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
2026/06/26 1,670 1,675 1,648 1,666 478,400
2026/06/25 1,651 1,687 1,631 1,669 624,100
2026/06/24 1,620 1,649 1,620 1,638 333,500
2026/06/23 1,659 1,663 1,623 1,639 515,200
2026/06/22 1,701 1,714 1,659 1,662 441,800
2026/06/19 1,721 1,757 1,690 1,709 1,091,800
2026/06/18 1,666 1,688 1,658 1,681 486,500
2026/06/17 1,630 1,665 1,630 1,652 513,600
2026/06/16 1,617 1,618 1,583 1,615 570,000
2026/06/15 1,596 1,608 1,565 1,572 592,200
2026/06/12 1,620 1,649 1,596 1,617 786,500
2026/06/11 1,619 1,659 1,590 1,654 489,600
2026/06/10 1,622 1,624 1,583 1,610 950,300
2026/06/09 1,690 1,710 1,622 1,630 705,400
2026/06/08 1,717 1,787 1,687 1,704 746,400
2026/06/05 1,694 1,714 1,656 1,663 463,800
2026/06/04 1,682 1,701 1,656 1,683 731,200
2026/06/03 1,700 1,730 1,680 1,700 1,064,300
2026/06/02 1,753 1,783 1,721 1,732 611,500
2026/06/01 1,773 1,782 1,711 1,734 752,500
2026/05/29 1,801 1,820 1,755 1,755 599,400
2026/05/28 1,800 1,813 1,773 1,787 476,700
2026/05/27 1,804 1,829 1,771 1,811 655,600
2026/05/26 1,843 1,862 1,793 1,814 1,318,800
2026/05/25 1,846 1,853 1,789 1,816 554,500
2026/05/22 1,892 1,906 1,843 1,863 1,513,200
2026/05/21 1,824 1,898 1,811 1,892 548,200
2026/05/20 1,848 1,869 1,807 1,828 765,800
2026/05/19 1,862 1,872 1,840 1,857 586,400
2026/05/18 1,880 1,880 1,817 1,848 831,900
2026/05/15 1,792 1,899 1,779 1,869 1,987,400
2026/05/14 1,629 1,686 1,602 1,658 572,200
2026/05/13 1,609 1,631 1,605 1,610 381,900
2026/05/12 1,676 1,676 1,593 1,599 660,900
2026/05/11 1,665 1,699 1,646 1,685 752,900
2026/05/08 1,683 1,690 1,634 1,659 731,100
2026/05/07 1,659 1,693 1,640 1,684 1,161,500
2026/05/01 1,607 1,649 1,600 1,627 573,400
2026/04/30 1,567 1,614 1,567 1,594 717,700
2026/04/28 1,563 1,577 1,543 1,563 618,200
2026/04/27 1,588 1,600 1,557 1,559 555,600
2026/04/24 1,582 1,607 1,582 1,601 361,300
2026/04/23 1,607 1,619 1,568 1,602 438,700
2026/04/22 1,650 1,663 1,599 1,608 530,800
2026/04/21 1,675 1,703 1,644 1,654 551,400
2026/04/20 1,662 1,672 1,653 1,662 406,000
2026/04/17 1,640 1,666 1,636 1,666 407,300
2026/04/16 1,648 1,658 1,623 1,640 532,600
2026/04/15 1,600 1,638 1,599 1,628 510,300
2026/04/14 1,584 1,603 1,581 1,588 523,400
2026/04/13 1,553 1,599 1,548 1,577 479,400
2026/04/10 1,580 1,587 1,549 1,555 692,200
2026/04/09 1,614 1,633 1,586 1,586 495,700
2026/04/08 1,627 1,629 1,599 1,618 555,200
2026/04/07 1,613 1,626 1,590 1,593 357,200
2026/04/06 1,639 1,650 1,611 1,611 269,200
