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
2021/12/30 2,164 2,185 2,135 2,148 150,000
2021/12/29 2,166 2,168 2,066 2,160 214,000
2021/12/28 2,070 2,131 2,070 2,116 225,300
2021/12/27 2,022 2,057 2,015 2,049 214,300
2021/12/24 2,055 2,055 2,010 2,012 189,400
2021/12/23 2,012 2,037 1,990 2,033 166,200
2021/12/22 1,992 2,030 1,984 1,990 187,000
2021/12/21 1,934 2,019 1,926 2,015 308,900
2021/12/20 1,982 1,990 1,892 1,902 337,700
2021/12/17 2,165 2,171 1,982 1,996 757,400
2021/12/16 2,320 2,324 2,196 2,204 302,100
2021/12/15 2,245 2,290 2,245 2,285 149,900
2021/12/14 2,290 2,315 2,252 2,256 125,800
2021/12/13 2,297 2,320 2,271 2,285 133,100
2021/12/10 2,289 2,296 2,266 2,279 185,000
2021/12/09 2,282 2,332 2,281 2,302 299,100
2021/12/08 2,298 2,312 2,248 2,260 198,000
2021/12/07 2,191 2,260 2,164 2,258 230,400
2021/12/06 2,161 2,170 2,135 2,157 137,600
2021/12/03 2,137 2,174 2,112 2,174 249,900
2021/12/02 2,054 2,124 2,052 2,093 221,700
2021/12/01 2,140 2,147 2,064 2,091 352,500
2021/11/30 2,182 2,222 2,115 2,125 266,100
2021/11/29 2,131 2,223 2,113 2,161 415,100
2021/11/26 2,209 2,213 2,186 2,206 210,800
2021/11/25 2,219 2,257 2,219 2,226 145,800
2021/11/24 2,271 2,281 2,201 2,218 255,100
2021/11/22 2,286 2,309 2,280 2,282 122,400
2021/11/19 2,251 2,291 2,228 2,283 295,600
2021/11/18 2,257 2,301 2,250 2,286 216,300
2021/11/17 2,306 2,316 2,254 2,255 315,300
2021/11/16 2,349 2,370 2,315 2,332 246,900
2021/11/15 2,370 2,385 2,329 2,361 239,400
2021/11/12 2,300 2,406 2,296 2,388 280,200
2021/11/11 2,336 2,355 2,273 2,296 318,800
2021/11/10 2,390 2,442 2,325 2,355 349,700
2021/11/09 2,420 2,470 2,364 2,405 439,100
2021/11/08 2,590 2,590 2,506 2,538 172,400
2021/11/05 2,600 2,613 2,547 2,573 153,400
2021/11/04 2,569 2,600 2,544 2,600 264,700
2021/11/02 2,514 2,553 2,514 2,533 248,500
2021/11/01 2,528 2,535 2,482 2,524 225,500
2021/10/29 2,504 2,515 2,438 2,466 264,900
2021/10/28 2,445 2,505 2,436 2,481 877,200
2021/10/27 2,427 2,443 2,395 2,420 166,500
2021/10/26 2,435 2,449 2,401 2,431 206,800
2021/10/25 2,371 2,410 2,363 2,400 222,500
2021/10/22 2,414 2,435 2,382 2,383 172,400
2021/10/21 2,424 2,436 2,400 2,400 189,800
2021/10/20 2,535 2,552 2,473 2,473 235,900
2021/10/19 2,471 2,530 2,431 2,519 282,400
2021/10/18 2,480 2,491 2,405 2,458 198,400
2021/10/15 2,443 2,472 2,403 2,470 158,800
2021/10/14 2,422 2,450 2,388 2,413 134,600
2021/10/13 2,397 2,420 2,365 2,400 166,300
2021/10/12 2,448 2,448 2,392 2,403 182,500
2021/10/11 2,408 2,448 2,387 2,448 224,500
2021/10/08 2,472 2,478 2,392 2,399 304,300
2021/10/07 2,356 2,420 2,355 2,359 253,400
2021/10/06 2,401 2,432 2,343 2,356 249,800
