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 |
---|---|---|---|---|---|
2023/12/29 | 805 | 813 | 803 | 810 | 60,400 |
2023/12/28 | 802 | 807 | 800 | 807 | 44,800 |
2023/12/27 | 797 | 804 | 797 | 804 | 41,000 |
2023/12/26 | 802 | 805 | 797 | 800 | 43,100 |
2023/12/25 | 811 | 811 | 799 | 802 | 74,300 |
2023/12/22 | 796 | 803 | 794 | 802 | 56,300 |
2023/12/21 | 785 | 796 | 785 | 794 | 36,600 |
2023/12/20 | 784 | 790 | 784 | 788 | 55,100 |
2023/12/19 | 784 | 784 | 776 | 780 | 17,900 |
2023/12/18 | 784 | 784 | 773 | 779 | 40,500 |
2023/12/15 | 788 | 788 | 784 | 787 | 18,500 |
2023/12/14 | 792 | 793 | 787 | 788 | 20,100 |
2023/12/13 | 794 | 794 | 785 | 789 | 10,000 |
2023/12/12 | 795 | 795 | 786 | 788 | 18,100 |
2023/12/11 | 790 | 792 | 784 | 791 | 39,100 |
2023/12/08 | 797 | 797 | 782 | 784 | 58,100 |
2023/12/07 | 798 | 799 | 795 | 796 | 22,700 |
2023/12/06 | 791 | 805 | 790 | 801 | 45,600 |
2023/12/05 | 787 | 795 | 787 | 789 | 55,500 |
2023/12/04 | 796 | 797 | 790 | 793 | 18,400 |
2023/12/01 | 800 | 802 | 795 | 798 | 28,400 |
2023/11/30 | 803 | 804 | 797 | 801 | 21,400 |
2023/11/29 | 803 | 807 | 799 | 799 | 19,700 |
2023/11/28 | 797 | 808 | 797 | 808 | 43,500 |
2023/11/27 | 802 | 804 | 796 | 796 | 19,800 |
2023/11/24 | 805 | 805 | 797 | 801 | 33,500 |
2023/11/22 | 794 | 805 | 794 | 805 | 61,500 |
2023/11/21 | 788 | 795 | 787 | 795 | 32,200 |
2023/11/20 | 785 | 795 | 785 | 785 | 42,500 |
2023/11/17 | 782 | 791 | 781 | 791 | 27,200 |
2023/11/16 | 789 | 793 | 783 | 785 | 21,900 |
2023/11/15 | 793 | 793 | 787 | 791 | 27,000 |
2023/11/14 | 792 | 792 | 787 | 788 | 16,400 |
2023/11/13 | 795 | 795 | 790 | 792 | 19,400 |
2023/11/10 | 790 | 796 | 785 | 796 | 33,800 |
2023/11/09 | 785 | 788 | 780 | 788 | 42,200 |
2023/11/08 | 789 | 789 | 778 | 785 | 29,400 |
2023/11/07 | 791 | 795 | 785 | 789 | 50,700 |
2023/11/06 | 791 | 794 | 786 | 791 | 72,600 |
2023/11/02 | 790 | 790 | 780 | 786 | 44,400 |
2023/11/01 | 790 | 790 | 776 | 786 | 91,100 |
2023/10/31 | 757 | 765 | 754 | 765 | 23,900 |
2023/10/30 | 760 | 764 | 754 | 754 | 36,800 |
2023/10/27 | 758 | 767 | 756 | 767 | 29,500 |
2023/10/26 | 763 | 764 | 754 | 757 | 19,500 |
2023/10/25 | 763 | 765 | 760 | 762 | 36,700 |
2023/10/24 | 760 | 762 | 745 | 759 | 32,900 |
2023/10/23 | 762 | 764 | 757 | 757 | 21,100 |
2023/10/20 | 758 | 766 | 758 | 762 | 16,600 |
2023/10/19 | 757 | 763 | 756 | 758 | 15,800 |
2023/10/18 | 761 | 761 | 754 | 760 | 19,200 |
2023/10/17 | 758 | 762 | 753 | 757 | 27,100 |
2023/10/16 | 761 | 762 | 751 | 752 | 23,800 |
2023/10/13 | 770 | 772 | 761 | 761 | 20,600 |
2023/10/12 | 776 | 776 | 770 | 775 | 14,000 |
2023/10/11 | 779 | 779 | 770 | 771 | 24,300 |
2023/10/10 | 779 | 782 | 774 | 779 | 20,000 |
2023/10/06 | 769 | 779 | 769 | 773 | 26,800 |
2023/10/05 | 760 | 775 | 760 | 775 | 56,200 |
2023/10/04 | 760 | 767 | 750 | 752 | 69,500 |
