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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,298	2,350	2,288	2,338	196,800	2,338
2023-12-28	2,330	2,334	2,306	2,318	133,800	2,318
2023-12-27	2,298	2,353	2,289	2,337	217,600	2,337
2023-12-26	2,263	2,324	2,259	2,301	230,700	2,301
2023-12-25	2,321	2,323	2,233	2,254	165,300	2,254
2023-12-22	2,315	2,352	2,296	2,330	225,600	2,330
2023-12-21	2,286	2,337	2,270	2,314	274,400	2,314
2023-12-20	2,350	2,371	2,316	2,325	319,700	2,325
2023-12-19	2,320	2,389	2,320	2,360	432,300	2,360
2023-12-18	2,282	2,329	2,269	2,319	232,800	2,319
2023-12-15	2,277	2,319	2,243	2,307	330,200	2,307
2023-12-14	2,241	2,294	2,236	2,277	358,200	2,277
2023-12-13	2,200	2,224	2,173	2,211	135,100	2,211
2023-12-12	2,218	2,230	2,182	2,214	257,300	2,214
2023-12-11	2,218	2,246	2,206	2,214	139,400	2,214
2023-12-08	2,213	2,241	2,203	2,213	278,200	2,213
2023-12-07	2,251	2,262	2,234	2,239	125,800	2,239
2023-12-06	2,258	2,278	2,247	2,271	211,700	2,271
2023-12-05	2,239	2,274	2,238	2,258	283,900	2,258
2023-12-04	2,285	2,299	2,234	2,276	317,500	2,276
2023-12-01	2,349	2,362	2,335	2,335	252,500	2,335
2023-11-30	2,328	2,355	2,310	2,350	342,200	2,350
2023-11-29	2,298	2,392	2,297	2,347	369,200	2,347
2023-11-28	2,300	2,309	2,273	2,305	264,400	2,305
2023-11-27	2,254	2,265	2,208	2,242	160,400	2,242
2023-11-24	2,319	2,319	2,256	2,270	147,800	2,270
2023-11-22	2,320	2,360	2,319	2,322	316,600	2,322
2023-11-21	2,271	2,288	2,192	2,275	409,100	2,275
2023-11-20	2,240	2,304	2,223	2,292	296,500	2,292
2023-11-17	2,208	2,238	2,168	2,238	210,700	2,238
2023-11-16	2,235	2,262	2,212	2,223	270,600	2,223
2023-11-15	2,277	2,285	2,225	2,269	276,400	2,269
2023-11-14	2,233	2,279	2,223	2,247	328,300	2,247
2023-11-13	2,312	2,312	2,165	2,207	753,200	2,207
2023-11-10	2,022	2,067	1,994	2,062	388,100	2,062
2023-11-09	2,021	2,036	2,000	2,023	128,100	2,023
2023-11-08	2,050	2,062	2,017	2,026	182,500	2,026
2023-11-07	2,087	2,117	2,049	2,056	368,900	2,056
2023-11-06	2,020	2,090	2,000	2,079	339,300	2,079
2023-11-02	2,000	2,010	1,971	1,997	220,300	1,997
2023-11-01	2,015	2,019	1,982	1,987	262,300	1,987
2023-10-31	1,973	2,003	1,958	1,985	301,600	1,985
2023-10-30	1,979	1,990	1,934	1,962	955,400	1,962
2023-10-27	1,950	1,973	1,910	1,969	298,400	1,969
2023-10-26	1,968	1,982	1,952	1,952	221,100	1,952
2023-10-25	1,992	2,008	1,964	1,976	202,700	1,976
2023-10-24	1,961	1,999	1,893	1,975	243,100	1,975
2023-10-23	1,914	1,977	1,914	1,956	363,600	1,956
2023-10-20	1,912	1,929	1,891	1,915	180,600	1,915
2023-10-19	1,924	1,943	1,911	1,927	227,700	1,927
2023-10-18	2,020	2,020	1,958	1,982	286,000	1,982
2023-10-17	2,007	2,054	2,000	2,022	419,200	2,022
2023-10-16	2,074	2,074	2,034	2,036	239,100	2,036
2023-10-13	2,132	2,132	2,068	2,087	225,100	2,087
2023-10-12	2,122	2,156	2,116	2,150	183,400	2,150
2023-10-11	2,180	2,184	2,122	2,122	195,600	2,122
2023-10-10	2,139	2,191	2,134	2,184	260,100	2,184
2023-10-06	2,159	2,171	2,144	2,146	228,600	2,146
2023-10-05	2,133	2,175	2,132	2,164	344,400	2,164
2023-10-04	2,124	2,158	2,102	2,134	354,200	2,134
2023-10-03	2,165	2,210	2,160	2,165	345,800	2,165
2023-10-02	2,215	2,219	2,160	2,163	404,500	2,163
2023-09-29	2,231	2,258	2,185	2,195	282,500	2,195
2023-09-28	2,196	2,258	2,177	2,232	333,800	2,232
2023-09-27	2,167	2,204	2,165	2,202	322,000	2,202
2023-09-26	2,218	2,227	2,201	2,212	195,100	2,212