2021/10/05 2,359 2,372 2,291 2,354 370,000
2021/10/04 2,501 2,510 2,399 2,409 253,700
2021/10/01 2,562 2,565 2,481 2,494 259,300
2021/09/30 2,565 2,588 2,533 2,576 233,900
2021/09/29 2,571 2,581 2,529 2,564 277,300
2021/09/28 2,652 2,657 2,591 2,621 294,800
2021/09/27 2,704 2,740 2,681 2,682 315,200
2021/09/24 2,660 2,708 2,647 2,706 370,600
2021/09/22 2,676 2,699 2,604 2,611 332,700
2021/09/21 2,614 2,660 2,608 2,641 255,000
2021/09/17 2,712 2,714 2,664 2,691 260,000
2021/09/16 2,668 2,695 2,619 2,680 323,200
2021/09/15 2,710 2,746 2,665 2,692 375,100
2021/09/14 2,708 2,756 2,690 2,740 479,500
2021/09/13 2,740 2,740 2,663 2,696 351,900
2021/09/10 2,767 2,780 2,751 2,776 442,900
2021/09/09 2,742 2,780 2,730 2,765 442,000
2021/09/08 2,800 2,803 2,739 2,770 305,000
2021/09/07 2,823 2,829 2,755 2,787 361,400
2021/09/06 2,819 2,841 2,761 2,782 567,800
2021/09/03 2,928 2,955 2,811 2,828 463,800
2021/09/02 2,924 2,992 2,924 2,978 218,500
2021/09/01 2,886 2,920 2,880 2,920 190,100
2021/08/31 2,880 2,915 2,848 2,901 306,900
2021/08/30 2,773 2,855 2,768 2,855 651,700
2021/08/27 2,761 2,767 2,706 2,731 176,100
2021/08/26 2,730 2,763 2,700 2,715 373,400
2021/08/25 2,822 2,839 2,765 2,773 383,800
2021/08/24 2,730 2,892 2,730 2,872 544,900
2021/08/23 2,623 2,728 2,608 2,713 381,900
2021/08/20 2,612 2,662 2,567 2,587 288,700
2021/08/19 2,518 2,624 2,515 2,601 352,900
2021/08/18 2,470 2,539 2,461 2,539 209,600
2021/08/17 2,448 2,513 2,403 2,498 406,200
2021/08/16 2,447 2,470 2,400 2,437 254,700
2021/08/13 2,374 2,435 2,374 2,419 290,000
2021/08/12 2,301 2,333 2,254 2,326 418,200
2021/08/11 2,435 2,449 2,251 2,275 680,000
2021/08/10 2,480 2,499 2,401 2,453 381,800
2021/08/06 2,545 2,576 2,538 2,561 139,600
2021/08/05 2,518 2,542 2,489 2,535 136,100
2021/08/04 2,547 2,560 2,515 2,529 124,400
2021/08/03 2,556 2,585 2,532 2,556 127,400
2021/08/02 2,554 2,608 2,538 2,595 266,500
2021/07/30 2,527 2,549 2,504 2,516 118,200
2021/07/29 2,525 2,556 2,507 2,556 90,700
2021/07/28 2,517 2,522 2,484 2,513 115,400
2021/07/27 2,563 2,565 2,542 2,550 88,300
2021/07/26 2,554 2,567 2,530 2,554 159,900
2021/07/21 2,504 2,522 2,475 2,490 138,800
2021/07/20 2,445 2,484 2,443 2,472 131,700
2021/07/19 2,432 2,485 2,416 2,460 97,700
2021/07/16 2,425 2,494 2,415 2,478 119,000
2021/07/15 2,485 2,499 2,440 2,444 166,900
2021/07/14 2,525 2,534 2,503 2,514 103,700
2021/07/13 2,563 2,571 2,536 2,546 92,900
2021/07/12 2,524 2,563 2,512 2,561 227,500
2021/07/09 2,420 2,465 2,403 2,453 191,800
2021/07/08 2,510 2,522 2,461 2,468 190,900
2021/07/07 2,472 2,555 2,454 2,532 141,500
2021/07/06 2,537 2,545 2,500 2,502 99,000
2021/07/05 2,556 2,566 2,507 2,532 137,200
