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
2018/12/28 1,655 1,686 1,584 1,640 360,400
2018/12/27 1,709 1,720 1,643 1,706 322,500
2018/12/26 1,609 1,630 1,540 1,560 383,000
2018/12/25 1,523 1,615 1,510 1,533 361,800
2018/12/21 1,670 1,695 1,570 1,643 389,900
2018/12/20 1,740 1,750 1,643 1,717 375,800
2018/12/19 1,675 1,798 1,664 1,787 436,500
2018/12/18 1,701 1,760 1,661 1,684 325,300
2018/12/17 1,767 1,788 1,731 1,763 199,900
2018/12/14 1,838 1,850 1,755 1,766 268,000
2018/12/13 1,940 1,951 1,844 1,844 320,100
2018/12/12 1,798 1,875 1,760 1,870 296,700
2018/12/11 1,805 1,835 1,723 1,743 349,300
2018/12/10 1,891 1,891 1,790 1,799 281,800
2018/12/07 1,885 1,938 1,885 1,925 255,600
2018/12/06 1,942 1,956 1,862 1,892 327,100
2018/12/05 1,966 2,049 1,942 1,962 342,400
2018/12/04 2,053 2,078 2,000 2,007 236,200
2018/12/03 2,149 2,149 2,033 2,085 318,600
2018/11/30 2,175 2,188 2,078 2,125 994,900
2018/11/29 2,175 2,176 2,111 2,176 380,200
2018/11/28 2,201 2,204 2,173 2,188 220,700
2018/11/27 2,178 2,200 2,125 2,190 188,700
2018/11/26 2,144 2,179 2,091 2,149 143,500
2018/11/22 2,150 2,170 2,088 2,118 155,400
2018/11/21 2,044 2,144 2,021 2,121 299,800
2018/11/20 2,071 2,115 2,033 2,044 226,900
2018/11/19 2,093 2,148 2,042 2,117 237,800
2018/11/16 2,199 2,235 2,046 2,061 448,600
2018/11/15 2,090 2,176 2,063 2,136 365,900
2018/11/14 2,061 2,150 2,058 2,112 470,600
2018/11/13 1,949 2,059 1,925 2,033 316,400
2018/11/12 2,009 2,090 1,984 2,016 338,700
2018/11/09 2,061 2,090 1,980 2,047 664,400
2018/11/08 1,904 2,100 1,889 2,050 1,608,700
2018/11/07 1,744 1,771 1,688 1,700 396,600
2018/11/06 1,733 1,766 1,672 1,704 429,700
2018/11/05 1,715 1,752 1,683 1,695 269,300
2018/11/02 1,666 1,685 1,614 1,675 248,300
2018/11/01 1,645 1,670 1,576 1,625 277,400
2018/10/31 1,520 1,654 1,520 1,606 507,300
2018/10/30 1,421 1,551 1,359 1,479 1,238,400
2018/10/29 1,509 1,580 1,448 1,451 224,800
2018/10/26 1,598 1,666 1,492 1,524 347,200
2018/10/25 1,565 1,618 1,546 1,558 307,800
2018/10/24 1,695 1,711 1,623 1,627 238,700
2018/10/23 1,735 1,735 1,681 1,687 190,200
2018/10/22 1,777 1,783 1,713 1,727 244,300
2018/10/19 1,809 1,812 1,753 1,787 198,900
2018/10/18 1,850 1,875 1,827 1,845 191,800
2018/10/17 1,779 1,839 1,745 1,827 216,800
2018/10/16 1,780 1,809 1,717 1,739 211,100
2018/10/15 1,810 1,867 1,769 1,776 299,700
2018/10/12 1,724 1,810 1,724 1,783 202,400
2018/10/11 1,682 1,795 1,650 1,747 342,900
2018/10/10 1,812 1,833 1,766 1,789 464,600
2018/10/09 1,878 1,895 1,791 1,811 356,300
2018/10/05 1,821 1,965 1,820 1,893 500,900
2018/10/04 1,805 1,934 1,770 1,840 492,300
2018/10/03 1,761 1,791 1,707 1,789 361,100
