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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,109 | 1,111 | 1,091 | 1,094 | 44,100 |
| 2025/06/12 | 1,105 | 1,118 | 1,105 | 1,116 | 40,400 |
| 2025/06/11 | 1,085 | 1,108 | 1,081 | 1,103 | 48,700 |
| 2025/06/10 | 1,084 | 1,097 | 1,073 | 1,089 | 44,300 |
| 2025/06/09 | 1,058 | 1,085 | 1,058 | 1,085 | 49,200 |
| 2025/06/06 | 1,070 | 1,070 | 1,051 | 1,057 | 38,600 |
| 2025/06/05 | 1,080 | 1,083 | 1,068 | 1,071 | 57,000 |
| 2025/06/04 | 1,070 | 1,104 | 1,058 | 1,098 | 73,600 |
| 2025/06/03 | 1,097 | 1,099 | 1,088 | 1,088 | 38,400 |
| 2025/06/02 | 1,093 | 1,103 | 1,085 | 1,085 | 38,900 |
| 2025/05/30 | 1,094 | 1,101 | 1,089 | 1,101 | 36,000 |
| 2025/05/29 | 1,085 | 1,092 | 1,080 | 1,090 | 32,500 |
| 2025/05/28 | 1,080 | 1,090 | 1,073 | 1,086 | 27,700 |
| 2025/05/27 | 1,082 | 1,091 | 1,071 | 1,079 | 34,100 |
| 2025/05/26 | 1,078 | 1,093 | 1,078 | 1,082 | 34,900 |
| 2025/05/23 | 1,062 | 1,084 | 1,062 | 1,081 | 55,600 |
| 2025/05/22 | 1,060 | 1,067 | 1,050 | 1,066 | 28,500 |
| 2025/05/21 | 1,074 | 1,093 | 1,070 | 1,073 | 42,100 |
| 2025/05/20 | 1,063 | 1,072 | 1,057 | 1,068 | 34,900 |
| 2025/05/19 | 1,060 | 1,070 | 1,048 | 1,059 | 35,000 |
| 2025/05/16 | 1,045 | 1,062 | 1,035 | 1,062 | 37,800 |
| 2025/05/15 | 1,028 | 1,054 | 1,022 | 1,045 | 51,800 |
| 2025/05/14 | 1,037 | 1,045 | 1,005 | 1,036 | 95,700 |
| 2025/05/13 | 1,039 | 1,048 | 1,032 | 1,032 | 34,800 |
| 2025/05/12 | 1,030 | 1,056 | 1,014 | 1,029 | 127,700 |
| 2025/05/09 | 1,014 | 1,070 | 1,004 | 1,034 | 135,800 |
| 2025/05/08 | 1,027 | 1,027 | 1,012 | 1,014 | 11,500 |
| 2025/05/07 | 1,016 | 1,042 | 1,002 | 1,027 | 86,500 |
| 2025/05/02 | 1,024 | 1,066 | 1,010 | 1,022 | 72,800 |
| 2025/05/01 | 1,016 | 1,022 | 1,012 | 1,017 | 31,300 |
| 2025/04/30 | 1,007 | 1,016 | 1,003 | 1,014 | 21,700 |
| 2025/04/28 | 999 | 1,010 | 992 | 1,003 | 34,900 |
| 2025/04/25 | 1,008 | 1,008 | 991 | 997 | 46,400 |
| 2025/04/24 | 1,003 | 1,007 | 994 | 998 | 26,200 |
| 2025/04/23 | 1,004 | 1,009 | 995 | 1,000 | 45,200 |
| 2025/04/22 | 990 | 1,000 | 985 | 994 | 25,700 |
| 2025/04/21 | 985 | 998 | 985 | 987 | 32,100 |
| 2025/04/18 | 974 | 991 | 974 | 989 | 23,600 |
| 2025/04/17 | 960 | 971 | 960 | 970 | 14,800 |
| 2025/04/16 | 967 | 973 | 956 | 962 | 26,800 |
| 2025/04/15 | 968 | 977 | 966 | 966 | 18,600 |
| 2025/04/14 | 964 | 978 | 959 | 968 | 29,100 |
| 2025/04/11 | 930 | 960 | 917 | 960 | 54,700 |
| 2025/04/10 | 956 | 960 | 940 | 954 | 44,000 |
| 2025/04/09 | 881 | 926 | 870 | 911 | 85,000 |
| 2025/04/08 | 888 | 912 | 888 | 908 | 64,500 |
| 2025/04/07 | 841 | 872 | 822 | 850 | 103,700 |
| 2025/04/04 | 950 | 950 | 898 | 911 | 121,900 |
| 2025/04/03 | 974 | 981 | 961 | 967 | 59,200 |
| 2025/04/02 | 992 | 993 | 987 | 989 | 37,400 |
| 2025/04/01 | 998 | 1,002 | 991 | 991 | 33,000 |
| 2025/03/31 | 995 | 1,008 | 993 | 995 | 58,600 |
| 2025/03/28 | 1,003 | 1,025 | 1,003 | 1,013 | 68,200 |
| 2025/03/27 | 1,038 | 1,042 | 1,030 | 1,042 | 45,100 |