2023/10/03 | 781 | 781 | 773 | 773 | 22,000 |
2023/10/02 | 792 | 802 | 781 | 781 | 40,100 |
2023/09/29 | 786 | 790 | 782 | 786 | 25,500 |
2023/09/28 | 786 | 790 | 783 | 786 | 38,800 |
2023/09/27 | 790 | 802 | 777 | 799 | 63,600 |
2023/09/26 | 795 | 795 | 787 | 792 | 27,600 |
2023/09/25 | 803 | 803 | 789 | 791 | 57,300 |
2023/09/22 | 798 | 799 | 792 | 795 | 28,300 |
2023/09/21 | 795 | 802 | 795 | 798 | 30,400 |
2023/09/20 | 805 | 810 | 794 | 795 | 52,100 |
2023/09/19 | 799 | 805 | 795 | 805 | 67,200 |
2023/09/15 | 797 | 799 | 795 | 798 | 34,200 |
2023/09/14 | 791 | 796 | 791 | 796 | 19,900 |
2023/09/13 | 791 | 796 | 789 | 792 | 24,100 |
2023/09/12 | 787 | 793 | 787 | 793 | 17,000 |
2023/09/11 | 790 | 790 | 783 | 788 | 23,300 |
2023/09/08 | 786 | 790 | 782 | 784 | 39,200 |
2023/09/07 | 794 | 798 | 790 | 790 | 32,700 |
2023/09/06 | 798 | 799 | 792 | 793 | 27,400 |
2023/09/05 | 794 | 798 | 791 | 798 | 31,900 |
2023/09/04 | 785 | 794 | 784 | 794 | 35,400 |
2023/09/01 | 780 | 789 | 780 | 785 | 29,600 |
2023/08/31 | 783 | 784 | 779 | 780 | 20,000 |
2023/08/30 | 783 | 785 | 773 | 781 | 33,500 |
2023/08/29 | 775 | 783 | 772 | 783 | 42,000 |
2023/08/28 | 776 | 782 | 775 | 779 | 23,200 |
2023/08/25 | 770 | 777 | 769 | 775 | 34,500 |
2023/08/24 | 770 | 780 | 770 | 778 | 19,500 |
2023/08/23 | 767 | 774 | 763 | 773 | 35,000 |
2023/08/22 | 772 | 773 | 766 | 767 | 15,800 |
2023/08/21 | 770 | 776 | 768 | 768 | 17,700 |
2023/08/18 | 775 | 776 | 769 | 771 | 18,200 |
2023/08/17 | 777 | 779 | 767 | 774 | 34,500 |
2023/08/16 | 780 | 784 | 776 | 778 | 23,800 |
2023/08/15 | 776 | 782 | 776 | 778 | 21,400 |
2023/08/14 | 784 | 784 | 777 | 779 | 24,500 |
2023/08/10 | 765 | 779 | 763 | 777 | 31,400 |
2023/08/09 | 773 | 773 | 767 | 769 | 20,600 |
2023/08/08 | 773 | 778 | 773 | 776 | 11,400 |
2023/08/07 | 761 | 774 | 760 | 773 | 27,000 |
2023/08/04 | 759 | 765 | 759 | 762 | 19,700 |
2023/08/03 | 767 | 769 | 757 | 758 | 41,500 |
2023/08/02 | 778 | 780 | 771 | 771 | 30,900 |
2023/08/01 | 790 | 790 | 778 | 782 | 34,600 |
2023/07/31 | 792 | 794 | 788 | 792 | 38,700 |
2023/07/28 | 776 | 787 | 775 | 787 | 34,600 |
2023/07/27 | 780 | 786 | 779 | 784 | 19,700 |
2023/07/26 | 785 | 785 | 777 | 784 | 16,000 |
2023/07/25 | 788 | 791 | 779 | 785 | 86,300 |
2023/07/24 | 781 | 783 | 775 | 783 | 36,800 |
2023/07/21 | 775 | 777 | 771 | 773 | 17,600 |
2023/07/20 | 776 | 779 | 769 | 771 | 26,100 |
2023/07/19 | 771 | 777 | 769 | 777 | 34,100 |
2023/07/18 | 769 | 773 | 766 | 767 | 21,900 |
2023/07/14 | 770 | 770 | 760 | 765 | 25,300 |
2023/07/13 | 755 | 766 | 750 | 766 | 33,600 |
2023/07/12 | 756 | 757 | 751 | 752 | 24,900 |
2023/07/11 | 750 | 757 | 748 | 754 | 26,500 |
2023/07/10 | 745 | 750 | 742 | 746 | 42,500 |
2023/07/07 | 744 | 748 | 740 | 742 | 31,400 |
2023/07/06 | 746 | 749 | 742 | 744 | 23,800 |
2023/07/05 | 748 | 750 | 744 | 749 | 21,600 |
