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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,541 | 1,541 | 1,502 | 1,514 | -35 | -2.3 | 342,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,655 | 1,689 | 1,460 | 1,460 | -210 | -12.6 | 6,125,800 |
| 21/09 | 1,597 | 1,756 | 1,596 | 1,670 | +74 | +4.6 | 2,339,900 |
| 21/08 | 1,702 | 1,726 | 1,543 | 1,596 | -81 | -4.8 | 2,919,800 |
| 21/07 | 1,756 | 1,833 | 1,677 | 1,677 | -71 | -4.1 | 2,935,800 |
| 21/06 | 1,652 | 1,788 | 1,636 | 1,748 | +116 | +7.1 | 2,571,800 |
| 21/05 | 1,670 | 1,700 | 1,554 | 1,632 | -17 | -1.0 | 2,232,900 |
| 21/04 | 1,905 | 1,913 | 1,642 | 1,649 | -242 | -12.8 | 4,304,800 |
| 21/03 | 1,746 | 1,966 | 1,742 | 1,891 | +174 | +10.1 | 2,593,100 |
| 21/02 | 1,862 | 1,930 | 1,717 | 1,717 | -154 | -8.2 | 2,898,200 |
| 21/01 | 1,620 | 1,958 | 1,589 | 1,871 | +254 | +15.7 | 4,089,400 |
| 20/12 | 1,623 | 1,752 | 1,570 | 1,617 | +14 | +0.9 | 2,936,500 |
| 20/11 | 1,579 | 1,700 | 1,578 | 1,603 | +33 | +2.1 | 3,654,300 |
| 20/10 | 1,776 | 1,849 | 1,520 | 1,570 | -197 | -11.2 | 6,480,400 |
| 20/09 | 1,727 | 1,820 | 1,647 | 1,767 | +39 | +2.3 | 4,143,700 |
| 20/08 | 1,727 | 1,865 | 1,670 | 1,728 | +19 | +1.1 | 4,042,100 |
| 20/07 | 1,392 | 1,759 | 1,331 | 1,709 | +316 | +22.7 | 8,489,000 |
| 20/06 | 1,376 | 1,478 | 1,329 | 1,393 | +36 | +2.7 | 3,706,900 |
| 20/05 | 1,278 | 1,404 | 1,185 | 1,357 | +68 | +5.3 | 2,330,600 |
| 20/04 | 1,089 | 1,300 | 1,002 | 1,289 | +162 | +14.4 | 7,530,700 |
| 20/03 | 1,258 | 1,370 | 852 | 1,127 | -161 | -12.5 | 7,905,400 |
| 20/02 | 1,502 | 1,585 | 1,272 | 1,288 | -259 | -16.7 | 3,113,300 |
| 20/01 | 1,665 | 1,731 | 1,508 | 1,547 | -173 | -10.1 | 4,358,000 |
| 19/12 | 1,717 | 1,747 | 1,650 | 1,720 | +3 | +0.2 | 2,810,900 |
| 19/11 | 1,756 | 1,837 | 1,689 | 1,717 | -62 | -3.5 | 2,273,900 |
| 19/10 | 1,650 | 1,789 | 1,650 | 1,779 | +128 | +7.8 | 3,534,700 |
| 19/09 | 1,592 | 1,684 | 1,527 | 1,651 | +46 | +2.9 | 2,552,700 |
| 19/08 | 1,561 | 1,637 | 1,472 | 1,605 | +44 | +2.8 | 2,220,000 |
| 19/07 | 1,504 | 1,768 | 1,488 | 1,561 | +73 | +4.9 | 4,734,000 |
| 19/06 | 1,544 | 1,580 | 1,457 | 1,488 | -77 | -4.9 | 2,873,100 |
| 19/05 | 1,600 | 1,688 | 1,474 | 1,565 | -58 | -3.6 | 2,684,000 |
▶︎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