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
2021/12/30 807 815 804 811 26,000
2021/12/29 801 812 801 812 32,500
2021/12/28 806 809 799 808 33,600
2021/12/27 799 804 795 804 28,400
2021/12/24 814 814 796 799 111,800
2021/12/23 798 805 795 805 33,700
2021/12/22 788 799 786 790 64,700
2021/12/21 795 795 778 788 83,900
2021/12/20 788 794 782 782 31,300
2021/12/17 800 803 790 793 34,600
2021/12/16 808 809 800 800 26,500
2021/12/15 793 805 790 803 44,000
2021/12/14 798 800 790 795 29,000
2021/12/13 804 804 789 795 26,700
2021/12/10 801 802 791 794 51,200
2021/12/09 815 815 801 805 50,800
2021/12/08 812 816 806 816 39,400
2021/12/07 797 813 797 812 68,100
2021/12/06 796 800 793 797 44,100
2021/12/03 781 796 781 796 25,600
2021/12/02 776 786 775 776 51,700
2021/12/01 782 785 770 778 71,800
2021/11/30 792 798 779 779 55,700
2021/11/29 783 798 781 781 61,900
2021/11/26 792 797 786 794 59,400
2021/11/25 800 800 788 792 60,900
2021/11/24 789 810 784 806 92,000
2021/11/22 785 794 783 788 23,700
2021/11/19 787 791 780 786 31,000
2021/11/18 793 793 782 789 67,600
2021/11/17 803 803 794 794 28,500
2021/11/16 806 809 802 804 21,600
2021/11/15 800 807 798 806 35,300
2021/11/12 795 803 795 800 25,800
2021/11/11 796 798 790 794 20,700
2021/11/10 794 799 793 796 16,200
2021/11/09 796 801 790 794 45,500
2021/11/08 800 801 790 794 60,200
2021/11/05 809 812 804 804 36,700
2021/11/04 809 817 801 817 86,300
2021/11/02 803 813 803 807 45,000
2021/11/01 800 810 795 810 77,600
2021/10/29 783 790 782 789 17,800
2021/10/28 792 792 786 789 39,300
2021/10/27 796 797 792 792 21,200
2021/10/26 802 803 795 797 31,900
2021/10/25 801 806 799 802 34,000
2021/10/22 798 810 797 810 51,600
2021/10/21 807 807 795 795 46,700
2021/10/20 814 814 808 811 31,000
2021/10/19 803 815 803 814 32,800
2021/10/18 802 809 800 808 61,300
2021/10/15 793 800 793 800 35,500
2021/10/14 796 799 790 793 48,500
2021/10/13 809 810 796 798 45,500
2021/10/12 811 817 809 815 56,100
2021/10/11 798 814 797 812 78,100
2021/10/08 782 797 775 793 90,500
2021/10/07 780 785 771 771 87,200
2021/10/06 784 790 777 779 62,000
2021/10/05 782 790 778 781 65,300
2021/10/04 803 807 790 797 47,600
2021/10/01 790 795 781 788 86,900
2021/09/30 799 804 791 796 75,000
2021/09/29 792 811 787 803 129,700
2021/09/28 830 831 814 828 164,200
2021/09/27 837 837 826 830 76,800
2021/09/24 832 840 824 837 238,000
2021/09/22 821 825 812 822 118,100
2021/09/21 810 830 798 828 204,600
2021/09/17 829 829 808 824 411,300
2021/09/16 887 887 793 821 1,882,400
2021/09/15 743 743 729 737 27,300
2021/09/14 742 750 736 750 39,400
2021/09/13 738 742 733 742 25,500
2021/09/10 735 738 731 738 40,900
2021/09/09 736 738 726 735 24,800
2021/09/08 729 740 727 740 56,100
2021/09/07 730 730 721 729 25,000
2021/09/06 733 733 720 728 22,600
