ジャパンエレベーターサービスホールディングス(6544)の株価時系列情報
ジャパンエレベーターサービスホールディングス(6544)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,045 | 4,125 | 4,035 | 4,065 | 301,900 |
| 2025/07/30 | 4,010 | 4,050 | 3,970 | 4,030 | 188,300 |
| 2025/07/29 | 3,955 | 4,005 | 3,935 | 3,980 | 204,200 |
| 2025/07/28 | 4,005 | 4,035 | 3,970 | 3,970 | 228,600 |
| 2025/07/25 | 4,035 | 4,050 | 3,965 | 3,995 | 270,800 |
| 2025/07/24 | 4,010 | 4,055 | 3,945 | 4,030 | 406,700 |
| 2025/07/23 | 4,040 | 4,060 | 3,955 | 4,010 | 447,200 |
| 2025/07/22 | 4,135 | 4,145 | 4,070 | 4,090 | 183,000 |
| 2025/07/18 | 4,170 | 4,170 | 4,115 | 4,135 | 114,700 |
| 2025/07/17 | 4,115 | 4,185 | 4,115 | 4,170 | 145,500 |
| 2025/07/16 | 4,170 | 4,175 | 4,115 | 4,135 | 152,500 |
| 2025/07/15 | 4,250 | 4,255 | 4,135 | 4,160 | 235,600 |
| 2025/07/14 | 4,190 | 4,315 | 4,175 | 4,245 | 380,500 |
| 2025/07/11 | 4,120 | 4,190 | 4,120 | 4,130 | 211,400 |
| 2025/07/10 | 4,200 | 4,220 | 4,150 | 4,175 | 296,200 |
| 2025/07/09 | 4,060 | 4,155 | 4,045 | 4,140 | 253,000 |
| 2025/07/08 | 4,135 | 4,175 | 4,100 | 4,130 | 338,900 |
| 2025/07/07 | 4,070 | 4,140 | 4,070 | 4,125 | 189,400 |
| 2025/07/04 | 4,075 | 4,135 | 4,020 | 4,060 | 209,400 |
| 2025/07/03 | 4,075 | 4,120 | 3,995 | 4,035 | 185,800 |
| 2025/07/02 | 4,115 | 4,135 | 4,060 | 4,060 | 291,000 |
| 2025/07/01 | 4,155 | 4,175 | 4,110 | 4,170 | 165,500 |
| 2025/06/30 | 4,175 | 4,185 | 4,105 | 4,155 | 207,900 |
| 2025/06/27 | 4,130 | 4,140 | 4,075 | 4,120 | 276,800 |
| 2025/06/26 | 4,115 | 4,140 | 4,015 | 4,125 | 326,500 |
| 2025/06/25 | 4,075 | 4,120 | 4,045 | 4,120 | 204,600 |
| 2025/06/24 | 4,045 | 4,080 | 4,015 | 4,065 | 136,500 |
| 2025/06/23 | 3,990 | 4,025 | 3,950 | 4,005 | 169,100 |
| 2025/06/20 | 3,980 | 4,050 | 3,955 | 3,980 | 761,800 |
| 2025/06/19 | 3,990 | 4,030 | 3,950 | 3,980 | 137,800 |
| 2025/06/18 | 4,005 | 4,025 | 3,980 | 4,010 | 141,900 |
| 2025/06/17 | 4,020 | 4,050 | 4,000 | 4,015 | 129,000 |
| 2025/06/16 | 4,035 | 4,050 | 3,930 | 4,015 | 226,100 |
| 2025/06/13 | 4,050 | 4,065 | 4,000 | 4,005 | 365,900 |
| 2025/06/12 | 3,875 | 4,075 | 3,860 | 4,050 | 638,800 |
| 2025/06/11 | 3,910 | 3,925 | 3,855 | 3,895 | 289,100 |
| 2025/06/10 | 3,900 | 3,925 | 3,820 | 3,860 | 305,500 |
| 2025/06/09 | 3,955 | 4,015 | 3,920 | 3,945 | 395,700 |
| 2025/06/06 | 3,895 | 3,945 | 3,880 | 3,935 | 377,900 |