2021/07/02 2,557 2,579 2,545 2,561 87,200
2021/07/01 2,589 2,590 2,546 2,556 128,800
2021/06/30 2,579 2,590 2,561 2,582 178,100
2021/06/29 2,556 2,575 2,527 2,564 126,200
2021/06/28 2,578 2,593 2,553 2,563 111,600
2021/06/25 2,560 2,577 2,541 2,557 95,000
2021/06/24 2,522 2,581 2,522 2,560 151,900
2021/06/23 2,540 2,564 2,503 2,515 147,700
2021/06/22 2,491 2,565 2,469 2,554 238,700
2021/06/21 2,448 2,477 2,414 2,457 220,100
2021/06/18 2,491 2,541 2,469 2,520 339,500
2021/06/17 2,446 2,446 2,357 2,416 280,800
2021/06/16 2,515 2,515 2,425 2,463 360,400
2021/06/15 2,570 2,622 2,556 2,565 297,700
2021/06/14 2,549 2,570 2,528 2,569 184,400
2021/06/11 2,500 2,559 2,486 2,549 366,000
2021/06/10 2,470 2,493 2,460 2,473 179,500
2021/06/09 2,444 2,493 2,434 2,488 231,300
2021/06/08 2,398 2,459 2,388 2,442 351,000
2021/06/07 2,365 2,411 2,355 2,372 246,300
2021/06/04 2,338 2,338 2,292 2,305 141,600
2021/06/03 2,327 2,368 2,316 2,368 187,900
2021/06/02 2,309 2,348 2,295 2,331 234,300
2021/06/01 2,296 2,320 2,261 2,313 224,400
2021/05/31 2,324 2,361 2,285 2,296 204,600
2021/05/28 2,244 2,342 2,243 2,331 368,000
2021/05/27 2,250 2,255 2,215 2,237 564,700
2021/05/26 2,311 2,317 2,232 2,267 334,300
2021/05/25 2,329 2,364 2,312 2,340 336,500
2021/05/24 2,227 2,307 2,221 2,281 314,400
2021/05/21 2,171 2,217 2,164 2,213 265,600
2021/05/20 2,165 2,192 2,126 2,126 174,200
2021/05/19 2,202 2,213 2,152 2,159 178,500
2021/05/18 2,180 2,214 2,154 2,201 264,300
2021/05/17 2,201 2,215 2,150 2,174 339,700
2021/05/14 2,175 2,231 2,175 2,209 287,200
2021/05/13 2,028 2,209 1,981 2,176 573,800
2021/05/12 2,111 2,144 2,061 2,074 279,200
2021/05/11 2,195 2,196 2,070 2,089 408,500
2021/05/10 2,228 2,244 2,214 2,242 118,300
2021/05/07 2,230 2,256 2,210 2,232 136,600
2021/05/06 2,225 2,253 2,217 2,221 175,700
2021/04/30 2,240 2,240 2,196 2,196 137,200
2021/04/28 2,206 2,245 2,190 2,234 206,900
2021/04/27 2,236 2,236 2,205 2,206 181,900
2021/04/26 2,262 2,274 2,238 2,252 160,600
2021/04/23 2,258 2,267 2,220 2,248 138,000
2021/04/22 2,247 2,279 2,229 2,249 141,800
2021/04/21 2,221 2,245 2,198 2,205 147,900
2021/04/20 2,233 2,273 2,217 2,250 177,100
2021/04/19 2,341 2,341 2,269 2,280 228,900
2021/04/16 2,331 2,383 2,326 2,352 201,800
2021/04/15 2,333 2,352 2,316 2,350 135,100
2021/04/14 2,349 2,375 2,329 2,346 154,900
2021/04/13 2,347 2,373 2,330 2,332 144,000
2021/04/12 2,380 2,381 2,323 2,325 160,300
2021/04/09 2,337 2,404 2,323 2,381 606,000
2021/04/08 2,330 2,338 2,216 2,270 648,500
2021/04/07 2,350 2,400 2,330 2,392 221,600
2021/04/06 2,373 2,397 2,311 2,347 204,600
2021/04/05 2,376 2,381 2,339 2,350 201,600
2021/04/02 2,448 2,448 2,361 2,375 227,300