2021/09/03 719 730 716 730 27,900
2021/09/02 721 725 718 722 10,400
2021/09/01 721 723 718 723 8,600
2021/08/31 717 728 716 721 25,200
2021/08/30 713 722 713 722 31,100
2021/08/27 712 713 707 712 13,100
2021/08/26 709 713 706 712 17,500
2021/08/25 720 720 707 712 35,300
2021/08/24 706 714 706 714 26,300
2021/08/23 709 713 703 703 21,600
2021/08/20 701 707 701 702 15,300
2021/08/19 703 705 700 700 11,000
2021/08/18 699 705 699 703 15,900
2021/08/17 705 706 699 699 39,500
2021/08/16 709 709 705 705 17,600
2021/08/13 711 711 708 709 8,700
2021/08/12 718 718 710 710 12,700
2021/08/11 711 719 708 719 12,600
2021/08/10 711 713 707 708 53,100
2021/08/06 710 714 708 709 18,100
2021/08/05 717 717 710 710 18,800
2021/08/04 721 722 717 717 17,700
2021/08/03 735 740 718 720 24,800
2021/08/02 730 740 729 740 18,500
2021/07/30 743 743 728 728 11,100
2021/07/29 738 743 727 743 22,900
2021/07/28 731 739 731 732 13,100
2021/07/27 745 745 735 740 14,600
2021/07/26 753 754 737 742 28,900
2021/07/21 727 745 727 744 91,300
2021/07/20 720 724 718 719 13,800
2021/07/19 725 726 721 721 14,800
2021/07/16 720 726 718 726 24,400
2021/07/15 727 727 720 721 18,500
2021/07/14 723 729 723 725 20,900
2021/07/13 728 728 717 724 39,600
2021/07/12 727 728 720 725 26,100
2021/07/09 718 724 708 720 70,400
2021/07/08 715 717 711 711 21,500
2021/07/07 713 720 713 715 14,600
2021/07/06 716 722 714 721 12,800
2021/07/05 721 721 713 714 18,200
2021/07/02 713 720 713 716 13,300
2021/07/01 719 722 711 712 22,500
2021/06/30 725 725 715 715 20,600
2021/06/29 721 724 718 718 17,800
2021/06/28 724 726 722 724 20,400
2021/06/25 724 727 719 724 32,100
2021/06/24 720 726 719 725 15,600
2021/06/23 719 725 719 721 28,600
2021/06/22 717 719 714 716 38,200
2021/06/21 715 715 709 709 38,500
2021/06/18 723 725 718 719 23,500
2021/06/17 726 727 719 721 39,300
2021/06/16 724 728 721 726 46,500
2021/06/15 725 725 719 722 31,400
2021/06/14 729 729 720 725 21,500
2021/06/11 725 728 722 725 40,800
2021/06/10 737 737 717 726 66,100
2021/06/09 740 741 737 738 18,800
2021/06/08 736 746 736 740 44,400
2021/06/07 746 746 738 738 29,100
2021/06/04 736 740 734 739 16,400
2021/06/03 732 738 732 736 20,800
2021/06/02 730 737 729 732 21,900
2021/06/01 733 735 726 734 32,800
2021/05/31 732 737 730 730 17,900
2021/05/28 736 737 731 736 19,600
2021/05/27 737 738 730 730 35,500
2021/05/26 734 739 733 737 22,700
2021/05/25 740 742 736 740 35,800
2021/05/24 739 743 730 740 40,600
2021/05/21 748 749 740 740 27,200
2021/05/20 743 750 740 740 22,500
2021/05/19 739 748 739 743 17,600
2021/05/18 746 749 740 745 23,900
2021/05/17 736 752 736 746 50,600
2021/05/14 737 738 730 730 16,700
2021/05/13 733 737 730 730 29,000
2021/05/12 741 743 735 735 28,300
2021/05/11 739 754 739 739 40,700
2021/05/10 735 746 735 743 27,200
2021/05/07 735 737 728 728 19,800