2023/07/04 | 755 | 757 | 748 | 749 | 30,600 |
2023/07/03 | 759 | 763 | 755 | 757 | 17,100 |
2023/06/30 | 754 | 754 | 749 | 752 | 38,300 |
2023/06/29 | 762 | 763 | 755 | 757 | 22,200 |
2023/06/28 | 752 | 763 | 752 | 762 | 44,700 |
2023/06/27 | 743 | 750 | 743 | 750 | 16,900 |
2023/06/26 | 748 | 752 | 742 | 749 | 12,400 |
2023/06/23 | 773 | 773 | 749 | 751 | 43,900 |
2023/06/22 | 772 | 772 | 764 | 769 | 24,700 |
2023/06/21 | 767 | 775 | 764 | 766 | 35,600 |
2023/06/20 | 766 | 766 | 759 | 765 | 19,900 |
2023/06/19 | 765 | 767 | 760 | 767 | 19,600 |
2023/06/16 | 764 | 766 | 754 | 757 | 33,000 |
2023/06/15 | 757 | 766 | 756 | 766 | 26,200 |
2023/06/14 | 757 | 762 | 749 | 760 | 49,800 |
2023/06/13 | 749 | 758 | 748 | 751 | 40,200 |
2023/06/12 | 745 | 750 | 744 | 749 | 21,300 |
2023/06/09 | 741 | 742 | 736 | 740 | 33,700 |
2023/06/08 | 735 | 738 | 731 | 734 | 19,000 |
2023/06/07 | 739 | 743 | 735 | 735 | 27,700 |
2023/06/06 | 737 | 744 | 735 | 739 | 20,400 |
2023/06/05 | 735 | 739 | 734 | 737 | 20,200 |
2023/06/02 | 723 | 733 | 723 | 729 | 19,900 |
2023/06/01 | 720 | 723 | 718 | 718 | 18,500 |
2023/05/31 | 733 | 733 | 720 | 720 | 33,900 |
2023/05/30 | 743 | 743 | 735 | 736 | 11,900 |
2023/05/29 | 742 | 748 | 741 | 745 | 21,200 |
2023/05/26 | 749 | 749 | 737 | 738 | 34,300 |
2023/05/25 | 752 | 752 | 744 | 749 | 35,600 |
2023/05/24 | 746 | 750 | 745 | 750 | 16,000 |
2023/05/23 | 751 | 752 | 743 | 749 | 36,300 |
2023/05/22 | 741 | 751 | 741 | 751 | 13,100 |
2023/05/19 | 747 | 750 | 744 | 747 | 14,700 |
2023/05/18 | 750 | 750 | 743 | 746 | 23,500 |
2023/05/17 | 750 | 750 | 743 | 744 | 20,400 |
2023/05/16 | 749 | 750 | 745 | 750 | 13,100 |
2023/05/15 | 745 | 749 | 744 | 748 | 25,800 |
2023/05/12 | 737 | 740 | 732 | 740 | 15,300 |
2023/05/11 | 734 | 738 | 733 | 737 | 11,300 |
2023/05/10 | 744 | 744 | 736 | 737 | 14,800 |
2023/05/09 | 740 | 746 | 740 | 746 | 18,300 |
2023/05/08 | 737 | 741 | 737 | 740 | 14,600 |
2023/05/02 | 744 | 744 | 732 | 734 | 17,100 |
2023/05/01 | 741 | 743 | 738 | 743 | 21,400 |
2023/04/28 | 735 | 739 | 734 | 739 | 18,500 |
2023/04/27 | 734 | 735 | 726 | 732 | 26,300 |
2023/04/26 | 727 | 737 | 726 | 734 | 18,400 |
2023/04/25 | 737 | 740 | 734 | 737 | 29,300 |
2023/04/24 | 730 | 733 | 727 | 733 | 15,000 |
2023/04/21 | 731 | 731 | 726 | 730 | 8,400 |
2023/04/20 | 722 | 729 | 722 | 726 | 9,700 |
2023/04/19 | 729 | 729 | 720 | 726 | 16,800 |
2023/04/18 | 729 | 731 | 726 | 731 | 11,100 |
2023/04/17 | 726 | 728 | 722 | 728 | 11,000 |
2023/04/14 | 721 | 728 | 720 | 728 | 17,200 |
2023/04/13 | 713 | 723 | 712 | 719 | 28,300 |
2023/04/12 | 717 | 717 | 713 | 716 | 11,700 |
2023/04/11 | 709 | 715 | 706 | 715 | 26,000 |
2023/04/10 | 709 | 709 | 703 | 706 | 11,800 |
2023/04/07 | 702 | 708 | 702 | 704 | 18,800 |
2023/04/06 | 711 | 711 | 701 | 701 | 24,500 |
2023/04/05 | 727 | 727 | 712 | 712 | 21,100 |