2021/04/01 2,416 2,427 2,396 2,411 209,600
2021/03/31 2,365 2,403 2,346 2,380 212,700
2021/03/30 2,427 2,451 2,381 2,393 250,800
2021/03/29 2,424 2,452 2,396 2,441 449,600
2021/03/26 2,383 2,398 2,348 2,377 184,300
2021/03/25 2,338 2,370 2,297 2,361 234,200
2021/03/24 2,394 2,398 2,321 2,338 248,100
2021/03/23 2,425 2,477 2,406 2,419 322,000
2021/03/22 2,404 2,410 2,324 2,395 285,000
2021/03/19 2,362 2,415 2,337 2,414 516,000
2021/03/18 2,325 2,363 2,306 2,362 252,300
2021/03/17 2,300 2,320 2,263 2,297 305,000
2021/03/16 2,286 2,294 2,235 2,288 290,000
2021/03/15 2,281 2,281 2,228 2,270 261,000
2021/03/12 2,311 2,324 2,270 2,296 490,000
2021/03/11 2,217 2,295 2,213 2,284 488,200
2021/03/10 2,250 2,250 2,159 2,194 360,800
2021/03/09 2,285 2,285 2,210 2,231 390,600
2021/03/08 2,325 2,330 2,249 2,284 659,000
2021/03/05 2,229 2,278 2,190 2,278 570,600
2021/03/04 2,195 2,244 2,174 2,244 327,700
2021/03/03 2,230 2,249 2,170 2,218 372,800
2021/03/02 2,234 2,263 2,190 2,230 440,400
2021/03/01 2,167 2,213 2,134 2,191 428,100
2021/02/26 2,051 2,138 2,036 2,117 438,300
2021/02/25 2,085 2,135 2,052 2,110 657,400
2021/02/24 2,191 2,198 2,085 2,099 678,400
2021/02/22 2,307 2,320 2,239 2,241 370,200
2021/02/19 2,287 2,308 2,261 2,294 226,700
2021/02/18 2,343 2,370 2,289 2,315 286,100
2021/02/17 2,305 2,332 2,287 2,325 194,300
2021/02/16 2,315 2,345 2,288 2,317 277,900
2021/02/15 2,350 2,350 2,256 2,316 608,900
2021/02/12 2,381 2,405 2,326 2,350 305,500
2021/02/10 2,388 2,393 2,321 2,381 463,900
2021/02/09 2,400 2,425 2,301 2,413 618,300
2021/02/08 2,452 2,481 2,363 2,375 1,019,900
2021/02/05 2,564 2,607 2,520 2,586 431,600
2021/02/04 2,540 2,541 2,479 2,518 247,600
2021/02/03 2,561 2,569 2,525 2,546 246,500
2021/02/02 2,483 2,542 2,476 2,540 264,900
2021/02/01 2,447 2,534 2,412 2,495 291,100
2021/01/29 2,525 2,551 2,471 2,472 277,800
2021/01/28 2,502 2,594 2,452 2,539 1,504,400
2021/01/27 2,599 2,640 2,549 2,552 427,900
2021/01/26 2,599 2,599 2,526 2,539 350,200
2021/01/25 2,658 2,658 2,581 2,629 323,000
2021/01/22 2,590 2,666 2,566 2,638 435,600
2021/01/21 2,549 2,585 2,536 2,571 334,900
2021/01/20 2,497 2,527 2,460 2,509 346,300
2021/01/19 2,499 2,520 2,420 2,453 369,200
2021/01/18 2,290 2,453 2,262 2,449 383,700
2021/01/15 2,355 2,367 2,303 2,331 385,700
2021/01/14 2,418 2,453 2,383 2,399 364,800
2021/01/13 2,455 2,489 2,380 2,434 625,400
2021/01/12 2,550 2,550 2,452 2,467 746,800
2021/01/08 2,610 2,614 2,552 2,580 389,100
2021/01/07 2,603 2,642 2,584 2,618 271,000
2021/01/06 2,676 2,690 2,570 2,580 539,000
2021/01/05 2,767 2,767 2,681 2,690 477,400
2021/01/04 2,674 2,720 2,622 2,717 486,600

このページの先頭へ