2018/10/02 1,829 1,850 1,761 1,798 351,400
2018/10/01 1,740 1,874 1,727 1,826 423,500
2018/09/28 1,703 1,750 1,695 1,700 340,700
2018/09/27 1,694 1,694 1,655 1,682 210,000
2018/09/26 1,675 1,720 1,652 1,670 179,400
2018/09/26 1 -> 2.00 分割
2018/09/25 3,285 3,400 3,245 3,350 144,200
2018/09/21 3,285 3,310 3,220 3,245 48,700
2018/09/20 3,300 3,300 3,175 3,220 53,400
2018/09/19 3,230 3,275 3,220 3,260 67,700
2018/09/18 3,130 3,250 3,130 3,220 78,400
2018/09/14 3,105 3,210 3,060 3,160 97,100
2018/09/13 3,285 3,360 3,125 3,165 139,100
2018/09/12 3,290 3,320 3,220 3,275 78,500
2018/09/11 3,400 3,420 3,230 3,260 166,600
2018/09/10 3,295 3,440 3,250 3,375 153,700
2018/09/07 3,310 3,420 3,285 3,345 156,200
2018/09/06 3,465 3,495 3,230 3,300 349,500
2018/09/05 3,190 3,565 3,190 3,530 425,100
2018/09/04 3,180 3,380 3,135 3,180 395,800
2018/09/03 2,941 3,040 2,931 3,025 222,400
2018/08/31 2,879 2,934 2,873 2,929 164,700
2018/08/30 2,888 2,927 2,877 2,909 76,000
2018/08/29 2,899 2,934 2,875 2,899 107,100
2018/08/28 2,901 2,949 2,865 2,912 107,400
2018/08/27 2,900 2,914 2,852 2,867 96,000
2018/08/24 2,800 2,890 2,800 2,872 289,200
2018/08/23 2,719 2,841 2,685 2,785 206,500
2018/08/22 2,472 2,713 2,465 2,705 252,700
2018/08/21 2,514 2,646 2,456 2,475 395,000
2018/08/20 2,510 2,529 2,423 2,430 131,900
2018/08/17 2,584 2,590 2,496 2,520 90,200
2018/08/16 2,598 2,598 2,444 2,534 240,400
2018/08/15 2,700 2,704 2,613 2,625 141,800
2018/08/14 2,720 2,798 2,699 2,739 133,000
2018/08/13 2,802 2,808 2,740 2,748 149,400
2018/08/10 2,840 2,943 2,762 2,843 159,300
2018/08/09 2,850 2,851 2,711 2,846 289,200
2018/08/08 2,850 3,010 2,840 2,900 698,200
2018/08/07 2,710 2,835 2,700 2,800 193,600
2018/08/06 2,643 2,724 2,581 2,715 97,000
2018/08/03 2,715 2,740 2,644 2,667 61,200
2018/08/02 2,715 2,760 2,694 2,700 81,600
2018/08/01 2,806 2,829 2,711 2,716 96,400
2018/07/31 2,716 2,799 2,690 2,788 86,500
2018/07/30 2,774 2,774 2,679 2,731 155,200
2018/07/27 2,888 2,888 2,800 2,806 111,300
2018/07/26 2,940 2,981 2,870 2,906 110,800
2018/07/25 2,850 2,969 2,845 2,950 164,700
2018/07/24 2,850 2,888 2,802 2,874 102,100
2018/07/23 2,786 2,850 2,738 2,850 166,500
2018/07/20 2,748 2,808 2,720 2,802 195,300
2018/07/19 2,676 2,759 2,662 2,748 223,400
2018/07/18 2,573 2,693 2,548 2,660 177,400
2018/07/17 2,633 2,658 2,549 2,573 124,600
2018/07/13 2,650 2,690 2,610 2,633 107,900
2018/07/12 2,574 2,635 2,574 2,617 75,100
2018/07/11 2,573 2,608 2,511 2,584 67,600
2018/07/10 2,655 2,685 2,590 2,603 130,000
2018/07/09 2,541 2,639 2,528 2,638 183,400
2018/07/06 2,464 2,580 2,432 2,560 115,400
2018/07/05 2,442 2,481 2,375 2,450 86,100
2018/07/04 2,467 2,486 2,389 2,455 105,800
