KabuInsight

ベルシステム２４ホールディングス

6183
プライム/サービス業/BELLSYSTEM24 HOLDINGS,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,404.01,416.01,398.01,414.0+6.0+0.43%305,800
2026-03-121,430.01,442.01,398.01,408.0-35.0-2.43%332,300
2026-03-111,454.01,460.01,443.01,443.0-9.0-0.62%183,700
2026-03-101,439.01,452.01,430.01,452.0+28.0+1.97%173,700
2026-03-091,401.01,434.01,398.01,424.0-33.0-2.26%311,600
2026-03-061,442.01,457.01,428.01,457.0+12.0+0.83%268,300
2026-03-051,449.01,455.01,438.01,445.0+24.0+1.69%256,200
2026-03-041,414.01,431.01,388.01,421.0-4.0-0.28%461,500
2026-03-031,487.01,490.01,419.01,425.0-67.0-4.49%387,000
2026-03-021,480.01,505.01,471.01,492.0+9.0+0.61%508,300
2026-02-271,472.01,487.01,460.01,483.0+21.0+1.44%467,100
2026-02-261,463.01,479.01,450.01,462.0-27.0-1.81%601,600
2026-02-251,473.01,496.01,464.01,489.0+26.0+1.78%595,500
2026-02-241,464.01,474.01,457.01,463.0-1.0-0.07%354,700
2026-02-201,467.01,481.01,453.01,464.0-5.0-0.34%426,300
2026-02-191,466.01,475.01,458.01,469.0+21.0+1.45%454,800
2026-02-181,436.01,450.01,427.01,448.0+25.0+1.76%423,700
2026-02-171,437.01,438.01,413.01,423.0+2.0+0.14%509,600
2026-02-161,418.01,424.01,412.01,421.0+11.0+0.78%227,100
2026-02-131,429.01,433.01,408.01,410.0-21.0-1.47%266,900
2026-02-121,435.01,440.01,424.01,431.0+1.0+0.07%269,200
2026-02-101,429.01,440.01,428.01,430.0+8.0+0.56%281,600
2026-02-091,427.01,429.01,416.01,422.0+11.0+0.78%243,900
2026-02-061,404.01,415.01,400.01,411.00.00.00%291,400
2026-02-051,425.01,430.01,411.01,411.0-5.0-0.35%307,000
2026-02-041,427.01,435.01,416.01,416.0-16.0-1.12%370,300
2026-02-031,439.01,446.01,423.01,432.0-7.0-0.49%326,500
2026-02-021,450.01,463.01,438.01,439.0+7.0+0.49%425,900
2026-01-301,429.01,438.01,423.01,432.0+7.0+0.49%173,600
2026-01-291,410.01,432.01,397.01,425.0+16.0+1.14%300,000
2026-01-281,423.01,424.01,400.01,409.0-22.0-1.54%330,600
2026-01-271,420.01,443.01,412.01,431.0+5.0+0.35%369,600
2026-01-261,450.01,453.01,420.01,426.0-34.0-2.33%250,600
2026-01-231,452.01,464.01,446.01,460.0+5.0+0.34%177,800
2026-01-221,458.01,470.01,455.01,455.0+5.0+0.34%256,100
2026-01-211,450.01,451.01,442.01,450.0-7.0-0.48%180,800
2026-01-201,464.01,467.01,452.01,457.0-7.0-0.48%156,300
2026-01-191,470.01,473.01,454.01,464.0+1.0+0.07%192,700
2026-01-161,470.01,484.01,451.01,463.0+8.0+0.55%241,700
2026-01-151,500.01,507.01,444.01,455.0-15.0-1.02%560,200
2026-01-141,488.01,490.01,463.01,470.0-17.0-1.14%305,800
2026-01-131,485.01,489.01,465.01,487.0+18.0+1.23%246,700
2026-01-091,477.01,485.01,464.01,469.0-2.0-0.14%219,600
2026-01-081,469.01,478.01,463.01,471.0+2.0+0.14%158,300
2026-01-071,454.01,472.01,446.01,469.0+15.0+1.03%271,900
2026-01-061,437.01,454.01,437.01,454.0+18.0+1.25%141,200
2026-01-051,441.01,450.01,431.01,436.0-5.0-0.35%176,800
2025-12-301,450.01,460.01,441.01,441.0-4.0-0.28%185,900
2025-12-291,438.01,447.01,431.01,445.0+14.0+0.98%174,400
2025-12-261,432.01,439.01,423.01,431.0-4.0-0.28%113,600
2025-12-251,430.01,438.01,424.01,435.0+7.0+0.49%139,000
2025-12-241,443.01,449.01,428.01,428.0-12.0-0.83%232,900
2025-12-231,430.01,446.01,424.01,440.0+19.0+1.34%222,800
2025-12-221,434.01,439.01,418.01,421.0-2.0-0.14%212,000
2025-12-191,417.01,424.01,410.01,423.0+6.0+0.42%237,000
2025-12-181,422.01,426.01,411.01,417.0+1.0+0.07%132,900
2025-12-171,415.01,428.01,412.01,416.0-7.0-0.49%202,900
2025-12-161,418.01,430.01,409.01,423.0+9.0+0.64%166,900
2025-12-151,413.01,424.01,409.01,414.0+9.0+0.64%217,400