| 2025/03/26 | 1,034 | 1,038 | 1,026 | 1,038 | 32,300 |
| 2025/03/25 | 1,039 | 1,041 | 1,028 | 1,037 | 52,700 |
| 2025/03/24 | 1,038 | 1,038 | 1,025 | 1,032 | 33,100 |
| 2025/03/21 | 1,035 | 1,044 | 1,034 | 1,038 | 22,100 |
| 2025/03/19 | 1,031 | 1,037 | 1,027 | 1,035 | 18,600 |
| 2025/03/18 | 1,028 | 1,033 | 1,023 | 1,025 | 31,800 |
| 2025/03/17 | 1,023 | 1,033 | 1,021 | 1,028 | 22,500 |
| 2025/03/14 | 1,012 | 1,023 | 1,008 | 1,021 | 30,300 |
| 2025/03/13 | 1,012 | 1,022 | 1,011 | 1,016 | 33,900 |
| 2025/03/12 | 1,004 | 1,016 | 1,003 | 1,012 | 28,600 |
| 2025/03/11 | 1,003 | 1,004 | 993 | 1,001 | 46,100 |
| 2025/03/10 | 1,009 | 1,014 | 1,003 | 1,010 | 19,900 |
| 2025/03/07 | 1,007 | 1,011 | 999 | 1,005 | 34,300 |
| 2025/03/06 | 1,008 | 1,018 | 1,008 | 1,015 | 19,200 |
| 2025/03/05 | 1,013 | 1,015 | 1,003 | 1,006 | 30,300 |
| 2025/03/04 | 1,014 | 1,018 | 1,003 | 1,013 | 26,000 |
| 2025/03/03 | 1,014 | 1,018 | 1,008 | 1,015 | 37,700 |
| 2025/02/28 | 994 | 1,008 | 994 | 1,002 | 52,100 |
| 2025/02/27 | 999 | 1,001 | 992 | 995 | 54,000 |
| 2025/02/26 | 1,002 | 1,007 | 989 | 995 | 76,300 |
| 2025/02/25 | 1,013 | 1,013 | 996 | 1,005 | 91,700 |
| 2025/02/21 | 991 | 1,002 | 989 | 1,002 | 58,800 |
| 2025/02/20 | 1,000 | 1,004 | 991 | 992 | 53,600 |
| 2025/02/19 | 998 | 1,010 | 996 | 1,001 | 68,900 |
| 2025/02/18 | 993 | 1,000 | 990 | 995 | 31,500 |
| 2025/02/17 | 993 | 998 | 990 | 990 | 38,900 |
| 2025/02/14 | 997 | 998 | 992 | 992 | 41,700 |
| 2025/02/13 | 998 | 999 | 993 | 997 | 28,700 |
| 2025/02/12 | 996 | 1,001 | 990 | 990 | 36,300 |
| 2025/02/10 | 996 | 1,006 | 994 | 995 | 37,000 |
| 2025/02/07 | 996 | 1,000 | 991 | 994 | 28,900 |
| 2025/02/06 | 991 | 997 | 986 | 996 | 36,800 |
| 2025/02/05 | 1,002 | 1,004 | 982 | 985 | 101,900 |
| 2025/02/04 | 1,016 | 1,016 | 1,000 | 1,001 | 109,400 |
| 2025/02/03 | 998 | 1,052 | 982 | 1,015 | 279,800 |
| 2025/01/31 | 1,100 | 1,113 | 1,091 | 1,106 | 67,200 |
| 2025/01/30 | 1,084 | 1,097 | 1,082 | 1,093 | 32,900 |
| 2025/01/29 | 1,098 | 1,098 | 1,083 | 1,085 | 25,300 |
| 2025/01/28 | 1,067 | 1,100 | 1,067 | 1,098 | 45,600 |
| 2025/01/27 | 1,075 | 1,083 | 1,068 | 1,079 | 33,100 |
| 2025/01/24 | 1,066 | 1,078 | 1,062 | 1,067 | 86,200 |
| 2025/01/23 | 1,047 | 1,055 | 1,041 | 1,055 | 31,700 |
| 2025/01/22 | 1,035 | 1,053 | 1,033 | 1,047 | 24,900 |
| 2025/01/21 | 1,019 | 1,030 | 1,018 | 1,024 | 23,400 |
| 2025/01/20 | 1,019 | 1,023 | 1,012 | 1,015 | 16,900 |
| 2025/01/17 | 1,010 | 1,010 | 1,000 | 1,006 | 32,400 |
| 2025/01/16 | 1,021 | 1,033 | 1,010 | 1,010 | 31,700 |
| 2025/01/15 | 1,014 | 1,032 | 1,012 | 1,012 | 43,600 |
| 2025/01/14 | 1,025 | 1,029 | 1,013 | 1,016 | 29,000 |
| 2025/01/10 | 1,047 | 1,047 | 1,027 | 1,028 | 32,600 |
| 2025/01/09 | 1,043 | 1,057 | 1,041 | 1,041 | 23,900 |
| 2025/01/08 | 1,049 | 1,057 | 1,035 | 1,052 | 42,600 |
| 2025/01/07 | 1,066 | 1,067 | 1,045 | 1,046 | 51,800 |
| 2025/01/06 | 1,065 | 1,067 | 1,059 | 1,062 | 58,900 |