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
2019/12/30 2,730 2,776 2,681 2,743 143,900
2019/12/27 2,768 2,768 2,727 2,727 118,700
2019/12/26 2,802 2,817 2,753 2,759 207,600
2019/12/25 2,847 2,873 2,796 2,827 175,300
2019/12/24 2,840 2,890 2,804 2,875 300,800
2019/12/23 2,811 2,849 2,790 2,842 366,300
2019/12/20 2,681 2,777 2,681 2,773 342,700
2019/12/19 2,710 2,710 2,653 2,661 250,400
2019/12/18 2,732 2,732 2,680 2,715 194,100
2019/12/17 2,796 2,796 2,704 2,748 180,900
2019/12/16 2,686 2,767 2,662 2,746 200,900
2019/12/13 2,724 2,727 2,650 2,687 436,200
2019/12/12 2,784 2,785 2,721 2,724 237,400
2019/12/11 2,889 2,889 2,767 2,782 369,700
2019/12/10 2,900 2,931 2,881 2,903 151,400
2019/12/09 2,935 2,947 2,871 2,901 185,500
2019/12/06 2,886 2,943 2,886 2,935 187,500
2019/12/05 2,964 2,965 2,871 2,883 244,200
2019/12/04 2,885 2,944 2,864 2,944 240,400
2019/12/03 2,900 2,918 2,881 2,889 194,100
2019/12/02 2,938 2,981 2,917 2,933 458,600
2019/11/29 2,806 2,920 2,793 2,913 611,600
2019/11/28 2,779 2,806 2,750 2,803 196,000
2019/11/27 2,791 2,799 2,755 2,779 167,000
2019/11/26 2,800 2,826 2,767 2,767 193,900
2019/11/25 2,831 2,840 2,779 2,784 214,400
2019/11/22 2,801 2,821 2,744 2,819 194,100
2019/11/21 2,745 2,791 2,700 2,790 222,500
2019/11/20 2,794 2,822 2,747 2,768 189,000
2019/11/19 2,810 2,833 2,772 2,795 455,200
2019/11/18 2,786 2,800 2,762 2,780 265,100
2019/11/15 2,730 2,796 2,715 2,784 314,200
2019/11/14 2,840 2,845 2,745 2,762 463,600
2019/11/13 2,879 2,928 2,844 2,852 192,900
2019/11/12 2,945 2,945 2,805 2,884 415,200
2019/11/11 3,040 3,090 2,876 2,945 656,900
2019/11/08 2,999 3,010 2,902 2,927 312,200
2019/11/07 2,966 2,987 2,903 2,987 204,400
2019/11/06 3,025 3,025 2,923 2,981 294,000
2019/11/05 2,971 3,050 2,971 3,025 257,500
2019/11/01 2,919 2,953 2,904 2,952 132,300
2019/10/31 2,887 2,955 2,887 2,935 198,600
2019/10/30 2,897 2,953 2,843 2,887 528,800
2019/10/29 2,910 2,936 2,876 2,898 189,000
2019/10/28 2,877 2,931 2,875 2,902 189,300
2019/10/25 2,849 2,903 2,833 2,885 156,100
2019/10/24 2,940 2,940 2,842 2,858 246,000
2019/10/23 2,850 2,944 2,821 2,943 432,400
2019/10/21 2,775 2,855 2,775 2,833 227,100
2019/10/18 2,718 2,802 2,693 2,761 255,700
2019/10/17 2,700 2,709 2,669 2,670 146,400
2019/10/16 2,702 2,781 2,693 2,701 230,000
2019/10/15 2,750 2,753 2,672 2,677 222,000
2019/10/11 2,779 2,780 2,711 2,728 202,800
2019/10/10 2,790 2,798 2,738 2,766 216,200
2019/10/09 2,777 2,821 2,753 2,779 272,300
2019/10/08 2,770 2,839 2,768 2,777 285,000
2019/10/07 2,701 2,756 2,653 2,746 216,700
2019/10/04 2,696 2,731 2,673 2,707 209,500
