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

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
2024/04/19 2,400 2,400 2,335 2,359 275,100
2024/04/18 2,395 2,450 2,381 2,431 267,300
2024/04/17 2,322 2,405 2,322 2,395 255,200
2024/04/16 2,275 2,337 2,266 2,318 231,000
2024/04/15 2,298 2,312 2,270 2,294 192,100
2024/04/12 2,363 2,375 2,305 2,327 293,900
2024/04/11 2,340 2,361 2,322 2,346 174,300
2024/04/10 2,406 2,449 2,362 2,370 195,200
2024/04/09 2,447 2,454 2,411 2,411 188,400
2024/04/08 2,486 2,505 2,417 2,450 172,800
2024/04/05 2,429 2,497 2,421 2,486 252,000
2024/04/04 2,412 2,458 2,384 2,446 303,800
2024/04/03 2,377 2,425 2,365 2,411 197,100
2024/04/02 2,402 2,415 2,355 2,380 208,600
2024/04/01 2,412 2,422 2,367 2,402 144,000
2024/03/29 2,466 2,467 2,408 2,412 208,000
2024/03/28 2,465 2,504 2,465 2,466 153,800
2024/03/27 2,513 2,514 2,462 2,487 344,100
2024/03/26 2,470 2,516 2,456 2,509 242,500
2024/03/25 2,529 2,557 2,471 2,475 262,500
2024/03/22 2,521 2,553 2,491 2,541 224,300
2024/03/21 2,495 2,584 2,495 2,521 318,700
2024/03/19 2,400 2,484 2,399 2,471 210,300
2024/03/18 2,452 2,473 2,434 2,447 202,400
2024/03/15 2,419 2,433 2,377 2,425 248,100
2024/03/14 2,462 2,497 2,412 2,425 334,700
2024/03/13 2,400 2,439 2,372 2,430 216,100
2024/03/12 2,359 2,420 2,337 2,419 302,400
2024/03/11 2,340 2,367 2,319 2,357 249,400
2024/03/08 2,367 2,376 2,343 2,358 294,400
2024/03/07 2,397 2,427 2,389 2,400 248,500
2024/03/06 2,316 2,386 2,310 2,384 279,600
2024/03/05 2,387 2,401 2,340 2,340 367,700
2024/03/04 2,460 2,474 2,380 2,396 322,000
2024/03/01 2,420 2,453 2,386 2,450 409,600
2024/02/29 2,265 2,436 2,248 2,405 629,200
2024/02/28 2,207 2,303 2,196 2,273 326,000
2024/02/27 2,190 2,243 2,182 2,219 204,100
2024/02/26 2,191 2,221 2,162 2,187 207,900
2024/02/22 2,203 2,222 2,182 2,200 267,900
2024/02/21 2,253 2,254 2,185 2,225 290,300
2024/02/20 2,281 2,288 2,248 2,276 250,100
2024/02/19 2,264 2,295 2,214 2,275 307,400
2024/02/16 2,171 2,278 2,161 2,255 452,400
2024/02/15 2,124 2,156 2,081 2,128 285,500
2024/02/14 2,145 2,164 2,096 2,129 506,400
2024/02/13 2,180 2,204 2,089 2,157 754,300
2024/02/09 2,071 2,185 1,998 2,176 710,700
2024/02/08 2,222 2,262 2,196 2,221 536,800
2024/02/07 2,132 2,175 2,130 2,164 188,500
2024/02/06 2,191 2,195 2,132 2,132 219,900
2024/02/05 2,234 2,243 2,193 2,194 171,400
2024/02/02 2,216 2,231 2,200 2,218 150,600
2024/02/01 2,220 2,237 2,191 2,209 153,200
2024/01/31 2,218 2,244 2,205 2,242 142,200
2024/01/30 2,264 2,266 2,237 2,237 179,600
2024/01/29 2,223 2,261 2,214 2,252 166,100
2024/01/26 2,190 2,238 2,182 2,230 206,200
2024/01/25 2,230 2,247 2,185 2,215 264,200
2024/01/24 2,208 2,266 2,203 2,266 302,200
2024/01/23 2,203 2,240 2,190 2,210 246,900
2024/01/22 2,159 2,178 2,143 2,170 268,400
2024/01/19 2,098 2,137 2,091 2,127 237,900
2024/01/18 2,130 2,141 2,103 2,115 332,200
2024/01/17 2,228 2,231 2,139 2,152 482,900
