日本空調サービス(4658)の株価時系列情報
日本空調サービス(4658)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,406 | 1,422 | 1,371 | 1,404 | 227,900 |
| 2026/02/03 | 1,455 | 1,499 | 1,408 | 1,411 | 436,000 |
| 2026/02/02 | 1,480 | 1,492 | 1,431 | 1,435 | 692,600 |
| 2026/01/30 | 1,465 | 1,498 | 1,442 | 1,475 | 413,400 |
| 2026/01/29 | 1,475 | 1,476 | 1,447 | 1,465 | 189,700 |
| 2026/01/28 | 1,453 | 1,468 | 1,447 | 1,459 | 190,800 |
| 2026/01/27 | 1,463 | 1,472 | 1,446 | 1,460 | 107,600 |
| 2026/01/26 | 1,480 | 1,500 | 1,453 | 1,461 | 200,900 |
| 2026/01/23 | 1,472 | 1,497 | 1,472 | 1,495 | 210,400 |
| 2026/01/22 | 1,452 | 1,457 | 1,440 | 1,457 | 244,500 |
| 2026/01/21 | 1,413 | 1,460 | 1,412 | 1,450 | 253,000 |
| 2026/01/20 | 1,425 | 1,434 | 1,410 | 1,422 | 148,800 |
| 2026/01/19 | 1,415 | 1,428 | 1,401 | 1,425 | 131,500 |
| 2026/01/16 | 1,391 | 1,410 | 1,383 | 1,410 | 136,000 |
| 2026/01/15 | 1,358 | 1,391 | 1,352 | 1,387 | 187,800 |
| 2026/01/14 | 1,363 | 1,384 | 1,358 | 1,369 | 151,200 |
| 2026/01/13 | 1,344 | 1,360 | 1,340 | 1,360 | 186,200 |
| 2026/01/09 | 1,328 | 1,338 | 1,322 | 1,328 | 85,300 |
| 2026/01/08 | 1,326 | 1,333 | 1,319 | 1,324 | 74,500 |
| 2026/01/07 | 1,320 | 1,341 | 1,314 | 1,335 | 116,600 |
| 2026/01/06 | 1,300 | 1,326 | 1,300 | 1,326 | 143,300 |
| 2026/01/05 | 1,290 | 1,297 | 1,276 | 1,293 | 183,900 |
| 2025/12/30 | 1,310 | 1,312 | 1,290 | 1,290 | 140,100 |
| 2025/12/29 | 1,312 | 1,319 | 1,304 | 1,317 | 164,900 |
| 2025/12/26 | 1,305 | 1,319 | 1,300 | 1,312 | 220,000 |
| 2025/12/25 | 1,284 | 1,303 | 1,274 | 1,298 | 356,900 |
| 2025/12/24 | 1,299 | 1,301 | 1,247 | 1,271 | 444,000 |
| 2025/12/23 | 1,282 | 1,320 | 1,269 | 1,291 | 829,900 |
| 2025/12/22 | 1,302 | 1,308 | 1,238 | 1,274 | 3,016,400 |
| 2025/12/19 | 1,194 | 1,212 | 1,193 | 1,212 | 343,400 |
| 2025/12/18 | 1,180 | 1,200 | 1,176 | 1,198 | 310,900 |
| 2025/12/17 | 1,195 | 1,202 | 1,181 | 1,181 | 377,500 |
| 2025/12/16 | 1,188 | 1,198 | 1,173 | 1,192 | 1,264,400 |
| 2025/12/15 | 1,170 | 1,205 | 1,170 | 1,186 | 893,500 |
| 2025/12/12 | 1,167 | 1,177 | 1,165 | 1,175 | 234,300 |
| 2025/12/11 | 1,170 | 1,178 | 1,154 | 1,160 | 190,700 |
| 2025/12/10 | 1,167 | 1,178 | 1,159 | 1,166 | 246,200 |
| 2025/12/09 | 1,173 | 1,194 | 1,167 | 1,167 | 279,500 |