| 2025/06/05 | 3,805 | 3,895 | 3,790 | 3,875 | 324,200 |
| 2025/06/04 | 3,780 | 3,840 | 3,775 | 3,830 | 214,000 |
| 2025/06/03 | 3,785 | 3,830 | 3,755 | 3,780 | 373,800 |
| 2025/06/02 | 3,600 | 3,740 | 3,595 | 3,715 | 340,200 |
| 2025/05/30 | 3,555 | 3,620 | 3,545 | 3,610 | 239,300 |
| 2025/05/29 | 3,635 | 3,650 | 3,600 | 3,625 | 170,500 |
| 2025/05/28 | 3,670 | 3,695 | 3,635 | 3,655 | 205,800 |
| 2025/05/27 | 3,595 | 3,645 | 3,575 | 3,635 | 238,200 |
| 2025/05/26 | 3,560 | 3,605 | 3,525 | 3,585 | 217,000 |
| 2025/05/23 | 3,505 | 3,565 | 3,475 | 3,555 | 356,700 |
| 2025/05/22 | 3,570 | 3,600 | 3,530 | 3,575 | 229,000 |
| 2025/05/21 | 3,650 | 3,655 | 3,580 | 3,590 | 194,700 |
| 2025/05/20 | 3,645 | 3,680 | 3,615 | 3,645 | 274,600 |
| 2025/05/19 | 3,595 | 3,680 | 3,575 | 3,620 | 334,000 |
| 2025/05/16 | 3,615 | 3,645 | 3,530 | 3,575 | 337,100 |
| 2025/05/15 | 3,685 | 3,690 | 3,575 | 3,600 | 401,800 |
| 2025/05/14 | 3,605 | 3,685 | 3,500 | 3,670 | 742,800 |
| 2025/05/13 | 3,195 | 3,270 | 3,175 | 3,255 | 543,100 |
| 2025/05/12 | 3,225 | 3,290 | 3,205 | 3,240 | 220,200 |
| 2025/05/09 | 3,215 | 3,265 | 3,200 | 3,240 | 236,300 |
| 2025/05/08 | 3,205 | 3,240 | 3,165 | 3,215 | 216,700 |
| 2025/05/07 | 3,150 | 3,180 | 3,125 | 3,155 | 282,800 |
| 2025/05/02 | 3,105 | 3,190 | 3,105 | 3,165 | 248,800 |
| 2025/05/01 | 3,090 | 3,125 | 3,065 | 3,120 | 209,200 |
| 2025/04/30 | 3,060 | 3,100 | 3,045 | 3,085 | 237,300 |
| 2025/04/28 | 3,080 | 3,105 | 3,060 | 3,085 | 226,900 |
| 2025/04/25 | 3,075 | 3,115 | 3,040 | 3,075 | 329,600 |
| 2025/04/24 | 3,145 | 3,160 | 3,020 | 3,065 | 484,000 |
| 2025/04/23 | 3,160 | 3,210 | 3,135 | 3,180 | 506,700 |
| 2025/04/22 | 3,150 | 3,185 | 3,120 | 3,175 | 309,400 |
| 2025/04/21 | 3,090 | 3,160 | 3,090 | 3,150 | 215,700 |
| 2025/04/18 | 3,085 | 3,115 | 3,050 | 3,115 | 152,200 |
| 2025/04/17 | 3,050 | 3,085 | 3,025 | 3,070 | 174,100 |
| 2025/04/16 | 3,055 | 3,065 | 3,010 | 3,060 | 192,100 |
| 2025/04/15 | 3,055 | 3,060 | 3,025 | 3,050 | 172,800 |
| 2025/04/14 | 2,993 | 3,055 | 2,988 | 3,030 | 266,600 |
| 2025/04/11 | 2,926 | 2,981 | 2,899 | 2,981 | 428,800 |
| 2025/04/10 | 2,882 | 2,982 | 2,796 | 2,955 | 672,800 |
| 2025/04/09 | 2,853 | 2,853 | 2,753 | 2,794 | 447,800 |
| 2025/04/08 | 2,851 | 2,965 | 2,840 | 2,882 | 630,100 |
