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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,687 | 1,729 | 1,683 | 1,720 | 859,600 |
| 2026/02/09 | 1,634 | 1,659 | 1,606 | 1,659 | 624,200 |
| 2026/02/06 | 1,630 | 1,645 | 1,602 | 1,613 | 514,200 |
| 2026/02/05 | 1,650 | 1,671 | 1,621 | 1,648 | 424,000 |
| 2026/02/04 | 1,649 | 1,660 | 1,620 | 1,638 | 1,107,100 |
| 2026/02/03 | 1,640 | 1,658 | 1,635 | 1,649 | 679,700 |
| 2026/02/02 | 1,643 | 1,670 | 1,643 | 1,654 | 594,800 |
| 2026/01/30 | 1,637 | 1,641 | 1,615 | 1,626 | 575,000 |
| 2026/01/29 | 1,648 | 1,660 | 1,618 | 1,655 | 856,500 |
| 2026/01/28 | 1,640 | 1,708 | 1,637 | 1,682 | 1,112,800 |
| 2026/01/27 | 1,637 | 1,666 | 1,635 | 1,637 | 336,800 |
| 2026/01/26 | 1,638 | 1,647 | 1,629 | 1,638 | 415,400 |
| 2026/01/23 | 1,680 | 1,689 | 1,650 | 1,660 | 418,300 |
| 2026/01/22 | 1,685 | 1,697 | 1,680 | 1,680 | 398,000 |
| 2026/01/21 | 1,680 | 1,688 | 1,672 | 1,683 | 442,200 |
| 2026/01/20 | 1,681 | 1,723 | 1,681 | 1,698 | 732,100 |
| 2026/01/19 | 1,660 | 1,686 | 1,651 | 1,680 | 579,700 |
| 2026/01/16 | 1,698 | 1,700 | 1,638 | 1,650 | 1,326,200 |
| 2026/01/15 | 1,745 | 1,747 | 1,719 | 1,720 | 730,500 |
| 2026/01/14 | 1,746 | 1,751 | 1,715 | 1,726 | 635,900 |
| 2026/01/13 | 1,770 | 1,794 | 1,757 | 1,766 | 758,600 |
| 2026/01/09 | 1,800 | 1,814 | 1,720 | 1,751 | 1,109,200 |
| 2026/01/08 | 1,795 | 1,850 | 1,781 | 1,834 | 775,000 |
| 2026/01/07 | 1,768 | 1,793 | 1,756 | 1,780 | 522,100 |
| 2026/01/06 | 1,751 | 1,795 | 1,750 | 1,782 | 686,700 |
| 2026/01/05 | 1,773 | 1,778 | 1,717 | 1,729 | 474,600 |
| 2025/12/30 | 1,756 | 1,761 | 1,739 | 1,739 | 400,100 |
| 2025/12/29 | 1,780 | 1,785 | 1,751 | 1,764 | 415,700 |
| 2025/12/26 | 1,780 | 1,790 | 1,768 | 1,781 | 274,100 |
| 2025/12/25 | 1,787 | 1,788 | 1,766 | 1,773 | 328,600 |
| 2025/12/24 | 1,777 | 1,789 | 1,767 | 1,776 | 390,500 |
| 2025/12/23 | 1,733 | 1,784 | 1,726 | 1,782 | 633,800 |
| 2025/12/22 | 1,770 | 1,777 | 1,696 | 1,704 | 676,200 |
| 2025/12/19 | 1,760 | 1,785 | 1,750 | 1,756 | 487,700 |
| 2025/12/18 | 1,762 | 1,782 | 1,750 | 1,771 | 661,800 |
| 2025/12/17 | 1,798 | 1,800 | 1,747 | 1,758 | 454,800 |
| 2025/12/16 | 1,783 | 1,790 | 1,752 | 1,774 | 534,500 |
| 2025/12/15 | 1,763 | 1,773 | 1,732 | 1,763 | 520,500 |
| 2025/12/12 | 1,795 | 1,795 | 1,743 | 1,745 | 614,000 |
| 2025/12/11 | 1,770 | 1,798 | 1,758 | 1,771 | 683,100 |
| 2025/12/10 | 1,816 | 1,822 | 1,713 | 1,738 | 694,700 |
| 2025/12/09 | 1,802 | 1,810 | 1,782 | 1,804 | 453,000 |
