6544 ジャパンエレベーターサービスホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,460 | 2,466 | 2,413 | 2,458 | 196,800 | 2,458 |
| 2024-04-30 | 2,545 | 2,546 | 2,440 | 2,461 | 255,500 | 2,461 |
| 2024-04-26 | 2,490 | 2,522 | 2,489 | 2,509 | 202,100 | 2,509 |
| 2024-04-25 | 2,495 | 2,525 | 2,484 | 2,508 | 188,200 | 2,508 |
| 2024-04-24 | 2,463 | 2,510 | 2,463 | 2,500 | 234,200 | 2,500 |
| 2024-04-23 | 2,456 | 2,472 | 2,404 | 2,459 | 202,400 | 2,459 |
| 2024-04-22 | 2,378 | 2,472 | 2,376 | 2,441 | 311,600 | 2,441 |
| 2024-04-19 | 2,400 | 2,400 | 2,335 | 2,359 | 275,100 | 2,359 |
| 2024-04-18 | 2,395 | 2,450 | 2,381 | 2,431 | 267,300 | 2,431 |
| 2024-04-17 | 2,322 | 2,405 | 2,322 | 2,395 | 255,200 | 2,395 |
| 2024-04-16 | 2,275 | 2,337 | 2,266 | 2,318 | 231,000 | 2,318 |
| 2024-04-15 | 2,298 | 2,312 | 2,270 | 2,294 | 192,100 | 2,294 |
| 2024-04-12 | 2,363 | 2,375 | 2,305 | 2,327 | 293,900 | 2,327 |
| 2024-04-11 | 2,340 | 2,361 | 2,322 | 2,346 | 174,300 | 2,346 |
| 2024-04-10 | 2,406 | 2,449 | 2,362 | 2,370 | 195,200 | 2,370 |
| 2024-04-09 | 2,447 | 2,454 | 2,411 | 2,411 | 188,400 | 2,411 |
| 2024-04-08 | 2,486 | 2,505 | 2,417 | 2,450 | 172,800 | 2,450 |
| 2024-04-05 | 2,429 | 2,497 | 2,421 | 2,486 | 252,000 | 2,486 |
| 2024-04-04 | 2,412 | 2,458 | 2,384 | 2,446 | 303,800 | 2,446 |
| 2024-04-03 | 2,377 | 2,425 | 2,365 | 2,411 | 197,100 | 2,411 |
| 2024-04-02 | 2,402 | 2,415 | 2,355 | 2,380 | 208,600 | 2,380 |
| 2024-04-01 | 2,412 | 2,422 | 2,367 | 2,402 | 144,000 | 2,402 |
| 2024-03-29 | 2,466 | 2,467 | 2,408 | 2,412 | 208,000 | 2,412 |
| 2024-03-28 | 2,465 | 2,504 | 2,465 | 2,466 | 153,800 | 2,466 |
| 2024-03-27 | 2,513 | 2,514 | 2,462 | 2,487 | 344,100 | 2,487 |
| 2024-03-26 | 2,470 | 2,516 | 2,456 | 2,509 | 242,500 | 2,509 |
| 2024-03-25 | 2,529 | 2,557 | 2,471 | 2,475 | 262,500 | 2,475 |
| 2024-03-22 | 2,521 | 2,553 | 2,491 | 2,541 | 224,300 | 2,541 |
| 2024-03-21 | 2,495 | 2,584 | 2,495 | 2,521 | 318,700 | 2,521 |
| 2024-03-19 | 2,400 | 2,484 | 2,399 | 2,471 | 210,300 | 2,471 |
| 2024-03-18 | 2,452 | 2,473 | 2,434 | 2,447 | 202,400 | 2,447 |
| 2024-03-15 | 2,419 | 2,433 | 2,377 | 2,425 | 248,100 | 2,425 |
| 2024-03-14 | 2,462 | 2,497 | 2,412 | 2,425 | 334,700 | 2,425 |
| 2024-03-13 | 2,400 | 2,439 | 2,372 | 2,430 | 216,100 | 2,430 |
| 2024-03-12 | 2,359 | 2,420 | 2,337 | 2,419 | 302,400 | 2,419 |
| 2024-03-11 | 2,340 | 2,367 | 2,319 | 2,357 | 249,400 | 2,357 |
| 2024-03-08 | 2,367 | 2,376 | 2,343 | 2,358 | 294,400 | 2,358 |
| 2024-03-07 | 2,397 | 2,427 | 2,389 | 2,400 | 248,500 | 2,400 |
| 2024-03-06 | 2,316 | 2,386 | 2,310 | 2,384 | 279,600 | 2,384 |
| 2024-03-05 | 2,387 | 2,401 | 2,340 | 2,340 | 367,700 | 2,340 |