2026/04/03 1,649 1,655 1,626 1,630 321,000
2026/03/27 1,631 1,665 1,627 1,655 756,700
2026/03/26 1,653 1,665 1,608 1,624 550,700
2026/03/25 1,650 1,666 1,641 1,643 539,300
2026/03/24 1,624 1,634 1,601 1,615 465,800
2026/03/23 1,633 1,700 1,597 1,604 657,400
2026/03/19 1,680 1,720 1,655 1,655 567,600
2026/03/18 1,677 1,699 1,668 1,698 552,200
2026/03/17 1,716 1,716 1,651 1,658 578,900
2026/03/16 1,719 1,732 1,652 1,665 700,100
2026/03/13 1,781 1,788 1,746 1,756 842,200
2026/03/12 1,790 1,809 1,772 1,781 1,436,000
2026/03/11 1,720 1,762 1,716 1,760 774,800
2026/03/10 1,721 1,722 1,672 1,720 1,222,200
2026/03/09 1,622 1,651 1,620 1,641 696,900
2026/03/06 1,652 1,708 1,638 1,691 536,200
2026/03/05 1,662 1,689 1,654 1,672 700,000
2026/03/04 1,642 1,655 1,621 1,639 687,000
2026/03/03 1,668 1,673 1,637 1,641 561,500
2026/03/02 1,663 1,706 1,633 1,682 1,101,200
2026/02/27 1,634 1,639 1,590 1,623 704,000
2026/02/26 1,645 1,652 1,617 1,625 852,900
2026/02/25 1,626 1,643 1,619 1,623 705,100
2026/02/24 1,630 1,650 1,621 1,642 451,600
2026/02/20 1,660 1,660 1,622 1,631 491,100
2026/02/19 1,712 1,712 1,658 1,671 713,200
2026/02/18 1,616 1,617 1,578 1,608 535,300
2026/02/17 1,609 1,640 1,595 1,623 508,100
2026/02/16 1,588 1,616 1,582 1,606 429,000
2026/02/13 1,600 1,618 1,552 1,579 923,200
2026/02/12 1,738 1,738 1,591 1,623 1,576,100
2026/02/10 1,687 1,729 1,683 1,720 859,600
2026/02/09 1,634 1,659 1,606 1,659 624,200
2026/02/06 1,630 1,645 1,602 1,613 514,200
2026/02/05 1,650 1,671 1,621 1,648 424,000
2026/02/04 1,649 1,660 1,620 1,638 1,107,100
2026/02/03 1,640 1,658 1,635 1,649 679,700
2026/02/02 1,643 1,670 1,643 1,654 594,800
2026/01/30 1,637 1,641 1,615 1,626 575,000
2026/01/29 1,648 1,660 1,618 1,655 856,500
2026/01/28 1,640 1,708 1,637 1,682 1,112,800
2026/01/27 1,637 1,666 1,635 1,637 336,800
2026/01/26 1,638 1,647 1,629 1,638 415,400
2026/01/23 1,680 1,689 1,650 1,660 418,300
2026/01/22 1,685 1,697 1,680 1,680 398,000
2026/01/21 1,680 1,688 1,672 1,683 442,200
2026/01/20 1,681 1,723 1,681 1,698 732,100
2026/01/19 1,660 1,686 1,651 1,680 579,700
2026/01/16 1,698 1,700 1,638 1,650 1,326,200
2026/01/15 1,745 1,747 1,719 1,720 730,500
2026/01/14 1,746 1,751 1,715 1,726 635,900
2026/01/13 1,770 1,794 1,757 1,766 758,600
2026/01/09 1,800 1,814 1,720 1,751 1,109,200
2026/01/08 1,795 1,850 1,781 1,834 775,000
2026/01/07 1,768 1,793 1,756 1,780 522,100
2026/01/06 1,751 1,795 1,750 1,782 686,700
2026/01/05 1,773 1,778 1,717 1,729 474,600

このページの先頭へ