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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,946 | 2,946 | 2,882 | 2,916 | 192,100 |
| 2024/12/27 | 2,950 | 2,955 | 2,910 | 2,927 | 184,100 |
| 2024/12/26 | 2,843 | 2,925 | 2,832 | 2,920 | 234,200 |
| 2024/12/25 | 2,915 | 2,915 | 2,808 | 2,843 | 160,000 |
| 2024/12/24 | 2,938 | 2,942 | 2,897 | 2,902 | 245,700 |
| 2024/12/23 | 3,000 | 3,015 | 2,943 | 2,943 | 385,600 |
| 2024/12/20 | 2,880 | 2,932 | 2,873 | 2,908 | 360,500 |
| 2024/12/19 | 2,734 | 2,853 | 2,725 | 2,832 | 263,100 |
| 2024/12/18 | 2,751 | 2,806 | 2,725 | 2,784 | 334,000 |
| 2024/12/17 | 2,713 | 2,794 | 2,707 | 2,779 | 215,000 |
| 2024/12/16 | 2,766 | 2,773 | 2,702 | 2,719 | 201,000 |
| 2024/12/13 | 2,784 | 2,822 | 2,749 | 2,776 | 312,900 |
| 2024/12/12 | 2,833 | 2,855 | 2,807 | 2,814 | 262,700 |
| 2024/12/11 | 2,890 | 2,909 | 2,805 | 2,814 | 195,800 |
| 2024/12/10 | 2,878 | 2,881 | 2,800 | 2,878 | 179,200 |
| 2024/12/09 | 2,840 | 2,880 | 2,826 | 2,833 | 218,100 |
| 2024/12/06 | 2,882 | 2,890 | 2,800 | 2,813 | 276,100 |
| 2024/12/05 | 2,880 | 2,900 | 2,752 | 2,845 | 311,300 |
| 2024/12/04 | 2,888 | 2,986 | 2,852 | 2,870 | 631,400 |
| 2024/12/03 | 2,803 | 2,879 | 2,777 | 2,863 | 480,300 |
| 2024/12/02 | 2,717 | 2,781 | 2,716 | 2,770 | 251,100 |
| 2024/11/29 | 2,713 | 2,730 | 2,691 | 2,716 | 216,100 |
| 2024/11/28 | 2,603 | 2,676 | 2,598 | 2,669 | 380,700 |
| 2024/11/27 | 2,721 | 2,744 | 2,575 | 2,622 | 356,000 |
| 2024/11/26 | 2,650 | 2,738 | 2,622 | 2,730 | 336,200 |
| 2024/11/25 | 2,780 | 2,781 | 2,673 | 2,685 | 235,900 |
| 2024/11/22 | 2,754 | 2,777 | 2,735 | 2,743 | 268,800 |
| 2024/11/21 | 2,712 | 2,749 | 2,712 | 2,739 | 195,700 |
| 2024/11/20 | 2,771 | 2,790 | 2,707 | 2,730 | 347,300 |
| 2024/11/19 | 2,678 | 2,773 | 2,678 | 2,764 | 274,800 |
| 2024/11/18 | 2,696 | 2,716 | 2,673 | 2,684 | 266,200 |
| 2024/11/15 | 2,680 | 2,741 | 2,661 | 2,730 | 289,800 |
| 2024/11/14 | 2,731 | 2,750 | 2,712 | 2,715 | 251,800 |
| 2024/11/13 | 2,730 | 2,767 | 2,650 | 2,713 | 550,000 |
| 2024/11/12 | 2,939 | 2,956 | 2,832 | 2,844 | 394,200 |
| 2024/11/11 | 2,890 | 2,934 | 2,883 | 2,934 | 240,400 |
| 2024/11/08 | 2,896 | 2,936 | 2,850 | 2,900 | 212,800 |
| 2024/11/07 | 2,883 | 2,937 | 2,835 | 2,846 | 301,800 |
| 2024/11/06 | 2,864 | 2,896 | 2,816 | 2,843 | 364,600 |
| 2024/11/05 | 2,852 | 2,861 | 2,801 | 2,801 | 353,100 |
| 2024/11/01 | 2,871 | 2,915 | 2,850 | 2,861 | 188,100 |
| 2024/10/31 | 2,990 | 2,996 | 2,944 | 2,948 | 285,100 |
