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
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
2023/06/27 1,814 1,823 1,797 1,823 200,500
2023/06/26 1,816 1,838 1,799 1,824 197,300
2023/06/23 1,900 1,900 1,803 1,813 272,700
2023/06/22 1,892 1,903 1,882 1,885 179,200
2023/06/21 1,883 1,912 1,882 1,889 301,200
2023/06/20 1,845 1,868 1,823 1,864 251,600
2023/06/19 1,900 1,906 1,845 1,869 203,100
2023/06/16 1,888 1,906 1,877 1,893 459,900
2023/06/15 1,872 1,887 1,865 1,872 170,500
2023/06/14 1,898 1,899 1,865 1,866 198,400
2023/06/13 1,898 1,913 1,838 1,858 345,000
2023/06/12 1,870 1,888 1,864 1,879 161,100
2023/06/09 1,821 1,864 1,820 1,849 466,000
2023/06/08 1,845 1,845 1,778 1,790 400,500
2023/06/07 1,909 1,915 1,865 1,873 332,000
2023/06/06 1,942 1,951 1,892 1,899 284,200
2023/06/05 1,947 1,957 1,924 1,943 206,800
2023/06/02 1,877 1,908 1,865 1,900 183,500
2023/06/01 1,870 1,885 1,852 1,877 263,900
2023/05/31 1,885 1,897 1,851 1,879 382,800
2023/05/30 1,909 1,928 1,891 1,920 167,300
2023/05/29 1,977 1,977 1,919 1,927 240,800
2023/05/26 1,951 1,951 1,917 1,928 208,200
2023/05/25 1,978 1,998 1,949 1,959 206,600
2023/05/24 2,000 2,002 1,968 1,981 312,600
2023/05/23 2,021 2,063 1,970 2,008 454,300
2023/05/22 2,036 2,044 1,985 2,000 186,900
2023/05/19 2,007 2,076 1,996 2,045 222,200
2023/05/18 2,005 2,005 1,968 2,003 209,500
2023/05/17 1,994 2,007 1,991 2,000 152,700
2023/05/16 2,010 2,013 1,987 2,006 280,000
2023/05/15 2,056 2,106 2,014 2,023 436,000
2023/05/12 2,027 2,027 1,973 2,008 185,400
2023/05/11 1,970 2,010 1,970 2,000 148,500
2023/05/10 2,005 2,021 1,965 1,977 222,100
2023/05/09 2,023 2,038 2,003 2,020 232,000
2023/05/08 1,995 2,019 1,986 2,015 182,100
2023/05/02 2,013 2,013 1,988 2,008 144,800
2023/05/01 2,040 2,049 2,001 2,013 192,100
2023/04/28 2,040 2,040 1,992 2,010 275,100
2023/04/27 1,991 2,030 1,970 2,010 245,100
2023/04/26 2,022 2,022 1,967 1,981 217,300
2023/04/25 2,059 2,084 2,043 2,052 144,900
2023/04/24 2,041 2,057 2,038 2,048 184,800
2023/04/21 2,058 2,059 2,016 2,025 220,200
2023/04/20 2,068 2,082 2,049 2,072 155,700
2023/04/19 2,140 2,144 2,088 2,098 175,500
2023/04/18 2,146 2,189 2,146 2,150 191,700
2023/04/17 2,164 2,176 2,133 2,138 146,700
2023/04/14 2,144 2,164 2,124 2,135 244,200
2023/04/13 2,079 2,118 2,075 2,118 136,600
2023/04/12 2,050 2,105 2,042 2,103 159,000
2023/04/11 2,127 2,140 2,059 2,071 174,500
2023/04/10 2,103 2,125 2,097 2,100 112,200
2023/04/07 2,065 2,103 2,061 2,094 214,400
2023/04/06 2,004 2,078 1,998 2,074 384,700
2023/04/05 2,107 2,131 2,094 2,095 186,700
2023/04/04 2,145 2,153 2,111 2,124 165,100
