日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,240 1,245 1,235 1,243 5,600
2015/12/29 1,227 1,241 1,213 1,234 5,700
2015/12/28 1,226 1,226 1,204 1,209 6,900
2015/12/25 1,236 1,247 1,200 1,211 42,600
2015/12/24 1,240 1,240 1,217 1,223 18,700
2015/12/22 1,225 1,244 1,215 1,228 14,800
2015/12/21 1,217 1,227 1,211 1,221 9,300
2015/12/18 1,225 1,248 1,223 1,223 20,800
2015/12/17 1,220 1,245 1,218 1,233 19,000
2015/12/16 1,210 1,219 1,201 1,219 12,100
2015/12/15 1,192 1,218 1,192 1,212 12,900
2015/12/14 1,190 1,201 1,171 1,197 17,700
2015/12/11 1,195 1,220 1,195 1,198 24,100
2015/12/10 1,220 1,220 1,196 1,202 18,500
2015/12/09 1,208 1,215 1,205 1,208 7,400
2015/12/08 1,219 1,226 1,203 1,215 5,800
2015/12/07 1,209 1,227 1,209 1,219 6,800
2015/12/04 1,202 1,220 1,194 1,206 9,600
2015/12/03 1,205 1,210 1,190 1,205 11,500
2015/12/02 1,200 1,225 1,200 1,209 7,300
2015/12/01 1,195 1,216 1,194 1,216 10,400
2015/11/30 1,206 1,207 1,191 1,195 5,300
2015/11/27 1,194 1,224 1,180 1,222 15,200
2015/11/26 1,192 1,220 1,185 1,193 16,100
2015/11/25 1,224 1,224 1,178 1,192 16,800
2015/11/24 1,211 1,221 1,173 1,220 27,100
2015/11/20 1,214 1,214 1,180 1,211 17,700
2015/11/19 1,175 1,240 1,175 1,216 44,600
2015/11/18 1,185 1,185 1,164 1,172 10,600
2015/11/17 1,160 1,186 1,156 1,182 13,100
2015/11/16 1,128 1,162 1,126 1,159 5,600
2015/11/13 1,159 1,161 1,133 1,147 10,300
2015/11/12 1,145 1,160 1,140 1,160 10,800
2015/11/11 1,135 1,154 1,131 1,138 7,100
2015/11/10 1,119 1,143 1,119 1,135 8,700
2015/11/09 1,140 1,170 1,089 1,144 22,900
2015/11/06 1,129 1,165 1,120 1,137 14,000
2015/11/05 1,159 1,170 1,097 1,117 30,700
2015/11/04 1,190 1,201 1,155 1,158 12,200
2015/11/02 1,200 1,208 1,159 1,190 22,800
2015/10/30 1,165 1,222 1,136 1,211 29,400
2015/10/29 1,095 1,170 1,089 1,170 27,100
2015/10/28 1,100 1,109 1,091 1,100 10,700
2015/10/27 1,117 1,117 1,101 1,104 5,100
2015/10/26 1,109 1,119 1,109 1,113 5,000
2015/10/23 1,139 1,139 1,079 1,109 20,800
2015/10/22 1,132 1,132 1,104 1,127 9,700
2015/10/21 1,114 1,128 1,101 1,121 10,400
2015/10/20 1,111 1,122 1,106 1,109 8,200
2015/10/19 1,122 1,123 1,108 1,111 4,800
2015/10/16 1,122 1,126 1,111 1,115 6,900
2015/10/15 1,126 1,137 1,099 1,117 20,900
2015/10/14 1,125 1,134 1,114 1,125 11,200
2015/10/13 1,119 1,137 1,111 1,132 15,300
2015/10/09 1,114 1,133 1,113 1,123 8,200
2015/10/08 1,131 1,131 1,107 1,114 11,200
2015/10/07 1,121 1,135 1,102 1,134 8,400
2015/10/06 1,144 1,148 1,110 1,121 15,200
2015/10/05 1,140 1,154 1,125 1,144 19,700
2015/10/02 1,120 1,123 1,102 1,119 14,500
2015/10/01 1,100 1,179 1,089 1,132 28,600
2015/09/30 1,080 1,145 1,080 1,130 20,000
2015/09/29 1,083 1,096 1,061 1,077 30,800
2015/09/28 1,065 1,092 1,047 1,053 14,200
2015/09/25 1,044 1,082 1,037 1,080 25,900
2015/09/24 1,033 1,068 1,021 1,033 16,600
2015/09/18 1,097 1,097 1,046 1,053 18,600
2015/09/17 1,115 1,125 1,085 1,089 14,400
2015/09/16 1,111 1,126 1,081 1,085 17,100
2015/09/15 1,082 1,114 1,065 1,090 32,500
2015/09/14 1,100 1,112 1,073 1,073 11,600
2015/09/11 1,083 1,103 1,074 1,096 19,400
2015/09/10 1,050 1,070 1,035 1,057 11,700
2015/09/09 1,046 1,072 1,038 1,071 17,200
2015/09/08 1,055 1,080 1,011 1,016 12,000
2015/09/07 1,044 1,070 1,034 1,059 17,000
2015/09/04 1,044 1,087 1,028 1,066 30,900
2015/09/03 1,072 1,098 1,061 1,062 11,900
2015/09/02 1,050 1,118 998 1,072 24,300
2015/09/01 1,090 1,091 1,067 1,069 20,200
2015/08/31 1,104 1,116 1,085 1,095 25,600
2015/08/28 1,132 1,132 1,106 1,114 18,700
2015/08/27 1,078 1,109 1,048 1,097 39,700
2015/08/26 979 1,021 978 1,017 30,600
2015/08/25 961 1,034 926 972 55,800
2015/08/24 1,026 1,059 995 996 47,100
2015/08/21 1,071 1,101 1,014 1,080 36,000
2015/08/20 1,107 1,120 1,087 1,091 25,000
2015/08/19 1,120 1,133 1,110 1,120 40,500
2015/08/18 1,112 1,171 1,102 1,130 45,900
2015/08/17 1,122 1,132 1,068 1,108 53,900
2015/08/14 1,127 1,138 1,114 1,122 17,800
2015/08/13 1,125 1,139 1,109 1,115 15,900
2015/08/12 1,120 1,134 1,101 1,115 17,900
2015/08/11 1,130 1,143 1,112 1,125 23,100
2015/08/10 1,105 1,143 1,105 1,128 58,000
2015/08/07 1,110 1,136 1,100 1,130 27,200
2015/08/06 1,113 1,134 1,100 1,110 37,500
2015/08/05 1,144 1,146 1,104 1,110 48,400
2015/08/04 1,153 1,174 1,123 1,135 48,900
2015/08/03 1,142 1,160 1,104 1,123 69,300
2015/07/31 1,260 1,269 1,192 1,202 40,700
2015/07/30 1,240 1,259 1,152 1,252 113,300
2015/07/29 1,226 1,260 1,220 1,251 42,300
2015/07/28 1,169 1,231 1,160 1,214 46,700
2015/07/27 1,171 1,190 1,161 1,187 32,300
2015/07/24 1,158 1,180 1,146 1,165 63,100
2015/07/23 1,124 1,149 1,122 1,149 23,000
2015/07/22 1,105 1,129 1,105 1,118 15,500
2015/07/21 1,118 1,137 1,112 1,112 24,700
2015/07/17 1,076 1,129 1,072 1,116 38,000
2015/07/16 1,087 1,105 1,072 1,092 28,000
2015/07/15 1,079 1,089 1,071 1,076 35,900
2015/07/14 1,070 1,098 1,070 1,079 45,000
2015/07/13 1,042 1,068 1,031 1,066 25,100
2015/07/10 1,015 1,049 1,005 1,018 29,500
2015/07/09 971 1,050 965 1,004 68,100
2015/07/08 1,010 1,034 986 995 62,500
2015/07/07 1,045 1,049 1,020 1,026 27,000
2015/07/06 1,034 1,052 1,014 1,039 35,500
2015/07/03 1,058 1,067 1,037 1,039 22,400
2015/07/02 1,054 1,061 1,051 1,056 26,700
2015/07/01 1,060 1,060 1,041 1,049 42,300
2015/06/30 1,050 1,066 1,044 1,064 27,700
2015/06/29 1,000 1,050 999 1,029 37,400
2015/06/26 1,058 1,064 1,045 1,059 33,900
2015/06/25 1,060 1,071 1,054 1,061 25,500
2015/06/24 1,049 1,057 1,045 1,051 32,000
2015/06/23 1,023 1,063 1,023 1,047 47,900
2015/06/22 1,020 1,029 1,017 1,027 12,600
2015/06/19 1,010 1,040 1,010 1,022 20,800
2015/06/18 1,003 1,021 999 1,006 18,400
2015/06/17 1,006 1,010 997 1,005 14,400
2015/06/16 1,005 1,015 991 1,001 23,000
2015/06/15 1,000 1,009 981 999 17,600
2015/06/12 980 1,010 964 1,005 111,700
2015/06/11 936 998 911 980 63,500
2015/06/10 935 953 935 938 14,600
2015/06/09 960 967 942 944 17,100
2015/06/08 956 971 956 958 13,200
2015/06/05 956 960 951 955 15,600
2015/06/04 949 960 947 956 32,700
2015/06/03 955 955 943 955 17,500
2015/06/02 955 956 944 950 11,900
2015/06/01 951 954 935 954 24,200
2015/05/29 940 956 934 951 21,000
2015/05/28 949 952 938 942 18,300
2015/05/27 939 948 939 945 19,900
2015/05/26 931 940 928 936 18,800
2015/05/25 946 950 934 937 25,700
2015/05/22 940 946 925 939 17,000
2015/05/21 950 950 942 943 19,400
2015/05/20 951 955 942 947 24,200
2015/05/19 915 955 911 943 82,800
2015/05/18 878 908 876 903 52,700
2015/05/15 835 892 835 890 117,800
2015/05/14 822 829 806 825 40,800
2015/05/13 835 837 805 829 23,300
2015/05/12 831 836 823 835 14,100
2015/05/11 825 834 825 831 20,300
2015/05/08 810 825 810 824 14,300
2015/05/07 816 829 805 810 13,000
2015/05/01 814 819 810 815 15,400
2015/04/30 821 845 811 821 26,400
2015/04/28 828 828 824 825 9,700
2015/04/27 830 835 825 828 12,800
2015/04/24 830 833 817 830 27,200
2015/04/23 846 846 807 831 45,800
2015/04/22 835 860 832 839 43,500
2015/04/21 831 837 811 835 35,100
2015/04/20 818 835 806 831 36,900
2015/04/17 821 822 811 818 46,500
2015/04/16 810 820 807 819 23,100
2015/04/15 811 821 801 807 39,100
2015/04/14 813 826 810 812 70,900
2015/04/13 827 828 815 818 24,100
2015/04/10 833 833 814 826 30,500
2015/04/09 838 838 822 830 22,900
2015/04/08 831 840 810 830 54,900
2015/04/07 822 838 820 836 44,400
2015/04/06 828 833 812 826 40,800
2015/04/03 820 827 811 827 34,800
2015/04/02 797 819 797 816 47,200
2015/04/01 820 823 800 804 51,300
2015/03/31 830 840 818 820 31,900
2015/03/30 826 839 822 830 23,500
2015/03/27 846 860 815 828 94,700
2015/03/26 860 870 852 861 18,800
2015/03/25 877 877 862 869 39,200
2015/03/24 871 879 860 879 22,800
2015/03/23 895 900 856 874 36,700
2015/03/20 882 891 882 890 13,000
2015/03/19 889 892 880 887 20,600
2015/03/18 888 897 887 889 30,500
2015/03/17 877 883 872 881 15,700
2015/03/16 863 879 862 877 19,600
2015/03/13 875 878 845 867 37,400
2015/03/12 854 873 848 859 16,700
2015/03/11 845 871 845 854 15,000
2015/03/10 850 875 849 854 25,500
2015/03/09 875 876 858 864 21,600
2015/03/06 872 880 872 875 14,300
2015/03/05 867 877 867 873 5,900
2015/03/04 883 883 861 872 13,600
2015/03/03 881 890 881 887 7,600
2015/03/02 880 892 880 881 7,800
2015/02/27 894 894 869 885 12,500
2015/02/26 873 894 873 894 9,900
2015/02/25 890 890 875 884 26,400
2015/02/24 870 888 864 888 29,900
2015/02/23 870 870 862 864 11,400
2015/02/20 870 870 862 870 11,000
2015/02/19 868 871 864 870 11,600
2015/02/18 867 871 860 868 16,800
2015/02/17 859 868 858 865 9,500
2015/02/16 866 870 834 860 23,500
2015/02/13 850 866 843 866 17,000
2015/02/12 849 852 836 848 14,100
2015/02/10 837 843 831 837 7,100
2015/02/09 839 839 830 837 3,800
2015/02/06 840 841 826 827 7,700
2015/02/05 830 847 826 842 29,600
2015/02/04 845 864 831 842 13,700
2015/02/03 870 870 825 848 15,800
2015/02/02 851 872 846 870 11,700
2015/01/30 900 907 857 873 23,100
2015/01/29 880 897 873 897 12,100
2015/01/28 875 890 873 889 9,600
2015/01/27 865 873 865 872 13,400
2015/01/26 850 870 849 870 24,000
2015/01/23 850 850 844 850 18,300
2015/01/22 850 852 844 849 27,800
2015/01/21 839 847 835 845 14,500
2015/01/20 828 838 817 838 7,100
2015/01/19 814 824 814 823 6,900
2015/01/16 816 822 805 814 12,200
2015/01/15 809 832 809 831 13,900
2015/01/14 819 828 812 817 6,400
2015/01/13 811 831 811 827 27,000
2015/01/09 832 834 820 827 9,100
2015/01/08 830 840 825 836 14,600
2015/01/07 818 842 813 830 19,700
2015/01/06 810 837 810 830 40,700
2015/01/05 846 851 817 840 16,200

このページの先頭へ