2018/07/03 2,461 2,590 2,461 2,485 120,600
2018/07/02 2,585 2,665 2,453 2,459 274,800
2018/06/29 2,507 2,600 2,499 2,594 210,700
2018/06/28 2,531 2,579 2,504 2,532 183,900
2018/06/27 2,421 2,566 2,419 2,528 296,100
2018/06/26 2,315 2,408 2,306 2,392 101,600
2018/06/25 2,430 2,440 2,335 2,365 98,800
2018/06/22 2,335 2,464 2,317 2,395 186,300
2018/06/21 2,266 2,371 2,234 2,350 129,100
2018/06/20 2,212 2,297 2,068 2,289 176,700
2018/06/19 2,307 2,353 2,217 2,224 111,200
2018/06/18 2,401 2,440 2,311 2,350 113,500
2018/06/15 2,393 2,460 2,367 2,441 138,800
2018/06/14 2,440 2,478 2,396 2,408 226,800
2018/06/13 2,406 2,500 2,386 2,490 292,300
2018/06/12 2,351 2,498 2,314 2,456 458,600
2018/06/11 2,350 2,390 2,211 2,385 603,400
2018/06/08 2,004 2,060 2,000 2,055 115,500
2018/06/07 2,015 2,031 1,954 1,990 139,600
2018/06/06 1,995 2,021 1,965 1,995 125,000
2018/06/05 2,063 2,100 2,000 2,022 100,700
2018/06/04 2,170 2,188 2,056 2,082 115,300
2018/06/01 2,224 2,242 2,153 2,162 97,600
2018/05/31 2,258 2,317 2,230 2,240 103,900
2018/05/30 2,200 2,275 2,200 2,246 93,300
2018/05/29 2,270 2,273 2,203 2,256 59,700
2018/05/28 2,255 2,333 2,255 2,267 68,300
2018/05/25 2,202 2,282 2,155 2,273 133,200
2018/05/24 2,258 2,275 2,214 2,225 47,500
2018/05/23 2,258 2,339 2,242 2,262 150,100
2018/05/22 2,345 2,345 2,226 2,259 184,100
2018/05/21 2,250 2,368 2,240 2,349 361,100
2018/05/18 2,050 2,258 2,032 2,255 489,800
2018/05/17 1,944 2,069 1,931 2,062 178,100
2018/05/16 1,965 1,983 1,921 1,930 97,700
2018/05/15 2,131 2,131 1,950 1,962 295,100
2018/05/14 2,172 2,233 2,067 2,139 200,400
2018/05/11 2,210 2,212 2,147 2,159 157,800
2018/05/10 2,170 2,210 2,112 2,187 127,200
2018/05/09 2,120 2,175 2,100 2,170 162,400
2018/05/08 2,000 2,108 2,000 2,084 214,300
2018/05/07 1,945 1,988 1,937 1,981 43,000
2018/05/02 1,926 1,949 1,910 1,942 41,900
2018/05/01 1,997 1,997 1,928 1,937 75,700
2018/04/27 1,958 1,977 1,948 1,969 67,300
2018/04/26 1,979 1,985 1,949 1,974 51,700
2018/04/25 1,961 1,987 1,951 1,951 44,600
2018/04/24 1,995 2,001 1,960 1,971 63,100
2018/04/23 2,048 2,083 1,987 2,007 94,600
2018/04/20 1,930 1,998 1,915 1,996 57,400
2018/04/19 2,019 2,063 1,921 1,927 121,300
2018/04/18 1,881 2,025 1,879 2,004 152,900
2018/04/17 1,963 1,991 1,866 1,913 217,800
2018/04/16 2,033 2,039 1,951 1,963 122,300
2018/04/13 2,062 2,078 2,028 2,032 38,400
2018/04/12 2,041 2,110 2,037 2,051 74,200
2018/04/11 2,151 2,152 2,049 2,049 149,000
2018/04/10 2,095 2,174 2,095 2,151 151,300
2018/04/09 2,054 2,129 2,054 2,094 157,500
2018/04/06 2,000 2,110 1,999 2,053 197,900
2018/04/05 2,100 2,103 1,998 2,022 268,800
2018/04/04 2,200 2,209 2,104 2,108 203,900