| 2025/12/08 | 1,150 | 1,183 | 1,132 | 1,173 | 903,500 |
| 2025/12/05 | 1,224 | 1,228 | 1,214 | 1,219 | 57,500 |
| 2025/12/04 | 1,204 | 1,228 | 1,202 | 1,226 | 60,600 |
| 2025/12/03 | 1,213 | 1,213 | 1,198 | 1,203 | 102,400 |
| 2025/12/02 | 1,232 | 1,235 | 1,212 | 1,213 | 58,400 |
| 2025/12/01 | 1,262 | 1,262 | 1,221 | 1,227 | 87,400 |
| 2025/11/28 | 1,253 | 1,265 | 1,253 | 1,261 | 43,800 |
| 2025/11/27 | 1,250 | 1,258 | 1,248 | 1,256 | 32,600 |
| 2025/11/26 | 1,251 | 1,258 | 1,246 | 1,252 | 35,900 |
| 2025/11/25 | 1,251 | 1,259 | 1,235 | 1,245 | 95,600 |
| 2025/11/21 | 1,229 | 1,258 | 1,226 | 1,258 | 82,800 |
| 2025/11/20 | 1,215 | 1,242 | 1,213 | 1,233 | 87,900 |
| 2025/11/19 | 1,207 | 1,215 | 1,196 | 1,202 | 50,500 |
| 2025/11/18 | 1,219 | 1,219 | 1,200 | 1,207 | 58,600 |
| 2025/11/17 | 1,247 | 1,247 | 1,215 | 1,222 | 74,900 |
| 2025/11/14 | 1,220 | 1,243 | 1,220 | 1,243 | 68,900 |
| 2025/11/13 | 1,226 | 1,231 | 1,220 | 1,228 | 63,200 |
| 2025/11/12 | 1,208 | 1,231 | 1,207 | 1,222 | 58,500 |
| 2025/11/11 | 1,210 | 1,219 | 1,200 | 1,207 | 92,500 |
| 2025/11/10 | 1,205 | 1,216 | 1,200 | 1,208 | 74,000 |
| 2025/11/07 | 1,195 | 1,200 | 1,184 | 1,198 | 65,400 |
| 2025/11/06 | 1,213 | 1,213 | 1,199 | 1,200 | 65,300 |
| 2025/11/05 | 1,209 | 1,215 | 1,178 | 1,207 | 226,600 |
| 2025/11/04 | 1,193 | 1,243 | 1,186 | 1,237 | 298,600 |
| 2025/10/31 | 1,285 | 1,317 | 1,275 | 1,313 | 192,000 |
| 2025/10/30 | 1,265 | 1,292 | 1,253 | 1,266 | 148,600 |
| 2025/10/29 | 1,274 | 1,279 | 1,240 | 1,247 | 108,100 |
| 2025/10/28 | 1,286 | 1,286 | 1,248 | 1,252 | 85,500 |
| 2025/10/27 | 1,271 | 1,299 | 1,271 | 1,295 | 110,900 |
| 2025/10/24 | 1,255 | 1,258 | 1,239 | 1,258 | 85,400 |
| 2025/10/23 | 1,228 | 1,251 | 1,226 | 1,248 | 53,900 |
| 2025/10/22 | 1,228 | 1,241 | 1,227 | 1,233 | 128,600 |
| 2025/10/21 | 1,222 | 1,230 | 1,213 | 1,230 | 50,700 |
| 2025/10/20 | 1,208 | 1,220 | 1,205 | 1,218 | 40,500 |
| 2025/10/17 | 1,200 | 1,201 | 1,190 | 1,193 | 46,200 |
| 2025/10/16 | 1,201 | 1,207 | 1,193 | 1,200 | 46,400 |
| 2025/10/15 | 1,190 | 1,203 | 1,190 | 1,194 | 50,700 |
| 2025/10/14 | 1,190 | 1,207 | 1,180 | 1,183 | 97,800 |
| 2025/10/10 | 1,218 | 1,222 | 1,201 | 1,211 | 85,300 |
| 2025/10/09 | 1,241 | 1,245 | 1,229 | 1,231 | 60,200 |
| 2025/10/08 | 1,242 | 1,259 | 1,241 | 1,241 | 48,000 |
| 2025/10/07 | 1,240 | 1,254 | 1,232 | 1,251 | 72,400 |
| 2025/10/06 | 1,266 | 1,267 | 1,241 | 1,245 | 73,300 |
| 2025/10/03 | 1,238 | 1,248 | 1,235 | 1,242 | 48,700 |
| 2025/10/02 | 1,255 | 1,260 | 1,224 | 1,240 | 65,900 |
| 2025/10/01 | 1,285 | 1,285 | 1,251 | 1,255 | 90,300 |
| 2025/09/30 | 1,313 | 1,313 | 1,282 | 1,292 | 79,300 |
| 2025/09/29 | 1,296 | 1,310 | 1,285 | 1,308 | 246,800 |
| 2025/09/26 | 1,305 | 1,326 | 1,302 | 1,323 | 302,800 |
| 2025/09/25 | 1,313 | 1,317 | 1,302 | 1,306 | 188,800 |
| 2025/09/24 | 1,318 | 1,319 | 1,310 | 1,311 | 194,500 |
| 2025/09/22 | 1,298 | 1,322 | 1,298 | 1,319 | 150,800 |
| 2025/09/19 | 1,303 | 1,307 | 1,291 | 1,294 | 147,200 |
| 2025/09/18 | 1,305 | 1,307 | 1,293 | 1,303 | 123,700 |
| 2025/09/17 | 1,311 | 1,311 | 1,297 | 1,298 | 127,600 |
| 2025/09/16 | 1,325 | 1,326 | 1,308 | 1,317 | 114,100 |
| 2025/09/12 | 1,338 | 1,339 | 1,311 | 1,311 | 129,900 |
| 2025/09/11 | 1,325 | 1,331 | 1,313 | 1,324 | 111,400 |
| 2025/09/10 | 1,327 | 1,334 | 1,308 | 1,316 | 135,100 |
| 2025/09/09 | 1,301 | 1,330 | 1,301 | 1,319 | 185,900 |
| 2025/09/08 | 1,287 | 1,293 | 1,274 | 1,280 | 141,900 |
| 2025/09/05 | 1,259 | 1,277 | 1,259 | 1,277 | 145,800 |
| 2025/09/04 | 1,265 | 1,268 | 1,253 | 1,265 | 132,800 |
| 2025/09/03 | 1,267 | 1,280 | 1,261 | 1,268 | 131,800 |
| 2025/09/02 | 1,271 | 1,284 | 1,263 | 1,274 | 123,500 |
| 2025/09/01 | 1,285 | 1,289 | 1,270 | 1,273 | 158,200 |
| 2025/08/29 | 1,296 | 1,298 | 1,285 | 1,286 | 161,300 |
| 2025/08/28 | 1,289 | 1,298 | 1,284 | 1,298 | 225,900 |
| 2025/08/27 | 1,322 | 1,339 | 1,283 | 1,297 | 468,900 |
| 2025/08/26 | 1,244 | 1,245 | 1,232 | 1,232 | 53,400 |
| 2025/08/25 | 1,251 | 1,257 | 1,224 | 1,246 | 114,200 |
| 2025/08/22 | 1,260 | 1,262 | 1,249 | 1,252 | 53,100 |
| 2025/08/21 | 1,260 | 1,264 | 1,257 | 1,260 | 53,200 |
| 2025/08/20 | 1,266 | 1,266 | 1,258 | 1,260 | 28,500 |
| 2025/08/19 | 1,253 | 1,267 | 1,253 | 1,260 | 46,600 |
| 2025/08/18 | 1,269 | 1,272 | 1,250 | 1,252 | 58,500 |
| 2025/08/15 | 1,245 | 1,272 | 1,242 | 1,267 | 85,800 |
| 2025/08/14 | 1,233 | 1,243 | 1,230 | 1,243 | 36,300 |
| 2025/08/13 | 1,229 | 1,242 | 1,217 | 1,239 | 75,300 |
| 2025/08/12 | 1,240 | 1,247 | 1,230 | 1,231 | 62,400 |
