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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,164	2,185	2,135	2,148	150,000	2,148
2021-12-29	2,166	2,168	2,066	2,160	214,000	2,160
2021-12-28	2,070	2,131	2,070	2,116	225,300	2,116
2021-12-27	2,022	2,057	2,015	2,049	214,300	2,049
2021-12-24	2,055	2,055	2,010	2,012	189,400	2,012
2021-12-23	2,012	2,037	1,990	2,033	166,200	2,033
2021-12-22	1,992	2,030	1,984	1,990	187,000	1,990
2021-12-21	1,934	2,019	1,926	2,015	308,900	2,015
2021-12-20	1,982	1,990	1,892	1,902	337,700	1,902
2021-12-17	2,165	2,171	1,982	1,996	757,400	1,996
2021-12-16	2,320	2,324	2,196	2,204	302,100	2,204
2021-12-15	2,245	2,290	2,245	2,285	149,900	2,285
2021-12-14	2,290	2,315	2,252	2,256	125,800	2,256
2021-12-13	2,297	2,320	2,271	2,285	133,100	2,285
2021-12-10	2,289	2,296	2,266	2,279	185,000	2,279
2021-12-09	2,282	2,332	2,281	2,302	299,100	2,302
2021-12-08	2,298	2,312	2,248	2,260	198,000	2,260
2021-12-07	2,191	2,260	2,164	2,258	230,400	2,258
2021-12-06	2,161	2,170	2,135	2,157	137,600	2,157
2021-12-03	2,137	2,174	2,112	2,174	249,900	2,174
2021-12-02	2,054	2,124	2,052	2,093	221,700	2,093
2021-12-01	2,140	2,147	2,064	2,091	352,500	2,091
2021-11-30	2,182	2,222	2,115	2,125	266,100	2,125
2021-11-29	2,131	2,223	2,113	2,161	415,100	2,161
2021-11-26	2,209	2,213	2,186	2,206	210,800	2,206
2021-11-25	2,219	2,257	2,219	2,226	145,800	2,226
2021-11-24	2,271	2,281	2,201	2,218	255,100	2,218
2021-11-22	2,286	2,309	2,280	2,282	122,400	2,282
2021-11-19	2,251	2,291	2,228	2,283	295,600	2,283
2021-11-18	2,257	2,301	2,250	2,286	216,300	2,286
2021-11-17	2,306	2,316	2,254	2,255	315,300	2,255
2021-11-16	2,349	2,370	2,315	2,332	246,900	2,332
2021-11-15	2,370	2,385	2,329	2,361	239,400	2,361
2021-11-12	2,300	2,406	2,296	2,388	280,200	2,388
2021-11-11	2,336	2,355	2,273	2,296	318,800	2,296
2021-11-10	2,390	2,442	2,325	2,355	349,700	2,355
2021-11-09	2,420	2,470	2,364	2,405	439,100	2,405
2021-11-08	2,590	2,590	2,506	2,538	172,400	2,538
2021-11-05	2,600	2,613	2,547	2,573	153,400	2,573
2021-11-04	2,569	2,600	2,544	2,600	264,700	2,600
2021-11-02	2,514	2,553	2,514	2,533	248,500	2,533
2021-11-01	2,528	2,535	2,482	2,524	225,500	2,524
2021-10-29	2,504	2,515	2,438	2,466	264,900	2,466
2021-10-28	2,445	2,505	2,436	2,481	877,200	2,481
2021-10-27	2,427	2,443	2,395	2,420	166,500	2,420
2021-10-26	2,435	2,449	2,401	2,431	206,800	2,431
2021-10-25	2,371	2,410	2,363	2,400	222,500	2,400
2021-10-22	2,414	2,435	2,382	2,383	172,400	2,383
2021-10-21	2,424	2,436	2,400	2,400	189,800	2,400
2021-10-20	2,535	2,552	2,473	2,473	235,900	2,473
2021-10-19	2,471	2,530	2,431	2,519	282,400	2,519
2021-10-18	2,480	2,491	2,405	2,458	198,400	2,458
2021-10-15	2,443	2,472	2,403	2,470	158,800	2,470
2021-10-14	2,422	2,450	2,388	2,413	134,600	2,413
2021-10-13	2,397	2,420	2,365	2,400	166,300	2,400
2021-10-12	2,448	2,448	2,392	2,403	182,500	2,403
2021-10-11	2,408	2,448	2,387	2,448	224,500	2,448
2021-10-08	2,472	2,478	2,392	2,399	304,300	2,399
2021-10-07	2,356	2,420	2,355	2,359	253,400	2,359
2021-10-06	2,401	2,432	2,343	2,356	249,800	2,356