| 2024/10/30 | 2,982 | 2,993 | 2,923 | 2,990 | 1,491,500 |
| 2024/10/29 | 2,911 | 2,944 | 2,896 | 2,932 | 159,900 |
| 2024/10/28 | 2,895 | 2,940 | 2,886 | 2,926 | 181,200 |
| 2024/10/25 | 2,898 | 2,903 | 2,855 | 2,882 | 180,000 |
| 2024/10/24 | 2,920 | 2,954 | 2,903 | 2,924 | 217,300 |
| 2024/10/23 | 2,966 | 2,995 | 2,928 | 2,953 | 223,200 |
| 2024/10/22 | 3,090 | 3,095 | 2,953 | 2,970 | 356,300 |
| 2024/10/21 | 3,135 | 3,165 | 3,095 | 3,115 | 191,400 |
| 2024/10/18 | 3,110 | 3,140 | 3,090 | 3,120 | 131,300 |
| 2024/10/17 | 3,145 | 3,175 | 3,080 | 3,085 | 178,900 |
| 2024/10/16 | 3,180 | 3,210 | 3,145 | 3,150 | 234,200 |
| 2024/10/15 | 3,155 | 3,230 | 3,150 | 3,210 | 332,700 |
| 2024/10/11 | 3,115 | 3,125 | 3,100 | 3,120 | 156,100 |
| 2024/10/10 | 3,140 | 3,140 | 3,090 | 3,095 | 139,300 |
| 2024/10/09 | 3,130 | 3,155 | 3,120 | 3,135 | 169,900 |
| 2024/10/08 | 3,055 | 3,105 | 3,055 | 3,095 | 183,800 |
| 2024/10/07 | 3,140 | 3,150 | 3,080 | 3,100 | 163,300 |
| 2024/10/04 | 3,100 | 3,150 | 3,100 | 3,110 | 220,300 |
| 2024/10/03 | 3,090 | 3,105 | 3,025 | 3,080 | 202,700 |
| 2024/10/02 | 3,085 | 3,090 | 3,010 | 3,035 | 189,600 |
| 2024/10/01 | 3,080 | 3,115 | 3,060 | 3,105 | 127,700 |
| 2024/09/30 | 3,035 | 3,110 | 3,005 | 3,110 | 205,000 |
| 2024/09/27 | 3,160 | 3,195 | 3,125 | 3,135 | 235,700 |
| 2024/09/26 | 3,145 | 3,220 | 3,135 | 3,200 | 476,600 |
| 2024/09/25 | 3,085 | 3,125 | 3,080 | 3,115 | 449,100 |
| 2024/09/24 | 3,060 | 3,090 | 3,025 | 3,080 | 353,400 |
| 2024/09/20 | 2,996 | 3,030 | 2,965 | 3,000 | 426,800 |
| 2024/09/19 | 2,982 | 3,010 | 2,940 | 2,976 | 330,300 |
| 2024/09/18 | 2,767 | 2,963 | 2,767 | 2,959 | 461,800 |
| 2024/09/17 | 2,784 | 2,784 | 2,701 | 2,761 | 264,900 |
| 2024/09/13 | 2,758 | 2,759 | 2,712 | 2,734 | 204,000 |
| 2024/09/12 | 2,777 | 2,817 | 2,732 | 2,793 | 168,200 |
| 2024/09/11 | 2,779 | 2,799 | 2,692 | 2,727 | 222,300 |
| 2024/09/10 | 2,789 | 2,824 | 2,753 | 2,808 | 246,600 |
| 2024/09/09 | 2,676 | 2,775 | 2,649 | 2,774 | 269,400 |
| 2024/09/06 | 2,750 | 2,756 | 2,698 | 2,726 | 213,700 |
| 2024/09/05 | 2,789 | 2,816 | 2,699 | 2,729 | 238,700 |
| 2024/09/04 | 2,836 | 2,883 | 2,796 | 2,812 | 290,300 |
| 2024/09/03 | 2,842 | 2,895 | 2,832 | 2,888 | 137,500 |
| 2024/09/02 | 2,878 | 2,891 | 2,803 | 2,849 | 114,400 |
| 2024/08/30 | 2,908 | 2,920 | 2,833 | 2,858 | 299,400 |
| 2024/08/29 | 2,883 | 2,923 | 2,871 | 2,899 | 234,000 |
| 2024/08/28 | 2,902 | 2,945 | 2,869 | 2,876 | 223,100 |
| 2024/08/27 | 2,810 | 2,899 | 2,808 | 2,881 | 254,600 |