2024/01/16 2,283 2,293 2,210 2,231 547,800
2024/01/15 2,293 2,310 2,242 2,308 308,800
2024/01/12 2,297 2,312 2,252 2,276 352,100
2024/01/11 2,313 2,318 2,277 2,297 216,500
2024/01/10 2,326 2,326 2,292 2,299 244,100
2024/01/09 2,323 2,339 2,305 2,329 327,600
2024/01/05 2,360 2,360 2,319 2,328 280,700
2024/01/04 2,341 2,367 2,315 2,354 232,100
2023/12/29 2,298 2,350 2,288 2,338 196,800
2023/12/28 2,330 2,334 2,306 2,318 133,800
2023/12/27 2,298 2,353 2,289 2,337 217,600
2023/12/26 2,263 2,324 2,259 2,301 230,700
2023/12/25 2,321 2,323 2,233 2,254 165,300
2023/12/22 2,315 2,352 2,296 2,330 225,600
2023/12/21 2,286 2,337 2,270 2,314 274,400
2023/12/20 2,350 2,371 2,316 2,325 319,700
2023/12/19 2,320 2,389 2,320 2,360 432,300
2023/12/18 2,282 2,329 2,269 2,319 232,800
2023/12/15 2,277 2,319 2,243 2,307 330,200
2023/12/14 2,241 2,294 2,236 2,277 358,200
2023/12/13 2,200 2,224 2,173 2,211 135,100
2023/12/12 2,218 2,230 2,182 2,214 257,300
2023/12/11 2,218 2,246 2,206 2,214 139,400
2023/12/08 2,213 2,241 2,203 2,213 278,200
2023/12/07 2,251 2,262 2,234 2,239 125,800
2023/12/06 2,258 2,278 2,247 2,271 211,700
2023/12/05 2,239 2,274 2,238 2,258 283,900
2023/12/04 2,285 2,299 2,234 2,276 317,500
2023/12/01 2,349 2,362 2,335 2,335 252,500
2023/11/30 2,328 2,355 2,310 2,350 342,200
2023/11/29 2,298 2,392 2,297 2,347 369,200
2023/11/28 2,300 2,309 2,273 2,305 264,400
2023/11/27 2,254 2,265 2,208 2,242 160,400
2023/11/24 2,319 2,319 2,256 2,270 147,800
2023/11/22 2,320 2,360 2,319 2,322 316,600
2023/11/21 2,271 2,288 2,192 2,275 409,100
2023/11/20 2,240 2,304 2,223 2,292 296,500
2023/11/17 2,208 2,238 2,168 2,238 210,700
2023/11/16 2,235 2,262 2,212 2,223 270,600
2023/11/15 2,277 2,285 2,225 2,269 276,400
2023/11/14 2,233 2,279 2,223 2,247 328,300
2023/11/13 2,312 2,312 2,165 2,207 753,200
2023/11/10 2,022 2,067 1,994 2,062 388,100
2023/11/09 2,021 2,036 2,000 2,023 128,100
2023/11/08 2,050 2,062 2,017 2,026 182,500
2023/11/07 2,087 2,117 2,049 2,056 368,900
2023/11/06 2,020 2,090 2,000 2,079 339,300
2023/11/02 2,000 2,010 1,971 1,997 220,300
2023/11/01 2,015 2,019 1,982 1,987 262,300
2023/10/31 1,973 2,003 1,958 1,985 301,600
2023/10/30 1,979 1,990 1,934 1,962 955,400
2023/10/27 1,950 1,973 1,910 1,969 298,400
2023/10/26 1,968 1,982 1,952 1,952 221,100
2023/10/25 1,992 2,008 1,964 1,976 202,700
2023/10/24 1,961 1,999 1,893 1,975 243,100
2023/10/23 1,914 1,977 1,914 1,956 363,600
2023/10/20 1,912 1,929 1,891 1,915 180,600
2023/10/19 1,924 1,943 1,911 1,927 227,700
2023/10/18 2,020 2,020 1,958 1,982 286,000
2023/10/17 2,007 2,054 2,000 2,022 419,200
2023/10/16 2,074 2,074 2,034 2,036 239,100
2023/10/13 2,132 2,132 2,068 2,087 225,100
2023/10/12 2,122 2,156 2,116 2,150 183,400
2023/10/11 2,180 2,184 2,122 2,122 195,600
2023/10/10 2,139 2,191 2,134 2,184 260,100
2023/10/06 2,159 2,171 2,144 2,146 228,600
2023/10/05 2,133 2,175 2,132 2,164 344,400
2023/10/04 2,124 2,158 2,102 2,134 354,200