2019/10/03 2,765 2,780 2,678 2,717 263,400
2019/10/02 2,760 2,838 2,760 2,799 224,200
2019/10/01 2,800 2,813 2,731 2,810 240,600
2019/09/30 2,879 2,879 2,792 2,806 306,800
2019/09/27 2,767 2,785 2,739 2,779 168,900
2019/09/26 2,852 2,911 2,753 2,758 397,500
2019/09/25 2,774 2,869 2,761 2,858 234,300
2019/09/24 2,801 2,891 2,772 2,778 245,800
2019/09/20 2,817 2,909 2,797 2,851 482,000
2019/09/19 2,664 2,833 2,664 2,768 638,200
2019/09/18 2,453 2,609 2,440 2,604 432,100
2019/09/17 2,568 2,569 2,455 2,463 383,200
2019/09/13 2,537 2,578 2,495 2,568 189,700
2019/09/12 2,520 2,545 2,501 2,506 177,400
2019/09/11 2,555 2,601 2,501 2,513 176,300
2019/09/10 2,587 2,590 2,534 2,554 161,100
2019/09/09 2,629 2,644 2,593 2,603 110,200
2019/09/06 2,665 2,735 2,621 2,633 255,800
2019/09/05 2,582 2,668 2,582 2,661 262,600
2019/09/04 2,598 2,598 2,513 2,580 217,500
2019/09/03 2,473 2,610 2,445 2,570 265,000
2019/09/02 2,560 2,598 2,496 2,500 253,600
2019/08/30 2,637 2,637 2,530 2,551 268,100
2019/08/29 2,658 2,663 2,581 2,594 202,800
2019/08/28 2,646 2,654 2,567 2,653 400,400
2019/08/27 2,674 2,689 2,636 2,636 229,000
2019/08/26 2,770 2,773 2,625 2,646 494,200
2019/08/23 2,848 2,879 2,770 2,820 241,400
2019/08/22 2,910 2,915 2,836 2,869 198,400
2019/08/21 2,807 2,911 2,807 2,891 223,600
2019/08/20 2,715 2,850 2,690 2,807 225,500
2019/08/19 2,937 2,963 2,716 2,732 434,600
2019/08/16 2,811 2,888 2,797 2,887 205,300
2019/08/15 2,790 2,834 2,745 2,828 181,700
2019/08/14 2,896 2,933 2,839 2,858 208,500
2019/08/13 2,801 2,935 2,792 2,855 348,300
2019/08/09 2,729 2,830 2,729 2,813 309,300
2019/08/08 2,684 2,756 2,592 2,718 569,300
2019/08/07 2,781 2,842 2,763 2,767 259,300
2019/08/06 2,669 2,795 2,655 2,776 224,800
2019/08/05 2,717 2,794 2,671 2,759 237,200
2019/08/02 2,662 2,724 2,660 2,718 179,200
2019/08/01 2,750 2,761 2,704 2,712 221,700
2019/07/31 2,778 2,794 2,723 2,778 147,200
2019/07/30 2,776 2,811 2,753 2,778 188,400
2019/07/29 2,660 2,741 2,641 2,730 148,500
2019/07/26 2,665 2,667 2,601 2,628 119,900
2019/07/25 2,641 2,672 2,617 2,659 73,200
2019/07/24 2,646 2,665 2,606 2,641 103,200
2019/07/23 2,597 2,645 2,562 2,631 115,000
2019/07/22 2,640 2,640 2,576 2,605 180,600
2019/07/19 2,566 2,639 2,566 2,620 103,000
2019/07/18 2,601 2,614 2,560 2,567 168,800
2019/07/17 2,685 2,685 2,597 2,617 124,600
2019/07/16 2,697 2,697 2,630 2,676 90,700
2019/07/12 2,726 2,726 2,663 2,669 107,400
2019/07/11 2,753 2,754 2,696 2,704 93,700
2019/07/10 2,787 2,787 2,714 2,719 111,800
2019/07/09 2,799 2,799 2,733 2,749 123,200
2019/07/08 2,760 2,790 2,740 2,778 122,500
2019/07/05 2,800 2,801 2,757 2,784 196,100