| 2024/08/26 | 2,750 | 2,794 | 2,734 | 2,791 | 147,300 |
| 2024/08/23 | 2,772 | 2,772 | 2,714 | 2,730 | 175,200 |
| 2024/08/22 | 2,762 | 2,795 | 2,721 | 2,774 | 305,800 |
| 2024/08/21 | 2,860 | 2,885 | 2,770 | 2,772 | 341,300 |
| 2024/08/20 | 2,795 | 2,887 | 2,790 | 2,875 | 181,400 |
| 2024/08/19 | 2,803 | 2,865 | 2,789 | 2,800 | 203,600 |
| 2024/08/16 | 2,859 | 2,872 | 2,781 | 2,853 | 347,500 |
| 2024/08/15 | 2,750 | 2,797 | 2,719 | 2,772 | 356,400 |
| 2024/08/14 | 2,699 | 2,755 | 2,680 | 2,741 | 252,700 |
| 2024/08/13 | 2,627 | 2,757 | 2,606 | 2,711 | 326,600 |
| 2024/08/09 | 2,607 | 2,699 | 2,551 | 2,583 | 510,300 |
| 2024/08/08 | 2,453 | 2,611 | 2,451 | 2,557 | 293,800 |
| 2024/08/07 | 2,459 | 2,597 | 2,455 | 2,560 | 255,900 |
| 2024/08/06 | 2,484 | 2,567 | 2,434 | 2,549 | 349,600 |
| 2024/08/05 | 2,397 | 2,490 | 2,265 | 2,297 | 358,700 |
| 2024/08/02 | 2,560 | 2,567 | 2,496 | 2,523 | 376,600 |
| 2024/08/01 | 2,761 | 2,761 | 2,637 | 2,655 | 159,900 |
| 2024/07/31 | 2,749 | 2,792 | 2,714 | 2,779 | 323,400 |
| 2024/07/30 | 2,704 | 2,770 | 2,687 | 2,768 | 156,700 |
| 2024/07/29 | 2,717 | 2,744 | 2,704 | 2,741 | 130,200 |
| 2024/07/26 | 2,754 | 2,760 | 2,685 | 2,688 | 113,900 |
| 2024/07/25 | 2,737 | 2,758 | 2,696 | 2,733 | 138,500 |
| 2024/07/24 | 2,767 | 2,805 | 2,745 | 2,759 | 145,600 |
| 2024/07/23 | 2,800 | 2,812 | 2,760 | 2,778 | 143,500 |
| 2024/07/22 | 2,780 | 2,804 | 2,763 | 2,790 | 154,900 |
| 2024/07/19 | 2,773 | 2,813 | 2,761 | 2,785 | 170,200 |
| 2024/07/18 | 2,754 | 2,819 | 2,746 | 2,764 | 186,100 |
| 2024/07/17 | 2,797 | 2,825 | 2,774 | 2,780 | 192,000 |
| 2024/07/16 | 2,781 | 2,822 | 2,758 | 2,779 | 243,000 |
| 2024/07/12 | 2,639 | 2,778 | 2,639 | 2,778 | 400,800 |
| 2024/07/11 | 2,661 | 2,662 | 2,607 | 2,636 | 335,800 |
| 2024/07/10 | 2,742 | 2,747 | 2,612 | 2,671 | 340,900 |
| 2024/07/09 | 2,673 | 2,745 | 2,659 | 2,732 | 284,600 |
| 2024/07/08 | 2,594 | 2,657 | 2,577 | 2,649 | 201,100 |
| 2024/07/05 | 2,619 | 2,639 | 2,595 | 2,598 | 199,600 |
| 2024/07/04 | 2,615 | 2,626 | 2,581 | 2,609 | 195,200 |
| 2024/07/03 | 2,547 | 2,598 | 2,539 | 2,578 | 337,700 |
| 2024/07/02 | 2,525 | 2,556 | 2,516 | 2,547 | 287,900 |
| 2024/07/01 | 2,565 | 2,572 | 2,542 | 2,547 | 267,700 |
| 2024/06/28 | 2,655 | 2,662 | 2,583 | 2,585 | 278,500 |
| 2024/06/27 | 2,630 | 2,679 | 2,625 | 2,644 | 242,000 |
| 2024/06/26 | 2,630 | 2,660 | 2,602 | 2,641 | 424,500 |
| 2024/06/25 | 2,617 | 2,699 | 2,603 | 2,680 | 381,000 |