2018/04/03 2,250 2,251 2,201 2,209 108,500
2018/04/02 2,305 2,362 2,275 2,285 112,500
2018/03/30 2,348 2,358 2,287 2,300 123,900
2018/03/29 2,362 2,368 2,323 2,330 116,500
2018/03/28 2,308 2,376 2,272 2,355 164,600
2018/03/27 2,370 2,370 2,290 2,306 140,700
2018/03/26 2,330 2,330 2,176 2,245 364,900
2018/03/23 2,367 2,430 2,333 2,380 199,700
2018/03/22 2,320 2,512 2,320 2,467 330,600
2018/03/20 2,350 2,351 2,250 2,321 159,000
2018/03/19 2,551 2,569 2,374 2,377 344,700
2018/03/16 2,603 2,619 2,561 2,580 138,500
2018/03/15 2,470 2,644 2,450 2,630 439,800
2018/03/14 2,381 2,454 2,374 2,429 113,700
2018/03/13 2,411 2,436 2,401 2,426 148,500
2018/03/12 2,449 2,478 2,425 2,461 135,400
2018/03/09 2,451 2,451 2,388 2,411 177,000
2018/03/08 2,416 2,455 2,362 2,371 113,300
2018/03/07 2,375 2,385 2,293 2,339 97,400
2018/03/06 2,359 2,389 2,340 2,380 150,500
2018/03/05 2,444 2,453 2,231 2,281 270,000
2018/03/02 2,450 2,496 2,450 2,481 145,000
2018/03/01 2,490 2,546 2,460 2,529 118,100
2018/02/28 2,490 2,540 2,430 2,509 127,300
2018/02/27 2,609 2,613 2,503 2,513 232,400
2018/02/26 2,520 2,590 2,491 2,575 230,000
2018/02/23 2,459 2,488 2,409 2,470 122,700
2018/02/22 2,375 2,457 2,300 2,442 193,400
2018/02/21 2,337 2,430 2,335 2,377 152,100
2018/02/20 2,380 2,398 2,290 2,348 170,100
2018/02/19 2,300 2,390 2,257 2,379 378,100
2018/02/16 1,956 2,162 1,941 2,162 368,900
2018/02/15 1,933 1,997 1,907 1,949 257,700
2018/02/14 2,010 2,083 1,906 1,936 386,700
2018/02/13 2,196 2,199 2,020 2,033 341,400
2018/02/09 2,035 2,205 1,965 2,146 433,300
2018/02/08 2,200 2,326 2,190 2,285 556,000
2018/02/07 2,400 2,530 2,300 2,350 502,000
2018/02/06 2,342 2,474 2,142 2,293 635,900
2018/02/05 2,600 2,651 2,581 2,642 270,800
2018/02/02 2,660 2,682 2,601 2,665 172,400
2018/02/01 2,603 2,652 2,600 2,639 259,400
2018/01/31 2,614 2,681 2,600 2,600 205,900
2018/01/30 2,664 2,703 2,600 2,645 242,000
2018/01/29 2,788 2,799 2,660 2,661 280,200
2018/01/26 2,724 2,748 2,678 2,703 224,300
2018/01/25 2,688 2,778 2,634 2,732 363,900
2018/01/24 2,482 2,718 2,475 2,704 482,600
2018/01/23 2,490 2,493 2,435 2,482 219,500
2018/01/22 2,505 2,525 2,450 2,464 213,800
2018/01/19 2,495 2,519 2,430 2,500 240,200
2018/01/18 2,538 2,620 2,480 2,499 335,400
2018/01/17 2,410 2,532 2,409 2,528 265,000
2018/01/16 2,400 2,456 2,381 2,434 282,700
2018/01/15 2,500 2,500 2,367 2,418 270,300
2018/01/12 2,537 2,559 2,433 2,455 371,800
2018/01/11 2,506 2,609 2,341 2,487 731,500
2018/01/10 2,440 2,500 2,402 2,498 339,500
2018/01/09 2,300 2,476 2,288 2,390 446,400
2018/01/05 2,162 2,296 2,130 2,283 295,500
2018/01/04 2,140 2,174 2,091 2,150 322,200

このページの先頭へ