2019/07/04 2,789 2,825 2,783 2,807 168,900
2019/07/03 2,839 2,839 2,787 2,794 205,700
2019/07/02 2,834 2,860 2,791 2,819 227,300
2019/07/01 2,797 2,822 2,761 2,795 239,800
2019/06/28 2,688 2,746 2,671 2,727 229,400
2019/06/27 2,667 2,675 2,570 2,638 317,600
2019/06/26 2,694 2,716 2,662 2,677 187,100
2019/06/25 2,756 2,796 2,718 2,731 169,900
2019/06/24 2,749 2,758 2,705 2,754 181,200
2019/06/21 2,783 2,820 2,718 2,760 324,500
2019/06/20 2,675 2,809 2,673 2,750 423,800
2019/06/19 2,593 2,654 2,580 2,630 249,800
2019/06/18 2,585 2,640 2,583 2,597 189,800
2019/06/17 2,503 2,599 2,501 2,599 270,700
2019/06/14 2,585 2,647 2,566 2,587 621,300
2019/06/13 2,494 2,600 2,491 2,590 600,200
2019/06/12 2,416 2,540 2,416 2,503 607,800
2019/06/11 2,357 2,415 2,349 2,392 390,800
2019/06/10 2,289 2,346 2,271 2,344 388,200
2019/06/07 2,192 2,263 2,183 2,249 281,100
2019/06/06 2,121 2,266 2,112 2,192 461,200
2019/06/05 2,070 2,128 2,070 2,108 290,500
2019/06/04 2,161 2,166 2,006 2,028 550,700
2019/06/03 2,170 2,233 2,079 2,171 384,700
2019/05/31 2,181 2,250 2,155 2,193 684,700
2019/05/30 2,171 2,184 2,114 2,179 223,900
2019/05/29 2,116 2,186 2,116 2,170 188,600
2019/05/28 2,080 2,162 2,073 2,157 320,900
2019/05/27 2,062 2,106 2,053 2,084 110,100
2019/05/24 2,051 2,086 1,988 2,084 284,300
2019/05/23 2,040 2,149 2,040 2,073 181,300
2019/05/22 2,018 2,074 2,007 2,035 221,900
2019/05/21 2,100 2,112 2,017 2,021 265,900
2019/05/20 2,138 2,174 2,100 2,122 212,300
2019/05/17 2,114 2,177 2,112 2,157 191,200
2019/05/16 2,053 2,113 2,048 2,107 221,700
2019/05/15 2,131 2,137 2,061 2,070 406,300
2019/05/14 2,114 2,181 2,105 2,143 237,100
2019/05/13 2,205 2,229 2,170 2,214 201,000
2019/05/10 2,220 2,241 2,004 2,203 532,800
2019/05/09 2,237 2,268 2,197 2,230 448,200
2019/05/08 2,197 2,224 2,164 2,208 273,600
2019/05/07 2,260 2,279 2,200 2,211 335,900
2019/04/26 2,220 2,262 2,199 2,253 268,700
2019/04/25 2,181 2,246 2,164 2,228 651,500
2019/04/24 2,083 2,185 2,080 2,179 459,700
2019/04/23 2,030 2,077 2,012 2,073 177,200
2019/04/22 2,043 2,085 2,032 2,033 184,200
2019/04/19 2,038 2,075 2,038 2,052 176,800
2019/04/18 2,012 2,061 2,012 2,057 196,300
2019/04/17 2,003 2,045 1,958 2,038 372,900
2019/04/16 2,070 2,091 1,993 2,008 451,700
2019/04/15 2,139 2,143 2,075 2,090 257,300
2019/04/12 2,086 2,110 2,037 2,092 214,800
2019/04/11 2,055 2,114 2,053 2,091 354,500
2019/04/10 2,001 2,063 1,990 2,050 199,800
2019/04/09 2,056 2,076 2,024 2,033 231,900
2019/04/08 2,086 2,100 2,045 2,070 244,300
2019/04/05 2,035 2,078 2,012 2,076 240,900
2019/04/04 2,085 2,104 2,038 2,046 253,900
2019/04/03 2,103 2,125 2,062 2,081 213,700