2023/04/04 | 726 | 729 | 722 | 729 | 32,400 |
2023/04/03 | 724 | 727 | 721 | 727 | 16,900 |
2023/03/31 | 716 | 723 | 712 | 721 | 30,200 |
2023/03/30 | 715 | 721 | 713 | 720 | 37,800 |
2023/03/29 | 731 | 747 | 730 | 747 | 54,000 |
2023/03/28 | 730 | 730 | 721 | 727 | 17,900 |
2023/03/27 | 721 | 728 | 720 | 728 | 22,800 |
2023/03/24 | 724 | 724 | 714 | 715 | 31,100 |
2023/03/23 | 718 | 723 | 717 | 723 | 15,800 |
2023/03/22 | 712 | 722 | 712 | 722 | 21,700 |
2023/03/20 | 713 | 713 | 703 | 703 | 18,600 |
2023/03/17 | 711 | 716 | 708 | 716 | 10,000 |
2023/03/16 | 700 | 707 | 698 | 705 | 34,100 |
2023/03/15 | 706 | 714 | 706 | 714 | 23,500 |
2023/03/14 | 718 | 718 | 702 | 708 | 33,000 |
2023/03/13 | 715 | 722 | 711 | 722 | 26,900 |
2023/03/10 | 740 | 740 | 728 | 728 | 40,200 |
2023/03/09 | 741 | 741 | 736 | 740 | 19,500 |
2023/03/08 | 734 | 741 | 734 | 737 | 21,100 |
2023/03/07 | 733 | 738 | 733 | 736 | 24,100 |
2023/03/06 | 735 | 736 | 731 | 735 | 19,800 |
2023/03/03 | 729 | 733 | 727 | 733 | 31,500 |
2023/03/02 | 729 | 729 | 725 | 728 | 16,000 |
2023/03/01 | 728 | 728 | 724 | 727 | 13,300 |
2023/02/28 | 726 | 729 | 724 | 726 | 20,500 |
2023/02/27 | 720 | 725 | 720 | 725 | 10,700 |
2023/02/24 | 723 | 723 | 718 | 721 | 25,700 |
2023/02/22 | 720 | 721 | 716 | 718 | 17,700 |
2023/02/21 | 721 | 723 | 718 | 720 | 13,800 |
2023/02/20 | 719 | 723 | 715 | 721 | 13,900 |
2023/02/17 | 719 | 719 | 713 | 713 | 10,200 |
2023/02/16 | 715 | 720 | 714 | 720 | 16,900 |
2023/02/15 | 716 | 716 | 709 | 709 | 13,000 |
2023/02/14 | 713 | 718 | 711 | 715 | 18,600 |
2023/02/13 | 718 | 718 | 708 | 711 | 16,900 |
2023/02/10 | 712 | 719 | 711 | 719 | 21,500 |
2023/02/09 | 708 | 717 | 708 | 715 | 14,600 |
2023/02/08 | 710 | 713 | 708 | 713 | 14,000 |
2023/02/07 | 714 | 714 | 707 | 709 | 35,500 |
2023/02/06 | 710 | 710 | 703 | 708 | 37,800 |
2023/02/03 | 700 | 705 | 696 | 704 | 28,900 |
2023/02/02 | 705 | 706 | 694 | 697 | 27,000 |
2023/02/01 | 709 | 713 | 701 | 701 | 42,500 |
2023/01/31 | 702 | 709 | 702 | 706 | 17,700 |
2023/01/30 | 705 | 707 | 701 | 701 | 30,300 |
2023/01/27 | 705 | 705 | 701 | 702 | 22,800 |
2023/01/26 | 710 | 710 | 704 | 705 | 23,700 |
2023/01/25 | 709 | 710 | 706 | 709 | 37,800 |
2023/01/24 | 707 | 708 | 703 | 707 | 20,400 |
2023/01/23 | 698 | 704 | 696 | 704 | 28,900 |
2023/01/20 | 692 | 697 | 690 | 696 | 9,400 |
2023/01/19 | 691 | 693 | 690 | 692 | 12,600 |
2023/01/18 | 691 | 692 | 688 | 692 | 15,200 |
2023/01/17 | 688 | 692 | 688 | 691 | 12,600 |
2023/01/16 | 685 | 688 | 681 | 687 | 14,100 |
2023/01/13 | 690 | 691 | 681 | 681 | 22,000 |
2023/01/12 | 685 | 690 | 682 | 690 | 15,200 |
2023/01/11 | 680 | 685 | 680 | 685 | 13,800 |
2023/01/10 | 680 | 681 | 675 | 677 | 28,200 |
2023/01/06 | 680 | 680 | 676 | 677 | 16,000 |
2023/01/05 | 685 | 685 | 676 | 676 | 30,500 |
2023/01/04 | 688 | 688 | 680 | 682 | 21,200 |