| 2024/06/24 | 2,614 | 2,638 | 2,569 | 2,601 | 381,000 |
| 2024/06/21 | 2,573 | 2,600 | 2,522 | 2,542 | 800,000 |
| 2024/06/20 | 2,561 | 2,614 | 2,544 | 2,563 | 499,600 |
| 2024/06/19 | 2,524 | 2,534 | 2,487 | 2,534 | 378,100 |
| 2024/06/18 | 2,524 | 2,605 | 2,513 | 2,530 | 860,000 |
| 2024/06/17 | 2,488 | 2,495 | 2,419 | 2,424 | 365,100 |
| 2024/06/14 | 2,486 | 2,527 | 2,457 | 2,500 | 363,000 |
| 2024/06/13 | 2,605 | 2,622 | 2,534 | 2,534 | 253,300 |
| 2024/06/12 | 2,635 | 2,652 | 2,581 | 2,590 | 309,800 |
| 2024/06/11 | 2,696 | 2,713 | 2,674 | 2,677 | 153,800 |
| 2024/06/10 | 2,656 | 2,704 | 2,650 | 2,697 | 176,000 |
| 2024/06/07 | 2,633 | 2,697 | 2,628 | 2,692 | 258,700 |
| 2024/06/06 | 2,799 | 2,813 | 2,647 | 2,647 | 314,100 |
| 2024/06/05 | 2,811 | 2,844 | 2,801 | 2,802 | 160,600 |
| 2024/06/04 | 2,836 | 2,869 | 2,829 | 2,841 | 138,600 |
| 2024/06/03 | 2,845 | 2,870 | 2,820 | 2,854 | 218,000 |
| 2024/05/31 | 2,820 | 2,846 | 2,777 | 2,845 | 583,900 |
| 2024/05/30 | 2,737 | 2,773 | 2,723 | 2,760 | 182,700 |
| 2024/05/29 | 2,782 | 2,804 | 2,761 | 2,773 | 187,600 |
| 2024/05/28 | 2,819 | 2,834 | 2,785 | 2,807 | 168,200 |
| 2024/05/27 | 2,820 | 2,830 | 2,771 | 2,805 | 185,900 |
| 2024/05/24 | 2,787 | 2,847 | 2,775 | 2,825 | 240,400 |
| 2024/05/23 | 2,835 | 2,838 | 2,799 | 2,830 | 244,800 |
| 2024/05/22 | 2,727 | 2,817 | 2,715 | 2,785 | 268,900 |
| 2024/05/21 | 2,692 | 2,737 | 2,692 | 2,716 | 156,100 |
| 2024/05/20 | 2,725 | 2,766 | 2,687 | 2,692 | 160,000 |
| 2024/05/17 | 2,645 | 2,786 | 2,621 | 2,740 | 323,600 |
| 2024/05/16 | 2,636 | 2,679 | 2,597 | 2,640 | 177,600 |
| 2024/05/15 | 2,686 | 2,697 | 2,605 | 2,620 | 245,200 |
| 2024/05/14 | 2,610 | 2,726 | 2,575 | 2,685 | 803,600 |
| 2024/05/13 | 2,486 | 2,490 | 2,394 | 2,415 | 207,400 |
| 2024/05/10 | 2,524 | 2,524 | 2,481 | 2,492 | 130,100 |
| 2024/05/09 | 2,501 | 2,516 | 2,489 | 2,507 | 165,300 |
| 2024/05/08 | 2,499 | 2,519 | 2,482 | 2,509 | 162,500 |
| 2024/05/07 | 2,454 | 2,511 | 2,449 | 2,509 | 132,900 |
| 2024/05/02 | 2,475 | 2,519 | 2,452 | 2,471 | 148,700 |
| 2024/05/01 | 2,460 | 2,466 | 2,413 | 2,458 | 196,800 |
| 2024/04/30 | 2,545 | 2,546 | 2,440 | 2,461 | 255,500 |
| 2024/04/26 | 2,490 | 2,522 | 2,489 | 2,509 | 202,100 |
| 2024/04/25 | 2,495 | 2,525 | 2,484 | 2,508 | 188,200 |
| 2024/04/24 | 2,463 | 2,510 | 2,463 | 2,500 | 234,200 |
| 2024/04/23 | 2,456 | 2,472 | 2,404 | 2,459 | 202,400 |
| 2024/04/22 | 2,378 | 2,472 | 2,376 | 2,441 | 311,600 |
| 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 |