[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 
2017-07-211184.001184.001170.001179.00208800245975900
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
2016-11-15951.00957.00932.00933.00118200110966900
2016-11-14944.00961.00944.00951.009630091794100
2016-11-11973.00980.00930.00934.00198800188087100
2016-11-10938.00980.00938.00973.00232600223992000
2016-11-09946.00963.00884.00899.00283700260663700
2016-11-08962.00967.00940.00941.00106500101045400
2016-11-07960.00975.00958.00962.00198200191096300
2016-11-04953.00954.00929.00946.00158400149300700
2016-11-02989.00989.00950.00957.00231000222765400
2016-11-01990.00993.00971.00979.00139500136682800
2016-10-311000.001009.00982.00985.00237900236409800
2016-10-28993.00999.00978.00993.00732100726189100
2016-10-27980.001010.00980.00993.00364800364302500
2016-10-26980.00988.00975.00982.00225500221164900
2016-10-25980.00989.00973.00978.00249000243910500
2016-10-24985.00998.00979.00989.00201100199278400
2016-10-21994.001006.00980.00983.00424400419990300
2016-10-20971.00989.00954.00988.00359300351384100
2016-10-19960.00990.00953.00986.00629700616793800
2016-10-18971.00992.00926.00943.00875300843380500
2016-10-17920.00969.00919.00958.00928100886698500
2016-10-14899.00917.00892.00915.00504100456691400
2016-10-13854.00918.00854.00908.001079300975314500
2016-10-12851.00875.00850.00864.00254100219422100
2016-10-11859.00869.00850.00856.00271700232707900
2016-10-07859.00879.00854.00859.00193300166709400
2016-10-06865.00869.00859.00862.00178800154101800
2016-10-05884.00887.00865.00867.00210800184367500
2016-10-04858.00886.00858.00883.00186600163709200
2016-10-03867.00874.00853.00856.00175500150870000
2016-09-30876.00876.00854.00868.00276400238601100
2016-09-29897.00898.00881.00883.00198800176631400
2016-09-28885.00903.00880.00899.00202000180056800
2016-09-27904.00904.00871.00898.00191200169741200
2016-09-26915.00915.00903.00907.00160300145602700
2016-09-23904.00911.00896.00907.00158500143475700
2016-09-21859.00907.00859.00905.00359900322221100
2016-09-20861.00876.00853.00859.00187800162062700
2016-09-16884.00885.00856.00861.00169200146681400
2016-09-15880.00898.00878.00892.00204700182441800
2016-09-14862.00894.00862.00891.00298000264157100
2016-09-13862.00872.00860.00869.00174900151623500
2016-09-12865.00865.00843.00862.00189000161706200
2016-09-09863.00877.00861.00872.00184000159961300
2016-09-08865.00868.00845.00863.00286900245288700
2016-09-07848.00875.00848.00872.00182300158094700
2016-09-06849.00864.00848.00858.00186400159895900
2016-09-05836.00856.00836.00842.0011370096335500
2016-09-02834.00840.00831.00834.008160068077800
2016-09-01835.00842.00831.00835.008660072288700
2016-08-31840.00847.00832.00843.00140900118260100
2016-08-30843.00856.00837.00838.00199100168004100
2016-08-29847.00859.00839.00857.00181100154162500
2016-08-26862.00866.00850.00855.00264300226074200
2016-08-25865.00869.00855.00860.00208400179018100
2016-08-24904.00904.00869.00875.00126000110880000
2016-08-23892.00917.00881.00897.00180700162738300
2016-08-22868.00909.00858.00907.00281600250040400
2016-08-19856.00873.00854.00868.00150900130775500
2016-08-18883.00884.00855.00860.00208000180397000
2016-08-17888.00894.00873.00888.00123500109447700
2016-08-16874.00904.00874.00885.00198700176805100
2016-08-15900.00900.00874.00877.0010300090785300
2016-08-12880.00915.00861.00902.00337300303901200
2016-08-10867.00871.00858.00865.00129100111557500
2016-08-09908.00908.00866.00875.00207400181826000
2016-08-08892.00920.00887.00902.00219700198670000
2016-08-05890.00895.00856.00892.00270900237558700
2016-08-04843.00909.00843.00905.00319400282363500
2016-08-03850.00854.00836.00841.0010140085595700
2016-08-02868.00874.00863.00864.008230071265600
2016-08-01871.00886.00854.00882.00117600102860200
2016-07-29842.00885.00837.00880.00292700254706900
2016-07-28852.00854.00822.00843.00217200182106700
2016-07-27866.00868.00850.00858.00181700156018800
2016-07-26891.00891.00847.00856.00224900192794300
2016-07-25876.00894.00868.00876.00198100173977900
2016-07-22865.00892.00865.00884.00188700166074100
2016-07-21905.00908.00868.00872.00348900307468900
2016-07-20935.00935.00902.00908.00172900157440800
2016-07-19878.00960.00878.00935.00872000815913500
2016-07-15891.00899.00852.00893.00520100455731000

   ※ 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。 

s7db.com Twitter Blog