4658 日本空調サービス(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 900 | 901 | 889 | 900 | 24,500 | 900 |
| 2024-04-25 | 895 | 899 | 893 | 894 | 30,900 | 894 |
| 2024-04-24 | 900 | 904 | 891 | 897 | 27,600 | 897 |
| 2024-04-23 | 894 | 896 | 886 | 895 | 37,900 | 895 |
| 2024-04-22 | 876 | 891 | 876 | 889 | 19,300 | 889 |
| 2024-04-19 | 890 | 890 | 867 | 872 | 31,900 | 872 |
| 2024-04-18 | 881 | 894 | 881 | 892 | 19,600 | 892 |
| 2024-04-17 | 894 | 894 | 876 | 879 | 30,400 | 879 |
| 2024-04-16 | 902 | 903 | 883 | 889 | 49,900 | 889 |
| 2024-04-15 | 905 | 910 | 902 | 908 | 25,800 | 908 |
| 2024-04-12 | 921 | 924 | 909 | 909 | 39,900 | 909 |
| 2024-04-11 | 920 | 926 | 918 | 921 | 26,500 | 921 |
| 2024-04-10 | 923 | 926 | 920 | 924 | 27,900 | 924 |
| 2024-04-09 | 915 | 922 | 913 | 921 | 29,400 | 921 |
| 2024-04-08 | 915 | 921 | 906 | 916 | 51,100 | 916 |
| 2024-04-05 | 919 | 924 | 907 | 915 | 47,500 | 915 |
| 2024-04-04 | 924 | 926 | 910 | 921 | 61,900 | 921 |
| 2024-04-03 | 924 | 936 | 920 | 922 | 55,900 | 922 |
| 2024-04-02 | 923 | 936 | 918 | 926 | 56,600 | 926 |
| 2024-04-01 | 937 | 937 | 921 | 927 | 43,100 | 927 |
| 2024-03-29 | 905 | 937 | 905 | 937 | 76,900 | 937 |
| 2024-03-28 | 896 | 908 | 895 | 901 | 57,800 | 901 |
| 2024-03-27 | 908 | 920 | 902 | 915 | 92,700 | 915 |
| 2024-03-26 | 889 | 900 | 889 | 900 | 28,800 | 900 |
| 2024-03-25 | 900 | 908 | 893 | 896 | 60,000 | 896 |
| 2024-03-22 | 900 | 901 | 894 | 898 | 24,700 | 898 |
| 2024-03-21 | 900 | 902 | 891 | 894 | 39,000 | 894 |
| 2024-03-19 | 884 | 894 | 881 | 894 | 25,700 | 894 |
| 2024-03-18 | 881 | 885 | 877 | 884 | 27,200 | 884 |
| 2024-03-15 | 867 | 877 | 862 | 874 | 30,500 | 874 |
| 2024-03-14 | 860 | 869 | 858 | 868 | 31,100 | 868 |
| 2024-03-13 | 868 | 872 | 855 | 858 | 20,900 | 858 |
| 2024-03-12 | 856 | 868 | 852 | 866 | 34,500 | 866 |
| 2024-03-11 | 875 | 876 | 854 | 864 | 67,800 | 864 |
| 2024-03-08 | 869 | 882 | 869 | 882 | 48,200 | 882 |
| 2024-03-07 | 885 | 886 | 872 | 873 | 25,600 | 873 |
| 2024-03-06 | 878 | 889 | 878 | 882 | 39,600 | 882 |
| 2024-03-05 | 884 | 888 | 879 | 885 | 22,700 | 885 |
| 2024-03-04 | 900 | 902 | 883 | 883 | 52,700 | 883 |
| 2024-03-01 | 914 | 915 | 897 | 902 | 42,100 | 902 |
| 2024-02-29 | 909 | 918 | 904 | 916 | 50,600 | 916 |
| 2024-02-28 | 907 | 918 | 904 | 908 | 48,500 | 908 |
| 2024-02-27 | 898 | 909 | 897 | 907 | 50,500 | 907 |
| 2024-02-26 | 891 | 900 | 891 | 895 | 30,900 | 895 |
| 2024-02-22 | 889 | 895 | 882 | 889 | 57,300 | 889 |
| 2024-02-21 | 900 | 900 | 887 | 895 | 33,600 | 895 |
| 2024-02-20 | 897 | 907 | 896 | 897 | 46,400 | 897 |
| 2024-02-19 | 879 | 890 | 872 | 890 | 46,000 | 890 |
| 2024-02-16 | 875 | 882 | 870 | 879 | 36,300 | 879 |
| 2024-02-15 | 885 | 885 | 864 | 866 | 51,500 | 866 |
| 2024-02-14 | 891 | 896 | 864 | 883 | 127,500 | 883 |
| 2024-02-13 | 882 | 892 | 877 | 891 | 55,500 | 891 |
| 2024-02-09 | 893 | 899 | 870 | 870 | 79,300 | 870 |
| 2024-02-08 | 894 | 899 | 869 | 895 | 86,200 | 895 |
| 2024-02-07 | 895 | 902 | 893 | 896 | 41,200 | 896 |
| 2024-02-06 | 912 | 915 | 901 | 902 | 46,500 | 902 |
| 2024-02-05 | 919 | 928 | 912 | 926 | 52,200 | 926 |
| 2024-02-02 | 925 | 925 | 905 | 908 | 88,600 | 908 |
| 2024-02-01 | 940 | 948 | 913 | 925 | 345,000 | 925 |
| 2024-01-31 | 852 | 869 | 844 | 869 | 77,800 | 869 |
| 2024-01-30 | 850 | 857 | 849 | 853 | 68,300 | 853 |
| 2024-01-29 | 841 | 852 | 841 | 847 | 60,100 | 847 |
| 2024-01-26 | 832 | 844 | 832 | 837 | 56,900 | 837 |
| 2024-01-25 | 820 | 840 | 820 | 839 | 87,500 | 839 |
| 2024-01-24 | 825 | 825 | 815 | 816 | 27,000 | 816 |
| 2024-01-23 | 830 | 833 | 823 | 823 | 33,700 | 823 |
| 2024-01-22 | 823 | 831 | 823 | 828 | 25,800 | 828 |
| 2024-01-19 | 826 | 826 | 820 | 821 | 15,800 | 821 |
| 2024-01-18 | 821 | 825 | 816 | 825 | 26,800 | 825 |
| 2024-01-17 | 816 | 823 | 814 | 817 | 39,400 | 817 |
| 2024-01-16 | 828 | 828 | 814 | 814 | 27,600 | 814 |
| 2024-01-15 | 827 | 828 | 823 | 827 | 27,300 | 827 |
| 2024-01-12 | 833 | 833 | 820 | 824 | 30,000 | 824 |
| 2024-01-11 | 833 | 835 | 830 | 833 | 29,500 | 833 |
| 2024-01-10 | 828 | 831 | 825 | 830 | 49,400 | 830 |
| 2024-01-09 | 821 | 828 | 819 | 827 | 41,200 | 827 |
| 2024-01-05 | 820 | 825 | 818 | 820 | 48,100 | 820 |
| 2024-01-04 | 811 | 820 | 807 | 820 | 45,100 | 820 |
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