2021/05/06 734 743 734 734 24,600
2021/04/30 736 740 733 734 30,900
2021/04/28 733 742 733 738 34,700
2021/04/27 736 743 734 734 28,100
2021/04/26 733 741 733 735 43,200
2021/04/23 747 748 740 740 32,500
2021/04/22 748 751 742 744 27,000
2021/04/21 733 743 733 739 40,500
2021/04/20 743 747 738 738 24,300
2021/04/19 748 754 745 746 20,000
2021/04/16 744 749 741 745 17,900
2021/04/15 743 755 743 748 36,500
2021/04/14 739 743 736 741 20,200
2021/04/13 735 748 735 740 31,800
2021/04/12 739 742 732 735 39,800
2021/04/09 733 737 724 730 43,300
2021/04/08 753 753 732 732 43,300
2021/04/07 751 762 747 762 36,500
2021/04/06 749 754 735 751 40,300
2021/04/05 746 754 742 751 29,500
2021/04/02 758 758 745 749 19,900
2021/04/01 753 754 742 749 47,400
2021/03/31 750 755 747 747 22,900
2021/03/30 767 767 753 756 36,900
2021/03/29 787 787 768 779 69,600
2021/03/26 775 777 770 777 51,300
2021/03/25 769 772 763 768 46,200
2021/03/24 777 779 766 769 48,000
2021/03/23 798 798 775 775 44,700
2021/03/22 800 806 787 797 55,300
2021/03/19 783 807 776 805 55,400
2021/03/18 772 780 765 780 40,600
2021/03/17 769 772 763 772 37,000
2021/03/16 753 768 749 768 59,800
2021/03/15 755 759 750 755 50,700
2021/03/12 744 755 740 753 57,000
2021/03/11 743 748 740 746 55,700
2021/03/10 748 748 739 743 25,900
2021/03/09 749 749 739 747 55,700
2021/03/08 745 745 735 741 38,000
2021/03/05 733 742 727 742 32,500
2021/03/04 726 736 725 734 29,000
2021/03/03 735 735 727 734 20,400
2021/03/02 732 736 728 731 31,700
2021/03/01 722 732 722 732 27,400
2021/02/26 726 726 719 720 40,000
2021/02/25 736 736 728 728 43,500
2021/02/24 735 735 728 731 27,400
2021/02/22 735 739 730 736 23,900
2021/02/19 732 734 727 728 28,300
2021/02/18 742 744 733 734 39,000
2021/02/17 736 745 736 742 36,600
2021/02/16 743 744 735 739 40,400
2021/02/15 741 743 739 743 22,000
2021/02/12 743 746 738 738 30,000
2021/02/10 740 743 736 738 22,700
2021/02/09 736 745 734 743 60,700
2021/02/08 728 738 721 732 111,900
2021/02/05 735 735 725 730 45,600
2021/02/04 728 738 722 735 82,000
2021/02/03 737 738 726 728 47,700
2021/02/02 716 735 716 735 29,300
2021/02/01 736 746 715 715 60,300
2021/01/29 736 738 723 723 43,800
2021/01/28 726 745 726 740 49,200
2021/01/27 738 740 732 733 26,300
2021/01/26 735 743 729 734 62,600
2021/01/25 736 740 735 736 40,200
2021/01/22 746 749 742 744 31,200
2021/01/21 744 748 739 744 33,500
2021/01/20 735 742 726 739 64,400
2021/01/19 741 747 734 734 33,400
2021/01/18 740 747 740 742 15,500
2021/01/15 743 748 734 740 35,200
2021/01/14 745 750 734 744 69,300
2021/01/13 758 759 741 743 71,100
2021/01/12 770 770 756 761 32,300
2021/01/08 773 775 765 772 43,300
2021/01/07 778 784 776 778 26,600
2021/01/06 756 774 754 774 25,300
2021/01/05 754 760 748 760 34,400
2021/01/04 757 760 743 755 36,500

このページの先頭へ