6183東証P貸借
業種 サービス業
ベルシステム24ホールディングス 株価時系列データ
PTS
1,315.2
円
取引時間外
(23:18)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,862 (24/02/13) | 1,264 (24/10/24) |
年初来高値 | 年初来安値 |
---|---|
1,862 (24/02/13) | 1,264 (24/10/24) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/31 | 1,273 | 1,332 | 1,266 | 1,327 | +43 | +3.4 | 1,059,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/25 | 1,322 | 1,323 | 1,264 | 1,284 | -38 | -2.9 | 881,400 |
10/18 | 1,379 | 1,379 | 1,319 | 1,322 | -49 | -3.6 | 650,000 |
10/11 | 1,525 | 1,534 | 1,367 | 1,371 | -141 | -9.3 | 1,256,600 |
10/4 | 1,500 | 1,528 | 1,481 | 1,512 | -18 | -1.2 | 795,000 |
9/27 | 1,534 | 1,551 | 1,510 | 1,530 | 0 | 0.0 | 576,800 |
9/20 | 1,539 | 1,559 | 1,508 | 1,530 | -2 | -0.1 | 375,300 |
9/13 | 1,510 | 1,559 | 1,506 | 1,532 | -11 | -0.7 | 398,700 |
9/6 | 1,514 | 1,553 | 1,497 | 1,543 | +29 | +1.9 | 562,600 |
8/30 | 1,492 | 1,524 | 1,454 | 1,514 | +14 | +0.9 | 1,081,400 |
8/23 | 1,520 | 1,538 | 1,491 | 1,500 | -16 | -1.1 | 558,900 |
8/16 | 1,384 | 1,525 | 1,384 | 1,516 | +137 | +9.9 | 609,400 |
8/9 | 1,370 | 1,412 | 1,269 | 1,379 | -48 | -3.4 | 1,245,000 |
8/2 | 1,571 | 1,594 | 1,420 | 1,427 | -154 | -9.7 | 1,287,000 |
7/26 | 1,502 | 1,595 | 1,450 | 1,581 | +68 | +4.5 | 1,169,900 |
7/19 | 1,495 | 1,529 | 1,483 | 1,513 | +22 | +1.5 | 778,500 |
7/12 | 1,563 | 1,579 | 1,450 | 1,491 | -78 | -5.0 | 1,252,300 |
7/5 | 1,601 | 1,617 | 1,546 | 1,569 | -29 | -1.8 | 830,800 |
6/28 | 1,542 | 1,618 | 1,534 | 1,598 | +93 | +6.2 | 1,040,500 |
6/21 | 1,472 | 1,537 | 1,433 | 1,505 | +25 | +1.7 | 839,500 |
6/14 | 1,520 | 1,524 | 1,450 | 1,480 | -35 | -2.3 | 856,300 |
6/7 | 1,619 | 1,633 | 1,503 | 1,515 | -95 | -5.9 | 723,100 |
5/31 | 1,592 | 1,614 | 1,552 | 1,610 | +25 | +1.6 | 493,200 |
5/24 | 1,567 | 1,601 | 1,559 | 1,585 | +8 | +0.5 | 481,300 |
5/17 | 1,557 | 1,596 | 1,549 | 1,577 | +24 | +1.6 | 391,500 |
5/10 | 1,523 | 1,568 | 1,518 | 1,553 | +39 | +2.6 | 432,000 |
5/2 | 1,561 | 1,565 | 1,502 | 1,514 | -45 | -2.9 | 391,300 |
4/26 | 1,486 | 1,584 | 1,483 | 1,559 | +102 | +7.0 | 815,200 |
4/19 | 1,561 | 1,599 | 1,450 | 1,457 | -99 | -6.4 | 889,100 |
4/12 | 1,539 | 1,583 | 1,494 | 1,556 | +24 | +1.6 | 1,121,700 |
4/5 | 1,620 | 1,629 | 1,530 | 1,532 | -74 | -4.6 | 840,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて