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
2020/12/30 766 766 754 754 19,200
2020/12/29 763 766 760 766 21,800
2020/12/28 776 776 756 763 24,600
2020/12/25 783 783 763 768 72,300
2020/12/24 778 780 770 775 30,000
2020/12/23 774 779 772 775 24,200
2020/12/22 774 780 771 774 24,100
2020/12/21 779 783 772 778 25,600
2020/12/18 789 790 780 781 19,000
2020/12/17 797 797 788 792 11,100
2020/12/16 788 797 785 795 28,900
2020/12/15 785 796 785 787 27,200
2020/12/14 783 798 782 787 39,400
2020/12/11 773 784 772 781 28,000
2020/12/10 774 781 773 774 36,100
2020/12/09 774 780 772 780 18,700
2020/12/08 763 774 763 773 25,400
2020/12/07 766 767 754 763 27,400
2020/12/04 766 768 761 763 28,500
2020/12/03 755 766 755 765 32,100
2020/12/02 758 764 752 755 48,000
2020/12/01 762 766 758 758 36,400
2020/11/30 780 780 762 762 33,000
2020/11/27 773 782 769 781 56,700
2020/11/26 764 776 761 771 61,900
2020/11/25 773 773 752 752 42,800
2020/11/24 765 771 764 771 53,000
2020/11/20 768 769 755 760 36,100
2020/11/19 782 782 770 770 31,000
2020/11/18 775 784 769 783 49,700
2020/11/17 775 775 765 775 27,200
2020/11/16 775 775 770 775 37,000
2020/11/13 774 775 764 769 21,000
2020/11/12 772 775 769 774 28,200
2020/11/11 770 770 763 770 39,200
2020/11/10 775 775 761 770 43,200
2020/11/09 764 770 763 770 42,900
2020/11/06 756 763 746 763 42,900
2020/11/05 756 758 747 758 66,800
2020/11/04 756 758 747 753 52,600
2020/11/02 740 756 738 756 61,000
2020/10/30 738 738 725 728 16,700
2020/10/29 737 739 728 735 20,200
2020/10/28 751 751 738 742 24,900
2020/10/27 748 755 738 751 21,500
2020/10/26 746 754 742 751 42,400
2020/10/23 733 741 730 740 40,200
2020/10/22 735 737 730 737 23,700
2020/10/21 730 737 728 731 21,500
2020/10/20 733 736 730 730 12,100
2020/10/19 716 741 716 737 41,700
2020/10/16 720 720 713 717 19,500
2020/10/15 722 726 715 718 36,100
2020/10/14 731 731 721 722 34,800
2020/10/13 738 740 730 736 22,200
2020/10/12 740 740 729 736 15,300
2020/10/09 741 741 733 734 25,100
2020/10/08 743 746 732 740 49,100
2020/10/07 741 749 739 745 14,200
2020/10/06 752 752 739 750 27,100
2020/10/05 746 758 741 758 38,000
2020/10/02 741 747 735 741 49,200
2020/09/30 759 759 739 740 23,500
2020/09/29 760 768 750 762 31,300
2020/09/28 753 775 751 775 72,400
2020/09/25 750 762 742 745 108,800
2020/09/24 745 754 742 750 51,600
2020/09/23 753 757 742 745 39,800
2020/09/18 759 765 753 765 36,500
2020/09/17 759 759 752 759 22,300
2020/09/16 749 762 745 755 52,700
2020/09/15 755 755 742 747 28,800
2020/09/14 759 774 747 753 101,400
2020/09/11 743 755 735 755 84,500
2020/09/10 730 739 726 738 60,800
2020/09/09 726 727 717 724 45,500
2020/09/08 719 736 719 736 50,900
2020/09/07 710 724 706 723 40,700
2020/09/04 707 711 706 707 24,800
2020/09/03 705 711 701 708 33,100
