4658 日本空調サービス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 950 | 950 | 898 | 911 | 121,900 | 911 |
| 2025-04-03 | 974 | 981 | 961 | 967 | 59,200 | 967 |
| 2025-04-02 | 992 | 993 | 987 | 989 | 37,400 | 989 |
| 2025-04-01 | 998 | 1,002 | 991 | 991 | 33,000 | 991 |
| 2025-03-31 | 995 | 1,008 | 993 | 995 | 58,600 | 995 |
| 2025-03-28 | 1,003 | 1,025 | 1,003 | 1,013 | 68,200 | 1,013 |
| 2025-03-27 | 1,038 | 1,042 | 1,030 | 1,042 | 45,100 | 1,042 |
| 2025-03-26 | 1,034 | 1,038 | 1,026 | 1,038 | 32,300 | 1,038 |
| 2025-03-25 | 1,039 | 1,041 | 1,028 | 1,037 | 52,700 | 1,037 |
| 2025-03-24 | 1,038 | 1,038 | 1,025 | 1,032 | 33,100 | 1,032 |
| 2025-03-21 | 1,035 | 1,044 | 1,034 | 1,038 | 22,100 | 1,038 |
| 2025-03-19 | 1,031 | 1,037 | 1,027 | 1,035 | 18,600 | 1,035 |
| 2025-03-18 | 1,028 | 1,033 | 1,023 | 1,025 | 31,800 | 1,025 |
| 2025-03-17 | 1,023 | 1,033 | 1,021 | 1,028 | 22,500 | 1,028 |
| 2025-03-14 | 1,012 | 1,023 | 1,008 | 1,021 | 30,300 | 1,021 |
| 2025-03-13 | 1,012 | 1,022 | 1,011 | 1,016 | 33,900 | 1,016 |
| 2025-03-12 | 1,004 | 1,016 | 1,003 | 1,012 | 28,600 | 1,012 |
| 2025-03-11 | 1,003 | 1,004 | 993 | 1,001 | 46,100 | 1,001 |
| 2025-03-10 | 1,009 | 1,014 | 1,003 | 1,010 | 19,900 | 1,010 |
| 2025-03-07 | 1,007 | 1,011 | 999 | 1,005 | 34,300 | 1,005 |
| 2025-03-06 | 1,008 | 1,018 | 1,008 | 1,015 | 19,200 | 1,015 |
| 2025-03-05 | 1,013 | 1,015 | 1,003 | 1,006 | 30,300 | 1,006 |
| 2025-03-04 | 1,014 | 1,018 | 1,003 | 1,013 | 26,000 | 1,013 |
| 2025-03-03 | 1,014 | 1,018 | 1,008 | 1,015 | 37,700 | 1,015 |
| 2025-02-28 | 994 | 1,008 | 994 | 1,002 | 52,100 | 1,002 |
| 2025-02-27 | 999 | 1,001 | 992 | 995 | 54,000 | 995 |
| 2025-02-26 | 1,002 | 1,007 | 989 | 995 | 76,300 | 995 |
| 2025-02-25 | 1,013 | 1,013 | 996 | 1,005 | 91,700 | 1,005 |
| 2025-02-21 | 991 | 1,002 | 989 | 1,002 | 58,800 | 1,002 |
| 2025-02-20 | 1,000 | 1,004 | 991 | 992 | 53,600 | 992 |
| 2025-02-19 | 998 | 1,010 | 996 | 1,001 | 68,900 | 1,001 |
| 2025-02-18 | 993 | 1,000 | 990 | 995 | 31,500 | 995 |
| 2025-02-17 | 993 | 998 | 990 | 990 | 38,900 | 990 |
| 2025-02-14 | 997 | 998 | 992 | 992 | 41,700 | 992 |
| 2025-02-13 | 998 | 999 | 993 | 997 | 28,700 | 997 |
| 2025-02-12 | 996 | 1,001 | 990 | 990 | 36,300 | 990 |
| 2025-02-10 | 996 | 1,006 | 994 | 995 | 37,000 | 995 |
| 2025-02-07 | 996 | 1,000 | 991 | 994 | 28,900 | 994 |
| 2025-02-06 | 991 | 997 | 986 | 996 | 36,800 | 996 |
| 2025-02-05 | 1,002 | 1,004 | 982 | 985 | 101,900 | 985 |
| 2025-02-04 | 1,016 | 1,016 | 1,000 | 1,001 | 109,400 | 1,001 |
| 2025-02-03 | 998 | 1,052 | 982 | 1,015 | 279,800 | 1,015 |
| 2025-01-31 | 1,100 | 1,113 | 1,091 | 1,106 | 67,200 | 1,106 |
| 2025-01-30 | 1,084 | 1,097 | 1,082 | 1,093 | 32,900 | 1,093 |
| 2025-01-29 | 1,098 | 1,098 | 1,083 | 1,085 | 25,300 | 1,085 |
| 2025-01-28 | 1,067 | 1,100 | 1,067 | 1,098 | 45,600 | 1,098 |
| 2025-01-27 | 1,075 | 1,083 | 1,068 | 1,079 | 33,100 | 1,079 |
| 2025-01-24 | 1,066 | 1,078 | 1,062 | 1,067 | 86,200 | 1,067 |
| 2025-01-23 | 1,047 | 1,055 | 1,041 | 1,055 | 31,700 | 1,055 |
| 2025-01-22 | 1,035 | 1,053 | 1,033 | 1,047 | 24,900 | 1,047 |
| 2025-01-21 | 1,019 | 1,030 | 1,018 | 1,024 | 23,400 | 1,024 |
| 2025-01-20 | 1,019 | 1,023 | 1,012 | 1,015 | 16,900 | 1,015 |
| 2025-01-17 | 1,010 | 1,010 | 1,000 | 1,006 | 32,400 | 1,006 |
| 2025-01-16 | 1,021 | 1,033 | 1,010 | 1,010 | 31,700 | 1,010 |
| 2025-01-15 | 1,014 | 1,032 | 1,012 | 1,012 | 43,600 | 1,012 |
| 2025-01-14 | 1,025 | 1,029 | 1,013 | 1,016 | 29,000 | 1,016 |
| 2025-01-10 | 1,047 | 1,047 | 1,027 | 1,028 | 32,600 | 1,028 |
| 2025-01-09 | 1,043 | 1,057 | 1,041 | 1,041 | 23,900 | 1,041 |
| 2025-01-08 | 1,049 | 1,057 | 1,035 | 1,052 | 42,600 | 1,052 |
| 2025-01-07 | 1,066 | 1,067 | 1,045 | 1,046 | 51,800 | 1,046 |
| 2025-01-06 | 1,065 | 1,067 | 1,059 | 1,062 | 58,900 | 1,062 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2014-03-27]1株→2株 [2000-05-26]1株→2株