2023/04/03 2,182 2,193 2,152 2,159 219,700
2023/03/31 2,150 2,174 2,130 2,148 256,800
2023/03/30 2,130 2,160 2,110 2,130 290,600
2023/03/29 2,039 2,127 2,029 2,112 371,100
2023/03/28 2,070 2,073 2,017 2,027 188,300
2023/03/27 2,016 2,060 2,001 2,055 190,300
2023/03/24 2,000 2,034 1,990 2,032 244,600
2023/03/23 1,892 1,981 1,892 1,979 202,600
2023/03/22 1,910 1,917 1,889 1,889 204,400
2023/03/20 1,933 1,934 1,888 1,893 174,800
2023/03/17 1,898 1,948 1,897 1,938 227,700
2023/03/16 1,877 1,920 1,876 1,920 139,700
2023/03/15 1,926 1,931 1,893 1,905 117,600
2023/03/14 1,894 1,920 1,877 1,914 182,600
2023/03/13 1,924 1,940 1,912 1,928 119,000
2023/03/10 1,966 1,996 1,949 1,950 193,900
2023/03/09 2,007 2,017 1,987 1,995 101,500
2023/03/08 2,003 2,018 1,986 2,005 130,700
2023/03/07 2,008 2,040 2,007 2,020 198,300
2023/03/06 1,962 2,014 1,961 2,000 195,400
2023/03/03 1,924 1,954 1,909 1,951 237,200
2023/03/02 1,913 1,952 1,895 1,924 164,300
2023/03/01 1,984 1,988 1,911 1,918 293,000
2023/02/28 1,957 2,015 1,957 1,995 170,700
2023/02/27 1,908 1,952 1,903 1,951 82,500
2023/02/24 1,931 1,938 1,912 1,931 156,600
2023/02/22 1,970 1,974 1,914 1,931 238,200
2023/02/21 2,014 2,015 1,984 2,003 179,400
2023/02/20 2,020 2,020 1,999 2,005 97,100
2023/02/17 2,024 2,042 2,009 2,010 90,300
2023/02/16 2,042 2,060 2,019 2,054 230,300
2023/02/15 2,028 2,049 1,994 2,001 218,400
2023/02/14 2,050 2,072 2,026 2,036 165,300
2023/02/13 2,010 2,050 1,990 2,005 242,100
2023/02/10 2,029 2,075 2,018 2,028 168,400
2023/02/09 1,960 2,071 1,956 2,057 427,900
2023/02/08 1,920 1,992 1,900 1,991 580,300
2023/02/07 1,816 1,826 1,800 1,812 104,300
2023/02/06 1,816 1,818 1,772 1,793 177,200
2023/02/03 1,780 1,805 1,780 1,802 91,400
2023/02/02 1,810 1,810 1,793 1,799 154,900
2023/02/01 1,850 1,858 1,814 1,816 93,200
2023/01/31 1,829 1,856 1,817 1,819 143,300
2023/01/30 1,771 1,818 1,771 1,816 136,900
2023/01/27 1,782 1,796 1,769 1,778 134,800
2023/01/26 1,818 1,823 1,788 1,788 106,700
2023/01/25 1,800 1,826 1,785 1,819 114,600
2023/01/24 1,770 1,819 1,765 1,801 205,200
2023/01/23 1,765 1,770 1,688 1,749 340,600
2023/01/20 1,775 1,790 1,737 1,742 762,700
2023/01/19 1,606 1,635 1,596 1,631 87,800
2023/01/18 1,599 1,646 1,593 1,630 151,300
2023/01/17 1,547 1,594 1,545 1,575 121,100
2023/01/16 1,551 1,570 1,531 1,538 202,500
2023/01/13 1,621 1,636 1,556 1,558 251,800
2023/01/12 1,638 1,649 1,629 1,641 127,100
2023/01/11 1,616 1,633 1,608 1,613 160,600
2023/01/10 1,630 1,640 1,594 1,603 122,000
2023/01/06 1,625 1,629 1,608 1,619 116,500
2023/01/05 1,597 1,631 1,585 1,624 274,200
2023/01/04 1,650 1,650 1,631 1,631 167,100

このページの先頭へ