2021-10-05	2,359	2,372	2,291	2,354	370,000	2,354
2021-10-04	2,501	2,510	2,399	2,409	253,700	2,409
2021-10-01	2,562	2,565	2,481	2,494	259,300	2,494
2021-09-30	2,565	2,588	2,533	2,576	233,900	2,576
2021-09-29	2,571	2,581	2,529	2,564	277,300	2,564
2021-09-28	2,652	2,657	2,591	2,621	294,800	2,621
2021-09-27	2,704	2,740	2,681	2,682	315,200	2,682
2021-09-24	2,660	2,708	2,647	2,706	370,600	2,706
2021-09-22	2,676	2,699	2,604	2,611	332,700	2,611
2021-09-21	2,614	2,660	2,608	2,641	255,000	2,641
2021-09-17	2,712	2,714	2,664	2,691	260,000	2,691
2021-09-16	2,668	2,695	2,619	2,680	323,200	2,680
2021-09-15	2,710	2,746	2,665	2,692	375,100	2,692
2021-09-14	2,708	2,756	2,690	2,740	479,500	2,740
2021-09-13	2,740	2,740	2,663	2,696	351,900	2,696
2021-09-10	2,767	2,780	2,751	2,776	442,900	2,776
2021-09-09	2,742	2,780	2,730	2,765	442,000	2,765
2021-09-08	2,800	2,803	2,739	2,770	305,000	2,770
2021-09-07	2,823	2,829	2,755	2,787	361,400	2,787
2021-09-06	2,819	2,841	2,761	2,782	567,800	2,782
2021-09-03	2,928	2,955	2,811	2,828	463,800	2,828
2021-09-02	2,924	2,992	2,924	2,978	218,500	2,978
2021-09-01	2,886	2,920	2,880	2,920	190,100	2,920
2021-08-31	2,880	2,915	2,848	2,901	306,900	2,901
2021-08-30	2,773	2,855	2,768	2,855	651,700	2,855
2021-08-27	2,761	2,767	2,706	2,731	176,100	2,731
2021-08-26	2,730	2,763	2,700	2,715	373,400	2,715
2021-08-25	2,822	2,839	2,765	2,773	383,800	2,773
2021-08-24	2,730	2,892	2,730	2,872	544,900	2,872
2021-08-23	2,623	2,728	2,608	2,713	381,900	2,713
2021-08-20	2,612	2,662	2,567	2,587	288,700	2,587
2021-08-19	2,518	2,624	2,515	2,601	352,900	2,601
2021-08-18	2,470	2,539	2,461	2,539	209,600	2,539
2021-08-17	2,448	2,513	2,403	2,498	406,200	2,498
2021-08-16	2,447	2,470	2,400	2,437	254,700	2,437
2021-08-13	2,374	2,435	2,374	2,419	290,000	2,419
2021-08-12	2,301	2,333	2,254	2,326	418,200	2,326
2021-08-11	2,435	2,449	2,251	2,275	680,000	2,275
2021-08-10	2,480	2,499	2,401	2,453	381,800	2,453
2021-08-06	2,545	2,576	2,538	2,561	139,600	2,561
2021-08-05	2,518	2,542	2,489	2,535	136,100	2,535
2021-08-04	2,547	2,560	2,515	2,529	124,400	2,529
2021-08-03	2,556	2,585	2,532	2,556	127,400	2,556
2021-08-02	2,554	2,608	2,538	2,595	266,500	2,595
2021-07-30	2,527	2,549	2,504	2,516	118,200	2,516
2021-07-29	2,525	2,556	2,507	2,556	90,700	2,556
2021-07-28	2,517	2,522	2,484	2,513	115,400	2,513
2021-07-27	2,563	2,565	2,542	2,550	88,300	2,550
2021-07-26	2,554	2,567	2,530	2,554	159,900	2,554
2021-07-21	2,504	2,522	2,475	2,490	138,800	2,490
2021-07-20	2,445	2,484	2,443	2,472	131,700	2,472
2021-07-19	2,432	2,485	2,416	2,460	97,700	2,460
2021-07-16	2,425	2,494	2,415	2,478	119,000	2,478
2021-07-15	2,485	2,499	2,440	2,444	166,900	2,444
2021-07-14	2,525	2,534	2,503	2,514	103,700	2,514
2021-07-13	2,563	2,571	2,536	2,546	92,900	2,546
2021-07-12	2,524	2,563	2,512	2,561	227,500	2,561
2021-07-09	2,420	2,465	2,403	2,453	191,800	2,453
2021-07-08	2,510	2,522	2,461	2,468	190,900	2,468
2021-07-07	2,472	2,555	2,454	2,532	141,500	2,532
2021-07-06	2,537	2,545	2,500	2,502	99,000	2,502
2021-07-05	2,556	2,566	2,507	2,532	137,200	2,532