2019/04/02 2,145 2,153 2,101 2,114 285,800
2019/04/01 2,249 2,260 2,101 2,112 580,300
2019/03/29 2,268 2,294 2,218 2,249 222,900
2019/03/28 2,283 2,285 2,226 2,268 196,700
2019/03/27 2,229 2,307 2,201 2,283 329,900
2019/03/26 2,370 2,394 2,186 2,207 677,000
2019/03/25 2,350 2,370 2,301 2,364 344,600
2019/03/22 2,362 2,398 2,333 2,389 282,700
2019/03/20 2,373 2,397 2,340 2,365 679,300
2019/03/19 2,181 2,297 2,150 2,281 1,060,000
2019/03/18 2,112 2,170 2,108 2,131 299,500
2019/03/15 2,113 2,145 2,084 2,096 872,500
2019/03/14 2,200 2,227 2,127 2,130 221,900
2019/03/13 2,180 2,207 2,171 2,200 274,300
2019/03/12 2,237 2,274 2,204 2,207 578,300
2019/03/11 2,150 2,250 2,140 2,231 610,500
2019/03/08 2,105 2,176 2,104 2,132 371,000
2019/03/07 2,170 2,173 2,069 2,144 379,300
2019/03/06 2,216 2,250 2,170 2,174 509,100
2019/03/05 2,124 2,220 2,124 2,197 523,600
2019/03/04 2,121 2,163 2,121 2,145 173,000
2019/03/01 2,100 2,148 2,098 2,113 286,900
2019/02/28 2,119 2,119 2,077 2,098 231,900
2019/02/27 2,115 2,127 2,072 2,088 252,800
2019/02/26 2,090 2,127 2,056 2,120 292,100
2019/02/25 2,153 2,159 2,093 2,113 349,700
2019/02/22 2,099 2,172 2,080 2,136 473,000
2019/02/21 2,030 2,112 2,011 2,091 854,400
2019/02/20 1,984 2,035 1,911 2,027 656,000
2019/02/19 1,984 2,025 1,983 2,004 252,100
2019/02/18 2,000 2,038 1,967 1,984 389,600
2019/02/15 1,916 1,966 1,885 1,951 349,600
2019/02/14 1,887 1,972 1,884 1,920 627,300
2019/02/13 1,900 1,920 1,777 1,862 491,300
2019/02/12 1,815 1,899 1,787 1,860 806,700
2019/02/08 1,707 1,740 1,660 1,735 348,100
2019/02/07 1,769 1,777 1,696 1,734 359,500
2019/02/06 1,815 1,827 1,752 1,778 210,400
2019/02/05 1,810 1,837 1,793 1,801 224,300
2019/02/04 1,756 1,830 1,756 1,808 380,700
2019/02/01 1,750 1,819 1,750 1,796 294,500
2019/01/31 1,782 1,796 1,737 1,750 348,900
2019/01/30 1,740 1,779 1,724 1,740 352,200
2019/01/29 1,687 1,742 1,677 1,732 287,400
2019/01/28 1,647 1,718 1,647 1,692 217,100
2019/01/25 1,655 1,692 1,630 1,647 207,700
2019/01/24 1,611 1,656 1,601 1,649 147,900
2019/01/23 1,600 1,647 1,589 1,629 172,000
2019/01/22 1,610 1,639 1,597 1,605 191,200
2019/01/21 1,705 1,705 1,604 1,609 275,200
2019/01/18 1,615 1,710 1,615 1,683 210,900
2019/01/17 1,700 1,701 1,591 1,625 638,800
2019/01/16 1,727 1,735 1,690 1,695 165,000
2019/01/15 1,820 1,840 1,706 1,720 447,600
2019/01/11 1,670 1,813 1,670 1,806 339,400
2019/01/10 1,738 1,746 1,661 1,669 241,300
2019/01/09 1,742 1,775 1,717 1,720 234,100
2019/01/08 1,798 1,819 1,726 1,728 278,500
2019/01/07 1,719 1,795 1,689 1,764 411,200
2019/01/04 1,581 1,642 1,581 1,639 261,700

このページの先頭へ