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
2022/12/30 691 692 685 685 25,300
2022/12/29 685 691 683 691 33,800
2022/12/28 686 686 680 685 31,700
2022/12/27 682 689 680 686 43,900
2022/12/26 686 688 677 681 48,100
2022/12/23 688 688 685 686 72,600
2022/12/22 689 690 684 688 35,500
2022/12/21 693 695 684 687 59,600
2022/12/20 699 703 691 693 58,100
2022/12/19 698 700 696 698 16,500
2022/12/16 704 704 696 696 26,200
2022/12/15 702 705 701 705 18,100
2022/12/14 698 702 698 700 17,800
2022/12/13 698 698 694 696 14,000
2022/12/12 700 701 693 693 30,100
2022/12/09 704 707 700 700 36,600
2022/12/08 700 701 694 697 32,800
2022/12/07 695 701 694 698 24,500
2022/12/06 698 700 695 695 19,800
2022/12/05 699 700 695 699 31,600
2022/12/02 700 700 691 695 47,300
2022/12/01 711 714 702 702 33,400
2022/11/30 717 720 708 708 23,900
2022/11/29 720 720 713 717 18,600
2022/11/28 728 728 721 723 25,200
2022/11/25 728 728 721 727 39,600
2022/11/24 715 725 711 724 56,700
2022/11/22 699 710 699 710 34,000
2022/11/21 698 699 694 699 19,900
2022/11/18 698 699 694 695 16,600
2022/11/17 693 696 692 695 21,200
2022/11/16 692 694 691 691 20,700
2022/11/15 700 700 694 694 28,400
2022/11/14 706 706 699 701 17,600
2022/11/11 707 708 703 708 22,800
2022/11/10 702 706 701 704 19,500
2022/11/09 707 707 702 704 13,300
2022/11/08 702 706 701 705 24,800
2022/11/07 699 703 697 702 24,600
2022/11/04 694 700 690 693 44,200
2022/11/02 714 718 694 694 141,300
2022/11/01 727 732 713 715 30,600
2022/10/31 728 733 727 728 12,400
2022/10/28 736 740 724 727 94,400
2022/10/27 741 744 738 741 15,000
2022/10/26 741 746 740 741 23,900
2022/10/25 741 742 732 742 35,600
2022/10/24 744 744 733 735 30,100
2022/10/21 743 743 738 738 6,000
2022/10/20 746 746 741 745 10,700
2022/10/19 735 752 735 747 30,900
2022/10/18 738 738 731 737 22,000
2022/10/17 733 736 731 731 11,600
2022/10/14 732 739 724 738 47,700
2022/10/13 728 730 723 723 28,400
2022/10/12 732 735 730 735 25,400
2022/10/11 740 743 731 732 44,000
2022/10/07 741 750 738 750 35,700
2022/10/06 752 752 747 750 45,900
2022/10/05 754 754 745 748 22,300
2022/10/04 741 752 741 750 36,000
2022/10/03 735 735 728 735 21,700
2022/09/30 735 741 735 737 24,500
2022/09/29 743 743 729 741 60,400
2022/09/28 733 746 732 746 36,000
2022/09/27 739 739 732 734 35,700
2022/09/26 744 744 731 731 64,500
2022/09/22 746 751 744 746 44,400
2022/09/21 755 755 745 748 25,500
2022/09/20 745 753 745 752 24,800
2022/09/16 740 747 736 740 66,200
2022/09/15 751 754 750 750 25,800
2022/09/14 755 760 751 752 38,400
2022/09/13 769 769 762 763 20,000
2022/09/12 762 768 758 768 30,500
2022/09/09 758 761 757 758 34,600
2022/09/08 754 758 753 758 30,100
2022/09/07 752 752 745 751 44,200
2022/09/06 755 756 752 754 29,500
2022/09/05 755 756 751 753 24,400