2020/09/02 709 709 700 702 12,900
2020/09/01 717 717 706 710 37,800
2020/08/31 720 724 716 718 28,800
2020/08/28 712 735 712 718 52,700
2020/08/27 717 722 711 716 18,200
2020/08/26 716 716 710 711 10,100
2020/08/25 711 715 709 713 43,100
2020/08/24 699 717 699 704 63,600
2020/08/21 699 703 691 699 23,200
2020/08/20 702 703 695 695 28,500
2020/08/19 720 720 701 704 31,200
2020/08/18 728 730 722 722 36,700
2020/08/17 725 725 716 723 33,600
2020/08/14 729 736 725 726 40,200
2020/08/13 711 724 711 724 47,200
2020/08/12 700 711 697 711 48,000
2020/08/11 692 700 679 700 82,800
2020/08/07 681 688 669 686 247,300
2020/08/06 679 693 666 675 127,700
2020/08/05 680 680 662 673 53,900
2020/08/04 670 690 670 677 64,400
2020/08/03 645 668 640 664 124,100
2020/07/31 733 733 719 725 43,100
2020/07/30 734 742 731 735 51,600
2020/07/29 740 740 727 731 28,100
2020/07/28 744 746 736 740 26,100
2020/07/27 737 743 729 742 61,700
2020/07/22 758 758 737 737 79,900
2020/07/21 758 758 745 750 77,000
2020/07/20 745 758 742 756 37,400
2020/07/17 750 751 739 742 41,600
2020/07/16 754 754 736 740 22,300
2020/07/15 750 753 741 753 36,200
2020/07/14 747 747 739 745 24,200
2020/07/13 731 747 731 747 52,200
2020/07/10 741 741 719 721 66,700
2020/07/09 729 737 725 733 16,600
2020/07/08 740 743 725 725 33,100
2020/07/07 742 742 731 737 21,600
2020/07/06 730 737 726 737 65,800
2020/07/03 720 727 719 727 17,500
2020/07/02 730 730 707 716 57,500
2020/07/01 726 727 710 717 66,000
2020/06/30 719 739 719 726 96,100
2020/06/29 726 730 717 717 48,800
2020/06/26 726 733 722 728 40,500
2020/06/25 722 737 722 730 69,800
2020/06/24 739 739 726 726 35,000
2020/06/23 744 746 732 737 53,400
2020/06/22 739 748 736 747 32,500
2020/06/19 748 748 738 741 27,000
2020/06/18 736 748 736 748 59,400
2020/06/17 737 739 733 734 28,500
2020/06/16 718 739 714 738 73,300
2020/06/15 724 740 702 703 131,900
2020/06/12 725 731 710 715 135,100
2020/06/11 730 734 722 726 83,800
2020/06/10 726 730 718 728 61,400
2020/06/09 730 731 722 726 46,600
2020/06/08 727 733 723 727 76,900
2020/06/05 722 723 716 720 23,800
2020/06/04 728 728 715 723 38,100
2020/06/03 728 728 715 721 36,400
2020/06/02 723 724 711 716 43,600
2020/06/01 725 729 717 725 34,200
2020/05/29 732 732 721 726 38,000
2020/05/28 730 730 710 729 71,800
2020/05/27 729 734 721 721 49,800
2020/05/26 728 735 720 730 52,400
2020/05/25 716 726 714 720 76,000
2020/05/22 718 719 708 713 38,600
2020/05/21 709 715 703 714 39,100
2020/05/20 702 713 700 703 56,000
2020/05/19 705 705 696 702 54,400
2020/05/18 699 700 670 697 140,900
2020/05/15 702 705 693 700 39,800
2020/05/14 706 708 698 700 33,800
2020/05/13 712 712 702 712 39,900
2020/05/12 721 726 714 721 42,800
2020/05/11 705 719 701 719 37,400
2020/05/08 715 715 698 698 34,500