2025-12-121,405.01,415.01,398.01,405.0+10.0+0.72%219,000
2025-12-111,399.01,407.01,392.01,395.0+11.0+0.79%140,200
2025-12-101,381.01,393.01,377.01,384.0+10.0+0.73%147,100
2025-12-091,361.01,379.01,359.01,374.0+8.0+0.59%207,800
2025-12-081,361.01,369.01,351.01,366.0+20.0+1.49%139,700
2025-12-051,363.01,367.01,346.01,346.0-32.0-2.32%136,100
2025-12-041,361.01,382.01,357.01,378.0+12.0+0.88%104,600
2025-12-031,403.01,407.01,364.01,366.0-47.0-3.33%205,900
2025-12-021,419.01,428.01,407.01,413.0+7.0+0.50%249,900
2025-12-011,395.01,414.01,392.01,406.0+20.0+1.44%237,900
2025-11-281,383.01,394.01,377.01,386.0+3.0+0.22%156,700
2025-11-271,373.01,388.01,370.01,383.0+11.0+0.80%194,900
2025-11-261,357.01,373.01,355.01,372.0+20.0+1.48%121,300
2025-11-251,352.01,359.01,346.01,352.00.00.00%104,400
2025-11-211,333.01,356.01,331.01,352.0+16.0+1.20%137,300
2025-11-201,348.01,348.01,336.01,336.00.00.00%86,900
2025-11-191,331.01,345.01,318.01,336.0+4.0+0.30%169,600
2025-11-181,345.01,347.01,332.01,332.0-10.0-0.75%138,300
2025-11-171,336.01,343.01,327.01,342.0-2.0-0.15%158,900
2025-11-141,332.01,344.01,324.01,344.0+15.0+1.13%109,900
2025-11-131,345.01,348.01,324.01,329.0-16.0-1.19%137,000
2025-11-121,328.01,345.01,317.01,345.0+20.0+1.51%177,900
2025-11-111,326.01,328.01,311.01,325.0+2.0+0.15%144,100
2025-11-101,325.01,330.01,317.01,323.0+3.0+0.23%116,600
2025-11-071,305.01,320.01,304.01,320.0+16.0+1.23%94,700
2025-11-061,310.01,317.01,303.01,304.0-3.0-0.23%108,900
2025-11-051,314.01,314.01,298.01,307.0-5.0-0.38%157,900
2025-11-041,310.01,326.01,296.01,312.0-12.0-0.91%316,300
2025-10-311,305.01,324.01,292.01,324.0+26.0+2.00%270,900
2025-10-301,292.01,306.01,291.01,298.0+12.0+0.93%596,700
2025-10-291,305.01,309.01,280.01,286.0-23.0-1.76%239,300
2025-10-281,323.01,323.01,295.01,309.0-11.0-0.83%236,000
2025-10-271,328.01,330.01,316.01,320.0-4.0-0.30%148,200
2025-10-241,331.01,340.01,318.01,324.0-6.0-0.45%180,200
2025-10-231,316.01,332.01,305.01,330.0+17.0+1.29%123,000
2025-10-221,303.01,316.01,303.01,313.0+15.0+1.16%199,500
2025-10-211,296.01,310.01,296.01,298.0+3.0+0.23%207,600
2025-10-201,296.01,296.01,285.01,295.0+15.0+1.17%108,200
2025-10-171,278.01,289.01,274.01,280.00.00.00%189,900
2025-10-161,261.01,281.01,255.01,280.0+18.0+1.43%242,000
2025-10-151,273.01,278.01,260.01,262.0-5.0-0.39%173,400
2025-10-141,274.01,284.01,256.01,267.0-18.0-1.40%278,700
2025-10-101,318.01,322.01,280.01,285.0-33.0-2.50%309,500
2025-10-091,349.01,370.01,308.01,318.0-30.0-2.23%832,200
2025-10-081,334.01,349.01,330.01,348.0+22.0+1.66%418,900
2025-10-071,313.01,333.01,309.01,326.0+9.0+0.68%141,900
2025-10-061,317.01,324.01,302.01,317.0+31.0+2.41%166,000
2025-10-031,289.01,298.01,283.01,286.0+10.0+0.78%176,000
2025-10-021,296.01,299.01,275.01,276.0-30.0-2.30%318,000
2025-10-011,324.01,329.01,305.01,306.0-30.0-2.25%217,000
2025-09-301,334.01,338.01,320.01,336.0+7.0+0.53%113,800
2025-09-291,349.01,349.01,329.01,329.0-20.0-1.48%93,500
2025-09-261,343.01,350.01,337.01,349.0+6.0+0.45%165,900
2025-09-251,335.01,343.01,332.01,343.0+12.0+0.90%133,700
2025-09-241,336.01,338.01,324.01,331.00.00.00%97,900
2025-09-221,331.01,340.01,328.01,331.0+1.0+0.08%98,800
2025-09-191,336.01,341.01,322.01,330.0-5.0-0.37%137,000
2025-09-181,340.01,340.01,327.01,335.0+3.0+0.23%68,500
2025-09-171,340.01,340.01,323.01,332.0-8.0-0.60%98,600
2025-09-161,330.01,343.01,325.01,340.0+12.0+0.90%121,300
2025-09-121,330.01,335.01,323.01,328.0——133,500

直近120営業日分を表示