2021-07-02	2,557	2,579	2,545	2,561	87,200	2,561
2021-07-01	2,589	2,590	2,546	2,556	128,800	2,556
2021-06-30	2,579	2,590	2,561	2,582	178,100	2,582
2021-06-29	2,556	2,575	2,527	2,564	126,200	2,564
2021-06-28	2,578	2,593	2,553	2,563	111,600	2,563
2021-06-25	2,560	2,577	2,541	2,557	95,000	2,557
2021-06-24	2,522	2,581	2,522	2,560	151,900	2,560
2021-06-23	2,540	2,564	2,503	2,515	147,700	2,515
2021-06-22	2,491	2,565	2,469	2,554	238,700	2,554
2021-06-21	2,448	2,477	2,414	2,457	220,100	2,457
2021-06-18	2,491	2,541	2,469	2,520	339,500	2,520
2021-06-17	2,446	2,446	2,357	2,416	280,800	2,416
2021-06-16	2,515	2,515	2,425	2,463	360,400	2,463
2021-06-15	2,570	2,622	2,556	2,565	297,700	2,565
2021-06-14	2,549	2,570	2,528	2,569	184,400	2,569
2021-06-11	2,500	2,559	2,486	2,549	366,000	2,549
2021-06-10	2,470	2,493	2,460	2,473	179,500	2,473
2021-06-09	2,444	2,493	2,434	2,488	231,300	2,488
2021-06-08	2,398	2,459	2,388	2,442	351,000	2,442
2021-06-07	2,365	2,411	2,355	2,372	246,300	2,372
2021-06-04	2,338	2,338	2,292	2,305	141,600	2,305
2021-06-03	2,327	2,368	2,316	2,368	187,900	2,368
2021-06-02	2,309	2,348	2,295	2,331	234,300	2,331
2021-06-01	2,296	2,320	2,261	2,313	224,400	2,313
2021-05-31	2,324	2,361	2,285	2,296	204,600	2,296
2021-05-28	2,244	2,342	2,243	2,331	368,000	2,331
2021-05-27	2,250	2,255	2,215	2,237	564,700	2,237
2021-05-26	2,311	2,317	2,232	2,267	334,300	2,267
2021-05-25	2,329	2,364	2,312	2,340	336,500	2,340
2021-05-24	2,227	2,307	2,221	2,281	314,400	2,281
2021-05-21	2,171	2,217	2,164	2,213	265,600	2,213
2021-05-20	2,165	2,192	2,126	2,126	174,200	2,126
2021-05-19	2,202	2,213	2,152	2,159	178,500	2,159
2021-05-18	2,180	2,214	2,154	2,201	264,300	2,201
2021-05-17	2,201	2,215	2,150	2,174	339,700	2,174
2021-05-14	2,175	2,231	2,175	2,209	287,200	2,209
2021-05-13	2,028	2,209	1,981	2,176	573,800	2,176
2021-05-12	2,111	2,144	2,061	2,074	279,200	2,074
2021-05-11	2,195	2,196	2,070	2,089	408,500	2,089
2021-05-10	2,228	2,244	2,214	2,242	118,300	2,242
2021-05-07	2,230	2,256	2,210	2,232	136,600	2,232
2021-05-06	2,225	2,253	2,217	2,221	175,700	2,221
2021-04-30	2,240	2,240	2,196	2,196	137,200	2,196
2021-04-28	2,206	2,245	2,190	2,234	206,900	2,234
2021-04-27	2,236	2,236	2,205	2,206	181,900	2,206
2021-04-26	2,262	2,274	2,238	2,252	160,600	2,252
2021-04-23	2,258	2,267	2,220	2,248	138,000	2,248
2021-04-22	2,247	2,279	2,229	2,249	141,800	2,249
2021-04-21	2,221	2,245	2,198	2,205	147,900	2,205
2021-04-20	2,233	2,273	2,217	2,250	177,100	2,250
2021-04-19	2,341	2,341	2,269	2,280	228,900	2,280
2021-04-16	2,331	2,383	2,326	2,352	201,800	2,352
2021-04-15	2,333	2,352	2,316	2,350	135,100	2,350
2021-04-14	2,349	2,375	2,329	2,346	154,900	2,346
2021-04-13	2,347	2,373	2,330	2,332	144,000	2,332
2021-04-12	2,380	2,381	2,323	2,325	160,300	2,325
2021-04-09	2,337	2,404	2,323	2,381	606,000	2,381
2021-04-08	2,330	2,338	2,216	2,270	648,500	2,270
2021-04-07	2,350	2,400	2,330	2,392	221,600	2,392
2021-04-06	2,373	2,397	2,311	2,347	204,600	2,347
2021-04-05	2,376	2,381	2,339	2,350	201,600	2,350
2021-04-02	2,448	2,448	2,361	2,375	227,300	2,375