| 2025/04/07 | 2,836 | 2,890 | 2,801 | 2,812 | 712,700 |
| 2025/04/04 | 2,888 | 3,035 | 2,888 | 2,992 | 1,000,100 |
| 2025/04/03 | 2,796 | 2,853 | 2,789 | 2,845 | 370,200 |
| 2025/04/02 | 2,848 | 2,858 | 2,801 | 2,818 | 343,100 |
| 2025/04/01 | 2,786 | 2,870 | 2,771 | 2,836 | 544,400 |
| 2025/03/31 | 2,727 | 2,765 | 2,702 | 2,736 | 424,000 |
| 2025/03/28 | 2,789 | 2,797 | 2,749 | 2,765 | 307,800 |
| 2025/03/27 | 2,745 | 2,819 | 2,738 | 2,819 | 346,300 |
| 2025/03/26 | 2,744 | 2,789 | 2,740 | 2,766 | 303,500 |
| 2025/03/25 | 2,700 | 2,739 | 2,700 | 2,724 | 167,400 |
| 2025/03/24 | 2,706 | 2,717 | 2,698 | 2,700 | 190,000 |
| 2025/03/21 | 2,751 | 2,762 | 2,706 | 2,706 | 386,500 |
| 2025/03/19 | 2,720 | 2,762 | 2,706 | 2,737 | 286,100 |
| 2025/03/18 | 2,743 | 2,761 | 2,714 | 2,720 | 356,200 |
| 2025/03/17 | 2,742 | 2,772 | 2,723 | 2,730 | 347,000 |
| 2025/03/14 | 2,586 | 2,759 | 2,586 | 2,739 | 566,400 |
| 2025/03/13 | 2,623 | 2,649 | 2,585 | 2,585 | 323,000 |
| 2025/03/12 | 2,535 | 2,623 | 2,535 | 2,600 | 409,600 |
| 2025/03/11 | 2,500 | 2,535 | 2,485 | 2,529 | 535,500 |
| 2025/03/10 | 2,613 | 2,625 | 2,580 | 2,590 | 269,300 |
| 2025/03/07 | 2,594 | 2,611 | 2,576 | 2,592 | 493,900 |
| 2025/03/06 | 2,706 | 2,717 | 2,641 | 2,675 | 409,700 |
| 2025/03/05 | 2,734 | 2,749 | 2,676 | 2,691 | 354,300 |
| 2025/03/04 | 2,697 | 2,733 | 2,676 | 2,730 | 315,200 |
| 2025/03/03 | 2,713 | 2,741 | 2,703 | 2,722 | 335,100 |
| 2025/02/28 | 2,825 | 2,826 | 2,679 | 2,739 | 516,500 |
| 2025/02/27 | 2,832 | 2,881 | 2,828 | 2,840 | 223,000 |
| 2025/02/26 | 2,850 | 2,876 | 2,818 | 2,851 | 270,700 |
| 2025/02/25 | 2,820 | 2,870 | 2,809 | 2,845 | 220,700 |
| 2025/02/21 | 3,005 | 3,020 | 2,865 | 2,868 | 409,000 |
| 2025/02/20 | 3,000 | 3,040 | 2,990 | 3,020 | 219,300 |
| 2025/02/19 | 2,979 | 3,040 | 2,969 | 3,010 | 184,000 |
| 2025/02/18 | 3,035 | 3,055 | 3,000 | 3,000 | 175,600 |
| 2025/02/17 | 3,030 | 3,095 | 3,025 | 3,045 | 195,900 |
| 2025/02/14 | 3,085 | 3,130 | 3,035 | 3,075 | 244,900 |
| 2025/02/13 | 2,915 | 3,175 | 2,850 | 3,105 | 415,000 |
| 2025/02/12 | 3,095 | 3,125 | 3,075 | 3,105 | 301,600 |
| 2025/02/10 | 3,030 | 3,070 | 3,015 | 3,050 | 157,600 |
| 2025/02/07 | 3,060 | 3,075 | 3,015 | 3,015 | 144,200 |
| 2025/02/06 | 2,990 | 3,065 | 2,967 | 3,045 | 329,300 |
