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) | 1,487 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,561 | 1,599 | 1,450 | 1,457 | -99 | -6.4 | 1,121,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/29 | 1,577 | 1,611 | 1,546 | 1,606 | +31 | +2.0 | 1,055,300 |
| 3/22 | 1,551 | 1,581 | 1,532 | 1,575 | +38 | +2.5 | 621,100 |
| 3/15 | 1,574 | 1,584 | 1,522 | 1,537 | -48 | -3.0 | 771,200 |
| 3/8 | 1,690 | 1,691 | 1,570 | 1,585 | -105 | -6.2 | 1,008,100 |
| 3/1 | 1,778 | 1,787 | 1,669 | 1,690 | -92 | -5.2 | 1,174,800 |
| 2/22 | 1,799 | 1,829 | 1,771 | 1,782 | -18 | -1.0 | 642,400 |
| 2/16 | 1,840 | 1,862 | 1,784 | 1,800 | -28 | -1.5 | 765,600 |
| 2/9 | 1,777 | 1,842 | 1,756 | 1,828 | +57 | +3.2 | 736,900 |
| 2/2 | 1,722 | 1,811 | 1,722 | 1,771 | -1 | -0.1 | 932,800 |
| 1/26 | 1,804 | 1,844 | 1,720 | 1,772 | -61 | -3.3 | 1,594,700 |
| 1/19 | 1,666 | 1,838 | 1,600 | 1,833 | +159 | +9.5 | 2,264,700 |
| 1/12 | 1,711 | 1,763 | 1,628 | 1,674 | -42 | -2.5 | 1,779,600 |
| 1/5 | 1,740 | 1,742 | 1,709 | 1,716 | -34 | -1.9 | 346,200 |
| 12/29 | 1,694 | 1,754 | 1,658 | 1,750 | +54 | +3.2 | 763,600 |
| 12/22 | 1,737 | 1,742 | 1,666 | 1,696 | -64 | -3.6 | 1,171,400 |
| 12/15 | 1,780 | 1,833 | 1,760 | 1,760 | 0 | 0.0 | 1,120,300 |
| 12/8 | 1,690 | 1,782 | 1,684 | 1,760 | +76 | +4.5 | 1,088,100 |
| 12/1 | 1,641 | 1,696 | 1,628 | 1,684 | +47 | +2.9 | 800,800 |
| 11/24 | 1,673 | 1,673 | 1,611 | 1,637 | -36 | -2.2 | 692,500 |
| 11/17 | 1,662 | 1,677 | 1,620 | 1,673 | +2 | +0.1 | 818,400 |
| 11/10 | 1,595 | 1,671 | 1,580 | 1,671 | +92 | +5.8 | 1,170,100 |
| 11/2 | 1,522 | 1,599 | 1,511 | 1,579 | +50 | +3.3 | 1,297,100 |
| 10/27 | 1,468 | 1,533 | 1,464 | 1,529 | +53 | +3.6 | 1,298,500 |
| 10/20 | 1,420 | 1,492 | 1,383 | 1,476 | +58 | +4.1 | 1,440,500 |
| 10/13 | 1,529 | 1,542 | 1,412 | 1,418 | -102 | -6.7 | 2,157,800 |
| 10/6 | 1,580 | 1,595 | 1,515 | 1,520 | -60 | -3.8 | 1,052,300 |
| 9/29 | 1,633 | 1,644 | 1,574 | 1,580 | -50 | -3.1 | 843,800 |
| 9/22 | 1,621 | 1,653 | 1,611 | 1,630 | 0 | 0.0 | 667,600 |
▶︎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