2021-04-01	2,416	2,427	2,396	2,411	209,600	2,411
2021-03-31	2,365	2,403	2,346	2,380	212,700	2,380
2021-03-30	2,427	2,451	2,381	2,393	250,800	2,393
2021-03-29	2,424	2,452	2,396	2,441	449,600	2,441
2021-03-26	2,383	2,398	2,348	2,377	184,300	2,377
2021-03-25	2,338	2,370	2,297	2,361	234,200	2,361
2021-03-24	2,394	2,398	2,321	2,338	248,100	2,338
2021-03-23	2,425	2,477	2,406	2,419	322,000	2,419
2021-03-22	2,404	2,410	2,324	2,395	285,000	2,395
2021-03-19	2,362	2,415	2,337	2,414	516,000	2,414
2021-03-18	2,325	2,363	2,306	2,362	252,300	2,362
2021-03-17	2,300	2,320	2,263	2,297	305,000	2,297
2021-03-16	2,286	2,294	2,235	2,288	290,000	2,288
2021-03-15	2,281	2,281	2,228	2,270	261,000	2,270
2021-03-12	2,311	2,324	2,270	2,296	490,000	2,296
2021-03-11	2,217	2,295	2,213	2,284	488,200	2,284
2021-03-10	2,250	2,250	2,159	2,194	360,800	2,194
2021-03-09	2,285	2,285	2,210	2,231	390,600	2,231
2021-03-08	2,325	2,330	2,249	2,284	659,000	2,284
2021-03-05	2,229	2,278	2,190	2,278	570,600	2,278
2021-03-04	2,195	2,244	2,174	2,244	327,700	2,244
2021-03-03	2,230	2,249	2,170	2,218	372,800	2,218
2021-03-02	2,234	2,263	2,190	2,230	440,400	2,230
2021-03-01	2,167	2,213	2,134	2,191	428,100	2,191
2021-02-26	2,051	2,138	2,036	2,117	438,300	2,117
2021-02-25	2,085	2,135	2,052	2,110	657,400	2,110
2021-02-24	2,191	2,198	2,085	2,099	678,400	2,099
2021-02-22	2,307	2,320	2,239	2,241	370,200	2,241
2021-02-19	2,287	2,308	2,261	2,294	226,700	2,294
2021-02-18	2,343	2,370	2,289	2,315	286,100	2,315
2021-02-17	2,305	2,332	2,287	2,325	194,300	2,325
2021-02-16	2,315	2,345	2,288	2,317	277,900	2,317
2021-02-15	2,350	2,350	2,256	2,316	608,900	2,316
2021-02-12	2,381	2,405	2,326	2,350	305,500	2,350
2021-02-10	2,388	2,393	2,321	2,381	463,900	2,381
2021-02-09	2,400	2,425	2,301	2,413	618,300	2,413
2021-02-08	2,452	2,481	2,363	2,375	1,019,900	2,375
2021-02-05	2,564	2,607	2,520	2,586	431,600	2,586
2021-02-04	2,540	2,541	2,479	2,518	247,600	2,518
2021-02-03	2,561	2,569	2,525	2,546	246,500	2,546
2021-02-02	2,483	2,542	2,476	2,540	264,900	2,540
2021-02-01	2,447	2,534	2,412	2,495	291,100	2,495
2021-01-29	2,525	2,551	2,471	2,472	277,800	2,472
2021-01-28	2,502	2,594	2,452	2,539	1,504,400	2,539
2021-01-27	2,599	2,640	2,549	2,552	427,900	2,552
2021-01-26	2,599	2,599	2,526	2,539	350,200	2,539
2021-01-25	2,658	2,658	2,581	2,629	323,000	2,629
2021-01-22	2,590	2,666	2,566	2,638	435,600	2,638
2021-01-21	2,549	2,585	2,536	2,571	334,900	2,571
2021-01-20	2,497	2,527	2,460	2,509	346,300	2,509
2021-01-19	2,499	2,520	2,420	2,453	369,200	2,453
2021-01-18	2,290	2,453	2,262	2,449	383,700	2,449
2021-01-15	2,355	2,367	2,303	2,331	385,700	2,331
2021-01-14	2,418	2,453	2,383	2,399	364,800	2,399
2021-01-13	2,455	2,489	2,380	2,434	625,400	2,434
2021-01-12	2,550	2,550	2,452	2,467	746,800	2,467
2021-01-08	2,610	2,614	2,552	2,580	389,100	2,580
2021-01-07	2,603	2,642	2,584	2,618	271,000	2,618
2021-01-06	2,676	2,690	2,570	2,580	539,000	2,580
2021-01-05	2,767	2,767	2,681	2,690	477,400	2,690
2021-01-04	2,674	2,720	2,622	2,717	486,600	2,717

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30