| 2025/02/05 | 2,971 | 2,986 | 2,931 | 2,955 | 184,900 |
| 2025/02/04 | 3,020 | 3,020 | 2,941 | 2,954 | 250,300 |
| 2025/02/03 | 2,994 | 3,015 | 2,958 | 2,974 | 240,500 |
| 2025/01/31 | 3,115 | 3,135 | 3,000 | 3,015 | 218,200 |
| 2025/01/30 | 3,030 | 3,165 | 2,996 | 3,140 | 439,600 |
| 2025/01/29 | 3,030 | 3,035 | 2,996 | 2,996 | 151,700 |
| 2025/01/28 | 2,986 | 3,070 | 2,966 | 3,040 | 336,400 |
| 2025/01/27 | 3,005 | 3,015 | 2,941 | 2,959 | 236,700 |
| 2025/01/24 | 2,923 | 2,988 | 2,906 | 2,975 | 215,100 |
| 2025/01/23 | 2,939 | 2,941 | 2,903 | 2,923 | 176,900 |
| 2025/01/22 | 2,950 | 2,952 | 2,901 | 2,939 | 172,900 |
| 2025/01/21 | 2,898 | 2,956 | 2,897 | 2,956 | 148,300 |
| 2025/01/20 | 2,845 | 2,894 | 2,810 | 2,872 | 135,200 |
| 2025/01/17 | 2,869 | 2,870 | 2,803 | 2,832 | 122,600 |
| 2025/01/16 | 2,841 | 2,885 | 2,823 | 2,851 | 189,800 |
| 2025/01/15 | 2,814 | 2,854 | 2,798 | 2,848 | 200,700 |
| 2025/01/14 | 2,865 | 2,869 | 2,794 | 2,825 | 303,800 |
| 2025/01/10 | 2,822 | 2,845 | 2,811 | 2,821 | 121,800 |
| 2025/01/09 | 2,833 | 2,836 | 2,800 | 2,823 | 138,800 |
| 2025/01/08 | 2,839 | 2,870 | 2,735 | 2,846 | 321,400 |
| 2025/01/07 | 2,915 | 2,948 | 2,899 | 2,899 | 162,300 |
| 2025/01/06 | 2,910 | 2,960 | 2,872 | 2,879 | 212,900 |
| 2024/12/30 | 2,946 | 2,946 | 2,882 | 2,916 | 192,100 |
| 2024/12/27 | 2,950 | 2,955 | 2,910 | 2,927 | 184,100 |
| 2024/12/26 | 2,843 | 2,925 | 2,832 | 2,920 | 234,200 |
| 2024/12/25 | 2,915 | 2,915 | 2,808 | 2,843 | 160,000 |
| 2024/12/24 | 2,938 | 2,942 | 2,897 | 2,902 | 245,700 |
| 2024/12/23 | 3,000 | 3,015 | 2,943 | 2,943 | 385,600 |
| 2024/12/20 | 2,880 | 2,932 | 2,873 | 2,908 | 360,500 |
| 2024/12/19 | 2,734 | 2,853 | 2,725 | 2,832 | 263,100 |
| 2024/12/18 | 2,751 | 2,806 | 2,725 | 2,784 | 334,000 |
| 2024/12/17 | 2,713 | 2,794 | 2,707 | 2,779 | 215,000 |
| 2024/12/16 | 2,766 | 2,773 | 2,702 | 2,719 | 201,000 |
| 2024/12/13 | 2,784 | 2,822 | 2,749 | 2,776 | 312,900 |
| 2024/12/12 | 2,833 | 2,855 | 2,807 | 2,814 | 262,700 |
| 2024/12/11 | 2,890 | 2,909 | 2,805 | 2,814 | 195,800 |
| 2024/12/10 | 2,878 | 2,881 | 2,800 | 2,878 | 179,200 |
| 2024/12/09 | 2,840 | 2,880 | 2,826 | 2,833 | 218,100 |
| 2024/12/06 | 2,882 | 2,890 | 2,800 | 2,813 | 276,100 |
| 2024/12/05 | 2,880 | 2,900 | 2,752 | 2,845 | 311,300 |
| 2024/12/04 | 2,888 | 2,986 | 2,852 | 2,870 | 631,400 |