2020/05/07 709 715 700 705 31,000
2020/05/01 708 718 705 715 39,400
2020/04/30 757 765 715 715 123,900
2020/04/28 726 742 713 742 64,400
2020/04/27 729 729 713 715 64,700
2020/04/24 700 707 695 705 53,200
2020/04/23 701 706 691 702 49,000
2020/04/22 690 703 681 695 44,000
2020/04/21 725 725 693 695 64,800
2020/04/20 681 734 680 734 89,700
2020/04/17 686 691 669 681 46,600
2020/04/16 658 680 658 680 39,200
2020/04/15 666 669 655 658 35,400
2020/04/14 679 679 663 673 33,400
2020/04/13 681 681 667 679 43,800
2020/04/10 671 676 655 674 38,800
2020/04/09 672 693 657 667 74,900
2020/04/08 654 661 650 660 56,800
2020/04/07 660 660 629 654 59,400
2020/04/06 619 635 611 630 107,300
2020/04/03 615 627 597 599 39,000
2020/04/02 616 630 614 618 51,900
2020/04/01 660 661 627 630 40,500
2020/03/31 688 688 666 676 36,000
2020/03/30 694 698 678 688 87,800
2020/03/27 685 705 680 705 121,800
2020/03/26 658 683 646 679 84,200
2020/03/25 658 668 647 666 79,600
2020/03/24 661 661 630 648 65,100
2020/03/23 629 645 606 642 95,300
2020/03/19 611 631 595 619 54,300
2020/03/18 607 631 601 603 63,200
2020/03/17 564 606 557 597 122,100
2020/03/16 576 591 570 571 75,800
2020/03/13 550 584 530 570 129,500
2020/03/12 600 610 583 591 110,200
2020/03/11 618 623 604 606 56,600
2020/03/10 582 623 580 618 101,100
2020/03/09 625 635 610 612 81,500
2020/03/06 661 663 643 645 80,100
2020/03/05 669 680 665 665 141,000
2020/03/04 685 685 669 669 52,500
2020/03/03 707 716 688 688 56,300
2020/03/02 682 715 678 702 89,600
2020/02/28 715 720 688 689 110,100
2020/02/27 735 740 725 726 91,800
2020/02/26 731 743 726 743 66,600
2020/02/25 715 755 713 742 115,200
2020/02/21 753 773 753 770 42,200
2020/02/20 765 765 753 753 23,900
2020/02/19 768 772 756 757 74,600
2020/02/18 770 770 756 762 54,000
2020/02/17 768 768 749 763 50,000
2020/02/14 776 776 757 768 40,600
2020/02/13 778 785 768 776 51,700
2020/02/12 772 781 759 776 43,100
2020/02/10 755 766 747 763 46,400
2020/02/07 761 761 750 752 31,100
2020/02/06 764 767 760 761 30,200
2020/02/05 770 770 757 760 34,100
2020/02/04 750 763 750 757 27,900
2020/02/03 730 764 730 755 75,900
2020/01/31 788 791 773 787 41,400
2020/01/30 776 784 769 773 39,600
2020/01/29 784 786 770 776 41,800
2020/01/28 780 796 776 791 44,800
2020/01/27 786 796 779 790 45,100
2020/01/24 805 805 790 791 44,500
2020/01/23 808 809 803 805 26,600
2020/01/22 812 812 806 807 25,900
2020/01/21 810 812 805 809 22,100
2020/01/20 803 807 801 805 25,600
2020/01/17 815 820 806 806 35,600
2020/01/16 823 823 817 817 18,500
2020/01/15 813 824 812 823 25,100
2020/01/14 826 827 812 820 42,100
2020/01/10 842 842 832 836 14,100
2020/01/09 834 844 834 839 29,600
2020/01/08 844 844 827 830 34,200
2020/01/07 833 848 830 845 36,300
2020/01/06 838 838 830 834 36,800

このページの先頭へ