.00930.00934.00216100202176100
2016-11-28946.00948.00933.00943.00118500111601100
2016-11-25945.00955.00932.00939.00155400146433600
2016-11-24945.00959.00942.00945.00212800202293700
2016-11-22939.00945.00935.00937.00110300103564400
2016-11-21921.00943.00920.00936.00208300194080900
2016-11-18950.00950.00931.00936.00150200140848300
2016-11-17925.00945.00925.00938.00109000102118600
2016-11-16942.00943.00912.00929.00310800287440500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter