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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,888 | 3,035 | 2,888 | 2,992 | 1,000,100 | 2,992 |
| 2025-04-03 | 2,796 | 2,853 | 2,789 | 2,845 | 370,200 | 2,845 |
| 2025-04-02 | 2,848 | 2,858 | 2,801 | 2,818 | 343,100 | 2,818 |
| 2025-04-01 | 2,786 | 2,870 | 2,771 | 2,836 | 544,400 | 2,836 |
| 2025-03-31 | 2,727 | 2,765 | 2,702 | 2,736 | 424,000 | 2,736 |
| 2025-03-28 | 2,789 | 2,797 | 2,749 | 2,765 | 307,800 | 2,765 |
| 2025-03-27 | 2,745 | 2,819 | 2,738 | 2,819 | 346,300 | 2,819 |
| 2025-03-26 | 2,744 | 2,789 | 2,740 | 2,766 | 303,500 | 2,766 |
| 2025-03-25 | 2,700 | 2,739 | 2,700 | 2,724 | 167,400 | 2,724 |
| 2025-03-24 | 2,706 | 2,717 | 2,698 | 2,700 | 190,000 | 2,700 |
| 2025-03-21 | 2,751 | 2,762 | 2,706 | 2,706 | 386,500 | 2,706 |
| 2025-03-19 | 2,720 | 2,762 | 2,706 | 2,737 | 286,100 | 2,737 |
| 2025-03-18 | 2,743 | 2,761 | 2,714 | 2,720 | 356,200 | 2,720 |
| 2025-03-17 | 2,742 | 2,772 | 2,723 | 2,730 | 347,000 | 2,730 |
| 2025-03-14 | 2,586 | 2,759 | 2,586 | 2,739 | 566,400 | 2,739 |
| 2025-03-13 | 2,623 | 2,649 | 2,585 | 2,585 | 323,000 | 2,585 |
| 2025-03-12 | 2,535 | 2,623 | 2,535 | 2,600 | 409,600 | 2,600 |
| 2025-03-11 | 2,500 | 2,535 | 2,485 | 2,529 | 535,500 | 2,529 |
| 2025-03-10 | 2,613 | 2,625 | 2,580 | 2,590 | 269,300 | 2,590 |
| 2025-03-07 | 2,594 | 2,611 | 2,576 | 2,592 | 493,900 | 2,592 |
| 2025-03-06 | 2,706 | 2,717 | 2,641 | 2,675 | 409,700 | 2,675 |
| 2025-03-05 | 2,734 | 2,749 | 2,676 | 2,691 | 354,300 | 2,691 |
| 2025-03-04 | 2,697 | 2,733 | 2,676 | 2,730 | 315,200 | 2,730 |
| 2025-03-03 | 2,713 | 2,741 | 2,703 | 2,722 | 335,100 | 2,722 |
| 2025-02-28 | 2,825 | 2,826 | 2,679 | 2,739 | 516,500 | 2,739 |
| 2025-02-27 | 2,832 | 2,881 | 2,828 | 2,840 | 223,000 | 2,840 |
| 2025-02-26 | 2,850 | 2,876 | 2,818 | 2,851 | 270,700 | 2,851 |
| 2025-02-25 | 2,820 | 2,870 | 2,809 | 2,845 | 220,700 | 2,845 |
| 2025-02-21 | 3,005 | 3,020 | 2,865 | 2,868 | 409,000 | 2,868 |
| 2025-02-20 | 3,000 | 3,040 | 2,990 | 3,020 | 219,300 | 3,020 |
| 2025-02-19 | 2,979 | 3,040 | 2,969 | 3,010 | 184,000 | 3,010 |
| 2025-02-18 | 3,035 | 3,055 | 3,000 | 3,000 | 175,600 | 3,000 |
| 2025-02-17 | 3,030 | 3,095 | 3,025 | 3,045 | 195,900 | 3,045 |
| 2025-02-14 | 3,085 | 3,130 | 3,035 | 3,075 | 244,900 | 3,075 |
| 2025-02-13 | 2,915 | 3,175 | 2,850 | 3,105 | 415,000 | 3,105 |
| 2025-02-12 | 3,095 | 3,125 | 3,075 | 3,105 | 301,600 | 3,105 |
| 2025-02-10 | 3,030 | 3,070 | 3,015 | 3,050 | 157,600 | 3,050 |
| 2025-02-07 | 3,060 | 3,075 | 3,015 | 3,015 | 144,200 | 3,015 |
| 2025-02-06 | 2,990 | 3,065 | 2,967 | 3,045 | 329,300 | 3,045 |
| 2025-02-05 | 2,971 | 2,986 | 2,931 | 2,955 | 184,900 | 2,955 |
| 2025-02-04 | 3,020 | 3,020 | 2,941 | 2,954 | 250,300 | 2,954 |
| 2025-02-03 | 2,994 | 3,015 | 2,958 | 2,974 | 240,500 | 2,974 |
| 2025-01-31 | 3,115 | 3,135 | 3,000 | 3,015 | 218,200 | 3,015 |
| 2025-01-30 | 3,030 | 3,165 | 2,996 | 3,140 | 439,600 | 3,140 |
| 2025-01-29 | 3,030 | 3,035 | 2,996 | 2,996 | 151,700 | 2,996 |
| 2025-01-28 | 2,986 | 3,070 | 2,966 | 3,040 | 336,400 | 3,040 |
| 2025-01-27 | 3,005 | 3,015 | 2,941 | 2,959 | 236,700 | 2,959 |
| 2025-01-24 | 2,923 | 2,988 | 2,906 | 2,975 | 215,100 | 2,975 |
| 2025-01-23 | 2,939 | 2,941 | 2,903 | 2,923 | 176,900 | 2,923 |
| 2025-01-22 | 2,950 | 2,952 | 2,901 | 2,939 | 172,900 | 2,939 |
| 2025-01-21 | 2,898 | 2,956 | 2,897 | 2,956 | 148,300 | 2,956 |
| 2025-01-20 | 2,845 | 2,894 | 2,810 | 2,872 | 135,200 | 2,872 |
| 2025-01-17 | 2,869 | 2,870 | 2,803 | 2,832 | 122,600 | 2,832 |
| 2025-01-16 | 2,841 | 2,885 | 2,823 | 2,851 | 189,800 | 2,851 |
| 2025-01-15 | 2,814 | 2,854 | 2,798 | 2,848 | 200,700 | 2,848 |
| 2025-01-14 | 2,865 | 2,869 | 2,794 | 2,825 | 303,800 | 2,825 |
| 2025-01-10 | 2,822 | 2,845 | 2,811 | 2,821 | 121,800 | 2,821 |
| 2025-01-09 | 2,833 | 2,836 | 2,800 | 2,823 | 138,800 | 2,823 |
| 2025-01-08 | 2,839 | 2,870 | 2,735 | 2,846 | 321,400 | 2,846 |
| 2025-01-07 | 2,915 | 2,948 | 2,899 | 2,899 | 162,300 | 2,899 |
| 2025-01-06 | 2,910 | 2,960 | 2,872 | 2,879 | 212,900 | 2,879 |
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