| 2024-03-04 | 2,460 | 2,474 | 2,380 | 2,396 | 322,000 | 2,396 |
| 2024-03-01 | 2,420 | 2,453 | 2,386 | 2,450 | 409,600 | 2,450 |
| 2024-02-29 | 2,265 | 2,436 | 2,248 | 2,405 | 629,200 | 2,405 |
| 2024-02-28 | 2,207 | 2,303 | 2,196 | 2,273 | 326,000 | 2,273 |
| 2024-02-27 | 2,190 | 2,243 | 2,182 | 2,219 | 204,100 | 2,219 |
| 2024-02-26 | 2,191 | 2,221 | 2,162 | 2,187 | 207,900 | 2,187 |
| 2024-02-22 | 2,203 | 2,222 | 2,182 | 2,200 | 267,900 | 2,200 |
| 2024-02-21 | 2,253 | 2,254 | 2,185 | 2,225 | 290,300 | 2,225 |
| 2024-02-20 | 2,281 | 2,288 | 2,248 | 2,276 | 250,100 | 2,276 |
| 2024-02-19 | 2,264 | 2,295 | 2,214 | 2,275 | 307,400 | 2,275 |
| 2024-02-16 | 2,171 | 2,278 | 2,161 | 2,255 | 452,400 | 2,255 |
| 2024-02-15 | 2,124 | 2,156 | 2,081 | 2,128 | 285,500 | 2,128 |
| 2024-02-14 | 2,145 | 2,164 | 2,096 | 2,129 | 506,400 | 2,129 |
| 2024-02-13 | 2,180 | 2,204 | 2,089 | 2,157 | 754,300 | 2,157 |
| 2024-02-09 | 2,071 | 2,185 | 1,998 | 2,176 | 710,700 | 2,176 |
| 2024-02-08 | 2,222 | 2,262 | 2,196 | 2,221 | 536,800 | 2,221 |
| 2024-02-07 | 2,132 | 2,175 | 2,130 | 2,164 | 188,500 | 2,164 |
| 2024-02-06 | 2,191 | 2,195 | 2,132 | 2,132 | 219,900 | 2,132 |
| 2024-02-05 | 2,234 | 2,243 | 2,193 | 2,194 | 171,400 | 2,194 |
| 2024-02-02 | 2,216 | 2,231 | 2,200 | 2,218 | 150,600 | 2,218 |
| 2024-02-01 | 2,220 | 2,237 | 2,191 | 2,209 | 153,200 | 2,209 |
| 2024-01-31 | 2,218 | 2,244 | 2,205 | 2,242 | 142,200 | 2,242 |
| 2024-01-30 | 2,264 | 2,266 | 2,237 | 2,237 | 179,600 | 2,237 |
| 2024-01-29 | 2,223 | 2,261 | 2,214 | 2,252 | 166,100 | 2,252 |
| 2024-01-26 | 2,190 | 2,238 | 2,182 | 2,230 | 206,200 | 2,230 |
| 2024-01-25 | 2,230 | 2,247 | 2,185 | 2,215 | 264,200 | 2,215 |
| 2024-01-24 | 2,208 | 2,266 | 2,203 | 2,266 | 302,200 | 2,266 |
| 2024-01-23 | 2,203 | 2,240 | 2,190 | 2,210 | 246,900 | 2,210 |
| 2024-01-22 | 2,159 | 2,178 | 2,143 | 2,170 | 268,400 | 2,170 |
| 2024-01-19 | 2,098 | 2,137 | 2,091 | 2,127 | 237,900 | 2,127 |
| 2024-01-18 | 2,130 | 2,141 | 2,103 | 2,115 | 332,200 | 2,115 |
| 2024-01-17 | 2,228 | 2,231 | 2,139 | 2,152 | 482,900 | 2,152 |
| 2024-01-16 | 2,283 | 2,293 | 2,210 | 2,231 | 547,800 | 2,231 |
| 2024-01-15 | 2,293 | 2,310 | 2,242 | 2,308 | 308,800 | 2,308 |
| 2024-01-12 | 2,297 | 2,312 | 2,252 | 2,276 | 352,100 | 2,276 |
| 2024-01-11 | 2,313 | 2,318 | 2,277 | 2,297 | 216,500 | 2,297 |
| 2024-01-10 | 2,326 | 2,326 | 2,292 | 2,299 | 244,100 | 2,299 |
| 2024-01-09 | 2,323 | 2,339 | 2,305 | 2,329 | 327,600 | 2,329 |
| 2024-01-05 | 2,360 | 2,360 | 2,319 | 2,328 | 280,700 | 2,328 |
| 2024-01-04 | 2,341 | 2,367 | 2,315 | 2,354 | 232,100 | 2,354 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2018-09-26]1株→2株 [2017-09-27]1株→2株