| 2025/08/08 | 1,231 | 1,239 | 1,213 | 1,233 | 92,300 |
| 2025/08/07 | 1,230 | 1,240 | 1,216 | 1,230 | 102,300 |
| 2025/08/06 | 1,205 | 1,237 | 1,201 | 1,230 | 81,900 |
| 2025/08/05 | 1,196 | 1,208 | 1,191 | 1,203 | 59,000 |
| 2025/08/04 | 1,166 | 1,200 | 1,166 | 1,195 | 98,700 |
| 2025/08/01 | 1,261 | 1,264 | 1,196 | 1,196 | 183,600 |
| 2025/07/31 | 1,170 | 1,185 | 1,170 | 1,175 | 115,000 |
| 2025/07/30 | 1,159 | 1,170 | 1,152 | 1,161 | 64,700 |
| 2025/07/29 | 1,161 | 1,162 | 1,147 | 1,158 | 56,100 |
| 2025/07/28 | 1,184 | 1,188 | 1,160 | 1,167 | 94,100 |
| 2025/07/25 | 1,140 | 1,160 | 1,127 | 1,160 | 151,600 |
| 2025/07/24 | 1,109 | 1,129 | 1,104 | 1,128 | 71,700 |
| 2025/07/23 | 1,108 | 1,110 | 1,095 | 1,106 | 91,900 |
| 2025/07/22 | 1,081 | 1,097 | 1,081 | 1,092 | 49,400 |
| 2025/07/18 | 1,094 | 1,100 | 1,081 | 1,082 | 53,100 |
| 2025/07/17 | 1,090 | 1,098 | 1,083 | 1,098 | 45,300 |
| 2025/07/16 | 1,099 | 1,106 | 1,089 | 1,090 | 63,400 |
| 2025/07/15 | 1,105 | 1,113 | 1,098 | 1,099 | 38,500 |
| 2025/07/14 | 1,098 | 1,110 | 1,094 | 1,105 | 61,200 |
| 2025/07/11 | 1,097 | 1,110 | 1,094 | 1,098 | 41,800 |
| 2025/07/10 | 1,105 | 1,106 | 1,088 | 1,093 | 91,700 |
| 2025/07/09 | 1,094 | 1,108 | 1,091 | 1,105 | 37,800 |
| 2025/07/08 | 1,091 | 1,099 | 1,085 | 1,093 | 47,700 |
| 2025/07/07 | 1,094 | 1,096 | 1,083 | 1,091 | 43,600 |
| 2025/07/04 | 1,098 | 1,101 | 1,091 | 1,094 | 33,500 |
| 2025/07/03 | 1,104 | 1,115 | 1,083 | 1,088 | 62,300 |
| 2025/07/02 | 1,100 | 1,123 | 1,099 | 1,115 | 56,200 |
| 2025/07/01 | 1,121 | 1,124 | 1,101 | 1,108 | 42,200 |
| 2025/06/30 | 1,130 | 1,133 | 1,124 | 1,124 | 40,700 |
| 2025/06/27 | 1,128 | 1,131 | 1,118 | 1,127 | 35,100 |
| 2025/06/26 | 1,116 | 1,126 | 1,115 | 1,122 | 38,600 |
| 2025/06/25 | 1,110 | 1,118 | 1,098 | 1,111 | 56,700 |
| 2025/06/24 | 1,110 | 1,110 | 1,101 | 1,110 | 21,800 |
| 2025/06/23 | 1,090 | 1,101 | 1,090 | 1,097 | 27,000 |
| 2025/06/20 | 1,102 | 1,114 | 1,088 | 1,090 | 41,600 |
| 2025/06/19 | 1,103 | 1,125 | 1,100 | 1,103 | 48,900 |
| 2025/06/18 | 1,085 | 1,107 | 1,085 | 1,103 | 34,600 |
| 2025/06/17 | 1,085 | 1,091 | 1,080 | 1,089 | 37,200 |
| 2025/06/16 | 1,100 | 1,106 | 1,081 | 1,085 | 27,000 |
| 2025/06/13 | 1,109 | 1,111 | 1,091 | 1,094 | 44,100 |