| 2025/12/08 | 1,808 | 1,814 | 1,771 | 1,788 | 788,800 |
| 2025/12/05 | 1,840 | 1,852 | 1,794 | 1,809 | 529,300 |
| 2025/12/04 | 1,848 | 1,871 | 1,837 | 1,851 | 388,800 |
| 2025/12/03 | 1,874 | 1,875 | 1,836 | 1,859 | 451,200 |
| 2025/12/02 | 1,886 | 1,893 | 1,846 | 1,848 | 398,600 |
| 2025/12/01 | 1,922 | 1,931 | 1,872 | 1,872 | 445,300 |
| 2025/11/28 | 1,949 | 1,951 | 1,920 | 1,942 | 386,900 |
| 2025/11/27 | 1,935 | 1,964 | 1,929 | 1,950 | 280,800 |
| 2025/11/26 | 1,910 | 1,938 | 1,905 | 1,933 | 320,400 |
| 2025/11/25 | 1,987 | 1,988 | 1,901 | 1,905 | 445,200 |
| 2025/11/21 | 1,916 | 1,969 | 1,910 | 1,953 | 558,500 |
| 2025/11/20 | 1,895 | 1,953 | 1,878 | 1,922 | 869,600 |
| 2025/11/19 | 1,842 | 1,930 | 1,832 | 1,898 | 760,400 |
| 2025/11/18 | 1,828 | 1,834 | 1,799 | 1,813 | 432,600 |
| 2025/11/17 | 1,885 | 1,907 | 1,835 | 1,846 | 408,100 |
| 2025/11/14 | 1,834 | 1,945 | 1,827 | 1,885 | 784,400 |
| 2025/11/13 | 1,846 | 1,876 | 1,826 | 1,826 | 654,200 |
| 2025/11/12 | 1,833 | 1,877 | 1,833 | 1,865 | 459,600 |
| 2025/11/11 | 1,852 | 1,858 | 1,801 | 1,810 | 322,700 |
| 2025/11/10 | 1,833 | 1,842 | 1,822 | 1,836 | 252,400 |
| 2025/11/07 | 1,800 | 1,837 | 1,799 | 1,831 | 290,600 |
| 2025/11/06 | 1,858 | 1,865 | 1,797 | 1,797 | 431,700 |
| 2025/11/05 | 1,871 | 1,875 | 1,818 | 1,864 | 720,800 |
| 2025/11/04 | 1,795 | 1,859 | 1,790 | 1,853 | 665,700 |
| 2025/10/31 | 1,821 | 1,829 | 1,797 | 1,818 | 461,200 |
| 2025/10/30 | 1,842 | 1,854 | 1,800 | 1,804 | 1,535,200 |
| 2025/10/29 | 1,780 | 1,843 | 1,773 | 1,824 | 1,060,100 |
| 2025/10/28 | 1,806 | 1,840 | 1,754 | 1,756 | 1,085,900 |
| 2025/10/27 | 1,895 | 1,914 | 1,889 | 1,910 | 351,000 |
| 2025/10/24 | 1,896 | 1,906 | 1,880 | 1,885 | 233,200 |
| 2025/10/23 | 1,928 | 1,932 | 1,890 | 1,890 | 286,900 |
| 2025/10/22 | 1,913 | 1,927 | 1,904 | 1,924 | 493,100 |
| 2025/10/21 | 1,873 | 1,899 | 1,870 | 1,895 | 428,200 |
| 2025/10/20 | 1,864 | 1,872 | 1,828 | 1,833 | 450,600 |
| 2025/10/17 | 1,805 | 1,813 | 1,778 | 1,784 | 367,700 |
| 2025/10/16 | 1,807 | 1,827 | 1,789 | 1,795 | 350,000 |
| 2025/10/15 | 1,846 | 1,850 | 1,802 | 1,805 | 540,800 |
| 2025/10/14 | 1,840 | 1,850 | 1,812 | 1,830 | 664,500 |
| 2025/10/10 | 1,868 | 1,875 | 1,837 | 1,849 | 607,900 |
| 2025/10/09 | 1,851 | 1,876 | 1,845 | 1,865 | 514,400 |
| 2025/10/08 | 1,841 | 1,864 | 1,837 | 1,851 | 373,200 |
| 2025/10/07 | 1,818 | 1,832 | 1,814 | 1,826 | 386,600 |
| 2025/10/06 | 1,807 | 1,833 | 1,792 | 1,824 | 726,300 |
| 2025/10/03 | 1,785 | 1,820 | 1,780 | 1,800 | 422,200 |