| 2024/12/03 | 2,803 | 2,879 | 2,777 | 2,863 | 480,300 |
| 2024/12/02 | 2,717 | 2,781 | 2,716 | 2,770 | 251,100 |
| 2024/11/29 | 2,713 | 2,730 | 2,691 | 2,716 | 216,100 |
| 2024/11/28 | 2,603 | 2,676 | 2,598 | 2,669 | 380,700 |
| 2024/11/27 | 2,721 | 2,744 | 2,575 | 2,622 | 356,000 |
| 2024/11/26 | 2,650 | 2,738 | 2,622 | 2,730 | 336,200 |
| 2024/11/25 | 2,780 | 2,781 | 2,673 | 2,685 | 235,900 |
| 2024/11/22 | 2,754 | 2,777 | 2,735 | 2,743 | 268,800 |
| 2024/11/21 | 2,712 | 2,749 | 2,712 | 2,739 | 195,700 |
| 2024/11/20 | 2,771 | 2,790 | 2,707 | 2,730 | 347,300 |
| 2024/11/19 | 2,678 | 2,773 | 2,678 | 2,764 | 274,800 |
| 2024/11/18 | 2,696 | 2,716 | 2,673 | 2,684 | 266,200 |
| 2024/11/15 | 2,680 | 2,741 | 2,661 | 2,730 | 289,800 |
| 2024/11/14 | 2,731 | 2,750 | 2,712 | 2,715 | 251,800 |
| 2024/11/13 | 2,730 | 2,767 | 2,650 | 2,713 | 550,000 |
| 2024/11/12 | 2,939 | 2,956 | 2,832 | 2,844 | 394,200 |
| 2024/11/11 | 2,890 | 2,934 | 2,883 | 2,934 | 240,400 |
| 2024/11/08 | 2,896 | 2,936 | 2,850 | 2,900 | 212,800 |
| 2024/11/07 | 2,883 | 2,937 | 2,835 | 2,846 | 301,800 |
| 2024/11/06 | 2,864 | 2,896 | 2,816 | 2,843 | 364,600 |
| 2024/11/05 | 2,852 | 2,861 | 2,801 | 2,801 | 353,100 |
| 2024/11/01 | 2,871 | 2,915 | 2,850 | 2,861 | 188,100 |
| 2024/10/31 | 2,990 | 2,996 | 2,944 | 2,948 | 285,100 |
| 2024/10/30 | 2,982 | 2,993 | 2,923 | 2,990 | 1,491,500 |
| 2024/10/29 | 2,911 | 2,944 | 2,896 | 2,932 | 159,900 |
| 2024/10/28 | 2,895 | 2,940 | 2,886 | 2,926 | 181,200 |
| 2024/10/25 | 2,898 | 2,903 | 2,855 | 2,882 | 180,000 |
| 2024/10/24 | 2,920 | 2,954 | 2,903 | 2,924 | 217,300 |
| 2024/10/23 | 2,966 | 2,995 | 2,928 | 2,953 | 223,200 |
| 2024/10/22 | 3,090 | 3,095 | 2,953 | 2,970 | 356,300 |
| 2024/10/21 | 3,135 | 3,165 | 3,095 | 3,115 | 191,400 |
| 2024/10/18 | 3,110 | 3,140 | 3,090 | 3,120 | 131,300 |
| 2024/10/17 | 3,145 | 3,175 | 3,080 | 3,085 | 178,900 |
| 2024/10/16 | 3,180 | 3,210 | 3,145 | 3,150 | 234,200 |
| 2024/10/15 | 3,155 | 3,230 | 3,150 | 3,210 | 332,700 |
| 2024/10/11 | 3,115 | 3,125 | 3,100 | 3,120 | 156,100 |
| 2024/10/10 | 3,140 | 3,140 | 3,090 | 3,095 | 139,300 |
| 2024/10/09 | 3,130 | 3,155 | 3,120 | 3,135 | 169,900 |
| 2024/10/08 | 3,055 | 3,105 | 3,055 | 3,095 | 183,800 |
| 2024/10/07 | 3,140 | 3,150 | 3,080 | 3,100 | 163,300 |