2023/10/03 2,165 2,210 2,160 2,165 345,800
2023/10/02 2,215 2,219 2,160 2,163 404,500
2023/09/29 2,231 2,258 2,185 2,195 282,500
2023/09/28 2,196 2,258 2,177 2,232 333,800
2023/09/27 2,167 2,204 2,165 2,202 322,000
2023/09/26 2,218 2,227 2,201 2,212 195,100
2023/09/25 2,203 2,251 2,186 2,248 267,000
2023/09/22 2,181 2,203 2,152 2,195 278,200
2023/09/21 2,198 2,233 2,183 2,215 489,600
2023/09/20 2,156 2,214 2,156 2,198 339,500
2023/09/19 2,166 2,168 2,121 2,157 318,800
2023/09/15 2,142 2,226 2,123 2,212 645,900
2023/09/14 2,324 2,332 2,223 2,231 345,100
2023/09/13 2,350 2,373 2,314 2,341 357,400
2023/09/12 2,313 2,338 2,293 2,330 390,100
2023/09/11 2,276 2,324 2,270 2,298 277,000
2023/09/08 2,278 2,323 2,277 2,314 387,800
2023/09/07 2,324 2,343 2,288 2,300 431,500
2023/09/06 2,377 2,398 2,343 2,348 214,700
2023/09/05 2,354 2,407 2,348 2,390 323,900
2023/09/04 2,399 2,424 2,387 2,404 290,800
2023/09/01 2,429 2,436 2,333 2,381 544,300
2023/08/31 2,425 2,453 2,415 2,426 504,600
2023/08/30 2,395 2,431 2,363 2,426 517,300
2023/08/29 2,350 2,406 2,344 2,375 376,400
2023/08/28 2,332 2,352 2,311 2,337 242,600
2023/08/25 2,301 2,362 2,301 2,337 439,800
2023/08/24 2,280 2,320 2,262 2,314 339,600
2023/08/23 2,221 2,298 2,215 2,289 328,800
2023/08/22 2,202 2,248 2,200 2,241 420,500
2023/08/21 2,170 2,263 2,166 2,229 391,000
2023/08/18 2,160 2,174 2,144 2,170 230,500
2023/08/17 2,130 2,208 2,104 2,203 590,800
2023/08/16 2,125 2,160 2,125 2,154 278,700
2023/08/15 2,116 2,182 2,095 2,164 635,100
2023/08/14 2,129 2,167 2,115 2,134 650,700
2023/08/10 2,110 2,225 2,106 2,177 1,867,000
2023/08/09 1,900 2,116 1,891 2,047 2,590,800
2023/08/08 1,730 1,734 1,707 1,716 206,400
2023/08/07 1,693 1,726 1,684 1,720 164,100
2023/08/04 1,730 1,730 1,702 1,708 177,100
2023/08/03 1,756 1,762 1,741 1,749 241,200
2023/08/02 1,724 1,755 1,710 1,748 330,700
2023/08/01 1,758 1,768 1,744 1,750 140,300
2023/07/31 1,788 1,788 1,752 1,756 215,600
2023/07/28 1,732 1,767 1,721 1,762 310,300
2023/07/27 1,781 1,789 1,767 1,777 278,600
2023/07/26 1,767 1,799 1,765 1,795 200,800
2023/07/25 1,735 1,770 1,734 1,763 213,700
2023/07/24 1,815 1,838 1,748 1,752 258,100
2023/07/21 1,784 1,810 1,756 1,796 335,200
2023/07/20 1,850 1,850 1,793 1,793 189,400
2023/07/19 1,846 1,855 1,816 1,849 244,300
2023/07/18 1,804 1,848 1,800 1,837 243,200
2023/07/14 1,811 1,822 1,789 1,791 179,300
2023/07/13 1,805 1,808 1,780 1,793 221,900
2023/07/12 1,838 1,852 1,800 1,805 253,200
2023/07/11 1,871 1,874 1,846 1,846 148,000
2023/07/10 1,847 1,871 1,836 1,849 268,000
2023/07/07 1,855 1,872 1,835 1,839 184,600
2023/07/06 1,861 1,880 1,850 1,864 266,100
2023/07/05 1,810 1,860 1,801 1,855 191,100
2023/07/04 1,840 1,845 1,821 1,824 190,300
2023/07/03 1,900 1,911 1,860 1,861 318,800
2023/06/30 1,861 1,909 1,855 1,881 304,200
2023/06/29 1,875 1,886 1,852 1,861 143,900
2023/06/28 1,845 1,853 1,828 1,852 200,200

このページの先頭へ