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
ー
円
(ー)
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) | 1,337 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,862 (24/02/13) | 1,450 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,620 | 1,629 | 1,450 | 1,559 | -47 | -2.9 | 3,666,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,703 | 1,711 | 1,522 | 1,606 | -96 | -5.6 | 3,577,700 |
| 24/02 | 1,787 | 1,862 | 1,669 | 1,702 | -101 | -5.6 | 3,490,500 |
| 24/01 | 1,740 | 1,844 | 1,600 | 1,803 | +53 | +3.0 | 6,625,200 |
| 23/12 | 1,675 | 1,833 | 1,658 | 1,750 | +86 | +5.2 | 4,291,800 |
| 23/11 | 1,565 | 1,677 | 1,564 | 1,664 | +119 | +7.7 | 3,779,500 |
| 23/10 | 1,580 | 1,595 | 1,383 | 1,545 | -35 | -2.2 | 6,800,100 |
| 23/09 | 1,515 | 1,653 | 1,515 | 1,580 | +58 | +3.8 | 3,454,700 |
| 23/08 | 1,392 | 1,557 | 1,388 | 1,522 | +133 | +9.6 | 8,222,600 |
| 23/07 | 1,364 | 1,442 | 1,343 | 1,389 | +31 | +2.3 | 6,139,700 |
| 23/06 | 1,389 | 1,415 | 1,337 | 1,358 | -23 | -1.7 | 4,555,600 |
| 23/05 | 1,401 | 1,444 | 1,364 | 1,381 | -13 | -0.9 | 4,271,800 |
| 23/04 | 1,450 | 1,473 | 1,342 | 1,394 | -50 | -3.5 | 5,103,400 |
| 23/03 | 1,448 | 1,509 | 1,384 | 1,444 | -1 | -0.1 | 3,966,900 |
| 23/02 | 1,481 | 1,510 | 1,431 | 1,445 | -45 | -3.0 | 2,638,100 |
| 23/01 | 1,360 | 1,505 | 1,327 | 1,490 | +127 | +9.3 | 3,289,500 |
| 22/12 | 1,355 | 1,384 | 1,299 | 1,363 | +15 | +1.1 | 2,268,200 |
| 22/11 | 1,381 | 1,388 | 1,277 | 1,348 | -35 | -2.5 | 2,991,400 |
| 22/10 | 1,368 | 1,433 | 1,314 | 1,383 | +3 | +0.2 | 3,857,400 |
| 22/09 | 1,470 | 1,489 | 1,335 | 1,380 | -110 | -7.4 | 2,554,700 |
| 22/08 | 1,544 | 1,553 | 1,428 | 1,490 | -48 | -3.1 | 2,810,700 |
| 22/07 | 1,385 | 1,545 | 1,336 | 1,538 | +153 | +11.1 | 4,737,700 |
| 22/06 | 1,445 | 1,483 | 1,336 | 1,385 | -46 | -3.2 | 4,003,900 |
| 22/05 | 1,498 | 1,511 | 1,353 | 1,431 | -67 | -4.5 | 2,447,800 |
| 22/04 | 1,370 | 1,578 | 1,343 | 1,498 | +123 | +9.0 | 5,852,100 |
| 22/03 | 1,351 | 1,384 | 1,239 | 1,375 | +35 | +2.6 | 3,901,500 |
| 22/02 | 1,416 | 1,437 | 1,323 | 1,340 | -73 | -5.2 | 4,163,900 |
| 22/01 | 1,272 | 1,460 | 1,195 | 1,413 | +162 | +13.0 | 10,441,500 |
| 21/12 | 1,243 | 1,309 | 1,197 | 1,251 | -4 | -0.3 | 5,007,400 |
| 21/11 | 1,476 | 1,489 | 1,255 | 1,255 | -205 | -14.0 | 3,839,800 |
| 21/10 | 1,655 | 1,689 | 1,460 | 1,460 | -210 | -12.6 | 6,125,800 |
▶︎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