2022/09/02 755 756 752 756 23,800
2022/09/01 757 758 751 754 64,000
2022/08/31 762 763 758 759 20,300
2022/08/30 760 765 756 764 30,700
2022/08/29 757 759 755 758 48,000
2022/08/26 764 768 760 760 36,100
2022/08/25 766 768 761 768 35,000
2022/08/24 763 764 759 761 26,600
2022/08/23 764 766 760 761 24,900
2022/08/22 761 767 760 767 22,300
2022/08/19 765 765 761 762 22,600
2022/08/18 765 765 760 763 26,600
2022/08/17 773 773 765 766 22,600
2022/08/16 774 774 765 767 22,100
2022/08/15 773 773 766 772 22,100
2022/08/12 769 775 765 773 34,200
2022/08/10 769 769 763 763 11,600
2022/08/09 772 772 762 762 19,500
2022/08/08 770 773 763 767 25,000
2022/08/05 761 771 759 771 46,600
2022/08/04 757 763 756 761 41,700
2022/08/03 770 770 757 757 49,100
2022/08/02 776 776 765 765 46,900
2022/08/01 778 778 765 777 67,000
2022/07/29 796 796 782 784 27,600
2022/07/28 792 794 782 794 42,300
2022/07/27 795 795 788 788 19,900
2022/07/26 796 798 793 797 24,800
2022/07/25 805 805 792 797 74,500
2022/07/22 792 797 791 797 38,200
2022/07/21 791 793 788 793 32,400
2022/07/20 793 795 791 793 63,600
2022/07/19 788 790 784 790 20,000
2022/07/15 785 789 782 788 41,900
2022/07/14 785 789 783 789 24,800
2022/07/13 784 789 782 789 25,700
2022/07/12 786 788 784 786 33,900
2022/07/11 789 793 786 793 36,200
2022/07/08 795 795 781 782 75,400
2022/07/07 790 792 785 792 22,400
2022/07/06 788 791 785 790 29,700
2022/07/05 793 795 787 788 32,100
2022/07/04 793 795 787 793 20,800
2022/07/01 796 796 785 787 30,000
2022/06/30 810 810 791 793 38,700
2022/06/29 797 817 795 817 102,500
2022/06/28 782 797 782 797 41,500
2022/06/27 791 791 781 787 32,000
2022/06/24 788 792 786 791 22,500
2022/06/23 790 793 785 788 23,200
2022/06/22 790 791 784 787 21,900
2022/06/21 783 789 782 785 25,900
2022/06/20 793 793 780 781 32,200
2022/06/17 780 794 776 788 50,800
2022/06/16 784 791 782 787 37,400
2022/06/15 791 792 781 781 36,400
2022/06/14 790 794 790 794 38,000
2022/06/13 791 798 791 793 37,700
2022/06/10 808 808 794 795 46,500
2022/06/09 804 812 803 808 30,100
2022/06/08 805 811 804 808 30,300
2022/06/07 804 806 800 805 27,400
2022/06/06 799 810 796 809 44,500
2022/06/03 802 805 799 803 25,300
2022/06/02 810 810 795 801 37,100
2022/06/01 802 813 802 812 43,800
2022/05/31 807 808 801 801 27,600
2022/05/30 804 808 796 808 88,800
2022/05/27 797 802 795 799 43,400
2022/05/26 790 798 790 792 23,300
2022/05/25 794 797 790 790 43,100
2022/05/24 801 801 793 794 32,900
2022/05/23 801 802 796 800 47,000
2022/05/20 790 795 787 795 36,100
2022/05/19 778 795 778 790 50,600
2022/05/18 791 793 785 786 45,700
2022/05/17 783 799 783 794 46,600
2022/05/16 797 799 777 782 90,200
2022/05/13 798 804 796 801 51,700
2022/05/12 801 803 797 798 39,700
2022/05/11 801 803 798 801 29,200
2022/05/10 809 809 803 803 32,100