| 2025/10/02 | 1,839 | 1,842 | 1,797 | 1,814 | 659,100 |
| 2025/10/01 | 1,868 | 1,868 | 1,818 | 1,851 | 639,400 |
| 2025/09/30 | 1,885 | 1,910 | 1,868 | 1,877 | 787,100 |
| 2025/09/29 | 1,990 | 2,000 | 1,881 | 1,881 | 620,800 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 4,000 | 4,040 | 3,925 | 3,985 | 278,500 |
| 2025/09/25 | 3,950 | 3,950 | 3,880 | 3,935 | 169,100 |
| 2025/09/24 | 3,865 | 3,925 | 3,825 | 3,910 | 256,800 |
| 2025/09/22 | 3,985 | 4,005 | 3,920 | 3,925 | 258,100 |
| 2025/09/19 | 3,950 | 4,025 | 3,915 | 3,940 | 492,200 |
| 2025/09/18 | 3,900 | 3,970 | 3,890 | 3,950 | 189,100 |
| 2025/09/17 | 3,790 | 3,880 | 3,755 | 3,875 | 179,300 |
| 2025/09/16 | 3,830 | 3,830 | 3,740 | 3,830 | 281,700 |
| 2025/09/12 | 3,860 | 3,905 | 3,825 | 3,870 | 276,400 |
| 2025/09/11 | 3,875 | 3,885 | 3,805 | 3,815 | 160,100 |
| 2025/09/10 | 3,860 | 3,895 | 3,840 | 3,875 | 158,100 |
| 2025/09/09 | 3,885 | 3,910 | 3,870 | 3,885 | 184,500 |
| 2025/09/08 | 3,805 | 3,885 | 3,785 | 3,830 | 207,500 |
| 2025/09/05 | 3,700 | 3,795 | 3,675 | 3,780 | 223,800 |
| 2025/09/04 | 3,700 | 3,725 | 3,655 | 3,715 | 178,600 |
| 2025/09/03 | 3,750 | 3,755 | 3,650 | 3,700 | 316,700 |
| 2025/09/02 | 3,990 | 4,005 | 3,745 | 3,750 | 626,600 |
| 2025/09/01 | 3,865 | 3,990 | 3,860 | 3,965 | 280,200 |
| 2025/08/29 | 3,780 | 3,925 | 3,775 | 3,870 | 542,400 |
| 2025/08/28 | 3,785 | 3,820 | 3,765 | 3,785 | 337,600 |
| 2025/08/27 | 3,700 | 3,775 | 3,680 | 3,760 | 308,300 |
| 2025/08/26 | 3,725 | 3,760 | 3,710 | 3,725 | 364,000 |
| 2025/08/25 | 3,770 | 3,810 | 3,765 | 3,790 | 302,600 |
| 2025/08/22 | 3,820 | 3,840 | 3,755 | 3,810 | 288,400 |
| 2025/08/21 | 3,815 | 3,840 | 3,805 | 3,820 | 222,600 |
| 2025/08/20 | 3,810 | 3,865 | 3,800 | 3,825 | 287,500 |
| 2025/08/19 | 3,855 | 3,880 | 3,850 | 3,865 | 244,500 |
| 2025/08/18 | 3,885 | 3,890 | 3,745 | 3,850 | 615,300 |
| 2025/08/15 | 3,900 | 3,920 | 3,885 | 3,910 | 391,200 |
| 2025/08/14 | 4,000 | 4,020 | 3,925 | 3,945 | 345,500 |
| 2025/08/13 | 3,910 | 4,120 | 3,905 | 4,070 | 422,200 |
| 2025/08/12 | 3,990 | 4,035 | 3,895 | 4,035 | 459,900 |
| 2025/08/08 | 4,180 | 4,200 | 4,060 | 4,060 | 284,200 |
| 2025/08/07 | 4,135 | 4,240 | 4,135 | 4,180 | 263,200 |
| 2025/08/06 | 4,085 | 4,150 | 4,085 | 4,140 | 247,500 |
| 2025/08/05 | 4,065 | 4,105 | 4,030 | 4,035 | 179,100 |
| 2025/08/04 | 4,005 | 4,105 | 4,005 | 4,065 | 127,900 |
| 2025/08/01 | 4,070 | 4,145 | 4,070 | 4,120 | 178,900 |
| 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 |