| 2025/06/12 | 1,105 | 1,118 | 1,105 | 1,116 | 40,400 |
| 2025/06/11 | 1,085 | 1,108 | 1,081 | 1,103 | 48,700 |
| 2025/06/10 | 1,084 | 1,097 | 1,073 | 1,089 | 44,300 |
| 2025/06/09 | 1,058 | 1,085 | 1,058 | 1,085 | 49,200 |
| 2025/06/06 | 1,070 | 1,070 | 1,051 | 1,057 | 38,600 |
| 2025/06/05 | 1,080 | 1,083 | 1,068 | 1,071 | 57,000 |
| 2025/06/04 | 1,070 | 1,104 | 1,058 | 1,098 | 73,600 |
| 2025/06/03 | 1,097 | 1,099 | 1,088 | 1,088 | 38,400 |
| 2025/06/02 | 1,093 | 1,103 | 1,085 | 1,085 | 38,900 |
| 2025/05/30 | 1,094 | 1,101 | 1,089 | 1,101 | 36,000 |
| 2025/05/29 | 1,085 | 1,092 | 1,080 | 1,090 | 32,500 |
| 2025/05/28 | 1,080 | 1,090 | 1,073 | 1,086 | 27,700 |
| 2025/05/27 | 1,082 | 1,091 | 1,071 | 1,079 | 34,100 |
| 2025/05/26 | 1,078 | 1,093 | 1,078 | 1,082 | 34,900 |
| 2025/05/23 | 1,062 | 1,084 | 1,062 | 1,081 | 55,600 |
| 2025/05/22 | 1,060 | 1,067 | 1,050 | 1,066 | 28,500 |
| 2025/05/21 | 1,074 | 1,093 | 1,070 | 1,073 | 42,100 |
| 2025/05/20 | 1,063 | 1,072 | 1,057 | 1,068 | 34,900 |
| 2025/05/19 | 1,060 | 1,070 | 1,048 | 1,059 | 35,000 |
| 2025/05/16 | 1,045 | 1,062 | 1,035 | 1,062 | 37,800 |
| 2025/05/15 | 1,028 | 1,054 | 1,022 | 1,045 | 51,800 |
| 2025/05/14 | 1,037 | 1,045 | 1,005 | 1,036 | 95,700 |
| 2025/05/13 | 1,039 | 1,048 | 1,032 | 1,032 | 34,800 |
| 2025/05/12 | 1,030 | 1,056 | 1,014 | 1,029 | 127,700 |
| 2025/05/09 | 1,014 | 1,070 | 1,004 | 1,034 | 135,800 |
| 2025/05/08 | 1,027 | 1,027 | 1,012 | 1,014 | 11,500 |
| 2025/05/07 | 1,016 | 1,042 | 1,002 | 1,027 | 86,500 |
| 2025/05/02 | 1,024 | 1,066 | 1,010 | 1,022 | 72,800 |
| 2025/05/01 | 1,016 | 1,022 | 1,012 | 1,017 | 31,300 |
| 2025/04/30 | 1,007 | 1,016 | 1,003 | 1,014 | 21,700 |
| 2025/04/28 | 999 | 1,010 | 992 | 1,003 | 34,900 |
| 2025/04/25 | 1,008 | 1,008 | 991 | 997 | 46,400 |
| 2025/04/24 | 1,003 | 1,007 | 994 | 998 | 26,200 |
| 2025/04/23 | 1,004 | 1,009 | 995 | 1,000 | 45,200 |
| 2025/04/22 | 990 | 1,000 | 985 | 994 | 25,700 |
| 2025/04/21 | 985 | 998 | 985 | 987 | 32,100 |
| 2025/04/18 | 974 | 991 | 974 | 989 | 23,600 |
| 2025/04/17 | 960 | 971 | 960 | 970 | 14,800 |
| 2025/04/16 | 967 | 973 | 956 | 962 | 26,800 |
| 2025/04/15 | 968 | 977 | 966 | 966 | 18,600 |
| 2025/04/14 | 964 | 978 | 959 | 968 | 29,100 |
| 2025/04/11 | 930 | 960 | 917 | 960 | 54,700 |