2022/05/09 811 818 810 810 55,700
2022/05/06 811 814 804 813 60,100
2022/05/02 803 812 802 812 50,600
2022/04/28 804 804 795 803 45,200
2022/04/27 789 806 788 806 78,800
2022/04/26 797 799 789 794 33,600
2022/04/25 797 801 792 798 44,200
2022/04/22 806 807 801 803 23,700
2022/04/21 802 810 799 807 46,000
2022/04/20 799 804 798 802 35,700
2022/04/19 801 804 797 799 26,000
2022/04/18 802 802 794 799 21,200
2022/04/15 799 803 795 800 27,000
2022/04/14 793 799 793 798 24,700
2022/04/13 793 797 788 793 46,300
2022/04/12 786 796 786 792 33,300
2022/04/11 792 792 785 790 28,000
2022/04/08 791 793 782 789 68,800
2022/04/07 800 800 789 791 50,200
2022/04/06 806 810 800 800 50,500
2022/04/05 815 817 807 808 47,900
2022/04/04 807 813 807 808 41,700
2022/04/01 792 809 788 802 60,500
2022/03/31 801 804 792 792 41,700
2022/03/30 803 809 796 805 72,900
2022/03/29 825 827 819 827 62,700
2022/03/28 823 826 821 825 50,900
2022/03/25 820 827 816 823 73,100
2022/03/24 822 822 813 820 65,300
2022/03/23 817 824 812 822 77,900
2022/03/22 817 817 810 815 67,500
2022/03/18 807 813 806 813 55,500
2022/03/17 815 818 805 809 67,400
2022/03/16 810 814 806 814 61,100
2022/03/15 808 810 805 809 49,900
2022/03/14 816 817 809 810 44,200
2022/03/11 798 810 798 809 50,600
2022/03/10 802 808 798 808 59,900
2022/03/09 790 796 785 789 54,000
2022/03/08 796 801 786 791 63,300
2022/03/07 806 806 800 801 55,300
2022/03/04 820 821 808 808 50,100
2022/03/03 812 820 810 817 70,900
2022/03/02 801 812 800 809 80,000
2022/03/01 802 802 793 797 57,700
2022/02/28 785 794 783 794 57,600
2022/02/25 785 785 778 784 58,400
2022/02/24 786 787 773 786 75,400
2022/02/22 788 789 784 787 48,400
2022/02/21 782 789 782 788 45,900
2022/02/18 787 789 782 788 49,000
2022/02/17 789 793 787 789 41,600
2022/02/16 790 791 784 789 63,500
2022/02/15 783 788 781 787 66,100
2022/02/14 780 786 778 783 60,700
2022/02/10 784 784 780 784 39,400
2022/02/09 781 783 777 783 48,800
2022/02/08 782 785 779 781 52,200
2022/02/07 780 784 772 782 56,700
2022/02/04 778 780 772 780 50,500
2022/02/03 770 777 767 776 65,200
2022/02/02 761 770 760 766 65,500
2022/02/01 767 768 758 766 77,200
2022/01/31 772 774 767 771 49,100
2022/01/28 772 775 764 772 66,500
2022/01/27 778 779 761 763 90,800
2022/01/26 781 786 776 776 51,700
2022/01/25 783 785 772 780 69,200
2022/01/24 782 789 779 789 45,900
2022/01/21 777 785 772 785 63,000
2022/01/20 772 781 771 775 57,400
2022/01/19 785 787 773 773 100,500
2022/01/18 798 800 790 791 65,500
2022/01/17 794 800 792 798 30,900
2022/01/14 800 800 791 792 58,300
2022/01/13 802 806 799 801 30,700
2022/01/12 798 805 797 803 34,200
2022/01/11 795 800 787 799 53,600
2022/01/07 796 804 793 796 53,100
2022/01/06 802 805 795 796 40,200
2022/01/05 817 817 802 807 41,200
2022/01/04 811 818 804 818 38,100

このページの先頭へ