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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,561 | 1,565 | 1,502 | 1,514 | -45 | -2.9 | 505,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/15 | 1,610 | 1,641 | 1,606 | 1,630 | +20 | +1.2 | 770,300 |
9/8 | 1,555 | 1,626 | 1,550 | 1,610 | +62 | +4.0 | 896,300 |
9/1 | 1,535 | 1,557 | 1,499 | 1,548 | +8 | +0.5 | 1,636,800 |
8/25 | 1,493 | 1,553 | 1,475 | 1,540 | +49 | +3.3 | 2,195,100 |
8/18 | 1,472 | 1,491 | 1,458 | 1,491 | +26 | +1.8 | 1,358,400 |
8/10 | 1,462 | 1,493 | 1,447 | 1,465 | +19 | +1.3 | 1,278,200 |
8/4 | 1,408 | 1,468 | 1,388 | 1,446 | +53 | +3.8 | 2,295,000 |
7/28 | 1,380 | 1,401 | 1,375 | 1,393 | +15 | +1.1 | 1,165,500 |
7/21 | 1,442 | 1,442 | 1,375 | 1,378 | -34 | -2.4 | 1,354,600 |
7/14 | 1,359 | 1,421 | 1,343 | 1,412 | +57 | +4.2 | 2,297,600 |
7/7 | 1,364 | 1,373 | 1,348 | 1,355 | -3 | -0.2 | 1,057,800 |
6/30 | 1,373 | 1,379 | 1,337 | 1,358 | -15 | -1.1 | 1,303,100 |
6/23 | 1,413 | 1,413 | 1,369 | 1,373 | -40 | -2.8 | 815,600 |
6/16 | 1,380 | 1,415 | 1,369 | 1,413 | +44 | +3.2 | 954,400 |
6/9 | 1,398 | 1,405 | 1,360 | 1,369 | -11 | -0.8 | 1,065,800 |
6/2 | 1,403 | 1,420 | 1,371 | 1,380 | -5 | -0.4 | 1,064,100 |
5/26 | 1,378 | 1,406 | 1,373 | 1,385 | +13 | +1.0 | 924,200 |
5/19 | 1,400 | 1,402 | 1,364 | 1,372 | -28 | -2.0 | 1,313,700 |
5/12 | 1,415 | 1,444 | 1,393 | 1,400 | -7 | -0.5 | 1,002,200 |
5/2 | 1,401 | 1,412 | 1,386 | 1,407 | +13 | +0.9 | 384,300 |
4/28 | 1,415 | 1,422 | 1,370 | 1,394 | +21 | +1.5 | 996,800 |
4/21 | 1,366 | 1,395 | 1,359 | 1,373 | +10 | +0.7 | 1,265,100 |
4/14 | 1,400 | 1,434 | 1,342 | 1,363 | -33 | -2.4 | 1,960,500 |
4/7 | 1,450 | 1,473 | 1,387 | 1,396 | -48 | -3.3 | 881,000 |
3/31 | 1,417 | 1,447 | 1,407 | 1,444 | +39 | +2.8 | 797,600 |
3/24 | 1,427 | 1,431 | 1,384 | 1,405 | -27 | -1.9 | 747,800 |
3/17 | 1,486 | 1,488 | 1,416 | 1,432 | -69 | -4.6 | 1,047,400 |
3/10 | 1,462 | 1,509 | 1,455 | 1,501 | +40 | +2.7 | 907,800 |
▶︎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