2023-09-25	2,203	2,251	2,186	2,248	267,000	2,248
2023-09-22	2,181	2,203	2,152	2,195	278,200	2,195
2023-09-21	2,198	2,233	2,183	2,215	489,600	2,215
2023-09-20	2,156	2,214	2,156	2,198	339,500	2,198
2023-09-19	2,166	2,168	2,121	2,157	318,800	2,157
2023-09-15	2,142	2,226	2,123	2,212	645,900	2,212
2023-09-14	2,324	2,332	2,223	2,231	345,100	2,231
2023-09-13	2,350	2,373	2,314	2,341	357,400	2,341
2023-09-12	2,313	2,338	2,293	2,330	390,100	2,330
2023-09-11	2,276	2,324	2,270	2,298	277,000	2,298
2023-09-08	2,278	2,323	2,277	2,314	387,800	2,314
2023-09-07	2,324	2,343	2,288	2,300	431,500	2,300
2023-09-06	2,377	2,398	2,343	2,348	214,700	2,348
2023-09-05	2,354	2,407	2,348	2,390	323,900	2,390
2023-09-04	2,399	2,424	2,387	2,404	290,800	2,404
2023-09-01	2,429	2,436	2,333	2,381	544,300	2,381
2023-08-31	2,425	2,453	2,415	2,426	504,600	2,426
2023-08-30	2,395	2,431	2,363	2,426	517,300	2,426
2023-08-29	2,350	2,406	2,344	2,375	376,400	2,375
2023-08-28	2,332	2,352	2,311	2,337	242,600	2,337
2023-08-25	2,301	2,362	2,301	2,337	439,800	2,337
2023-08-24	2,280	2,320	2,262	2,314	339,600	2,314
2023-08-23	2,221	2,298	2,215	2,289	328,800	2,289
2023-08-22	2,202	2,248	2,200	2,241	420,500	2,241
2023-08-21	2,170	2,263	2,166	2,229	391,000	2,229
2023-08-18	2,160	2,174	2,144	2,170	230,500	2,170
2023-08-17	2,130	2,208	2,104	2,203	590,800	2,203
2023-08-16	2,125	2,160	2,125	2,154	278,700	2,154
2023-08-15	2,116	2,182	2,095	2,164	635,100	2,164
2023-08-14	2,129	2,167	2,115	2,134	650,700	2,134
2023-08-10	2,110	2,225	2,106	2,177	1,867,000	2,177
2023-08-09	1,900	2,116	1,891	2,047	2,590,800	2,047
2023-08-08	1,730	1,734	1,707	1,716	206,400	1,716
2023-08-07	1,693	1,726	1,684	1,720	164,100	1,720
2023-08-04	1,730	1,730	1,702	1,708	177,100	1,708
2023-08-03	1,756	1,762	1,741	1,749	241,200	1,749
2023-08-02	1,724	1,755	1,710	1,748	330,700	1,748
2023-08-01	1,758	1,768	1,744	1,750	140,300	1,750
2023-07-31	1,788	1,788	1,752	1,756	215,600	1,756
2023-07-28	1,732	1,767	1,721	1,762	310,300	1,762
2023-07-27	1,781	1,789	1,767	1,777	278,600	1,777
2023-07-26	1,767	1,799	1,765	1,795	200,800	1,795
2023-07-25	1,735	1,770	1,734	1,763	213,700	1,763
2023-07-24	1,815	1,838	1,748	1,752	258,100	1,752
2023-07-21	1,784	1,810	1,756	1,796	335,200	1,796
2023-07-20	1,850	1,850	1,793	1,793	189,400	1,793
2023-07-19	1,846	1,855	1,816	1,849	244,300	1,849
2023-07-18	1,804	1,848	1,800	1,837	243,200	1,837
2023-07-14	1,811	1,822	1,789	1,791	179,300	1,791
2023-07-13	1,805	1,808	1,780	1,793	221,900	1,793
2023-07-12	1,838	1,852	1,800	1,805	253,200	1,805
2023-07-11	1,871	1,874	1,846	1,846	148,000	1,846
2023-07-10	1,847	1,871	1,836	1,849	268,000	1,849
2023-07-07	1,855	1,872	1,835	1,839	184,600	1,839
2023-07-06	1,861	1,880	1,850	1,864	266,100	1,864
2023-07-05	1,810	1,860	1,801	1,855	191,100	1,855
2023-07-04	1,840	1,845	1,821	1,824	190,300	1,824
2023-07-03	1,900	1,911	1,860	1,861	318,800	1,861
2023-06-30	1,861	1,909	1,855	1,881	304,200	1,881
2023-06-29	1,875	1,886	1,852	1,861	143,900	1,861
2023-06-28	1,845	1,853	1,828	1,852	200,200	1,852
2023-06-27	1,814	1,823	1,797	1,823	200,500	1,823
2023-06-26	1,816	1,838	1,799	1,824	197,300	1,824
2023-06-23	1,900	1,900	1,803	1,813	272,700	1,813
2023-06-22	1,892	1,903	1,882	1,885	179,200	1,885
2023-06-21	1,883	1,912	1,882	1,889	301,200	1,889
2023-06-20	1,845	1,868	1,823	1,864	251,600	1,864
2023-06-19	1,900	1,906	1,845	1,869	203,100	1,869
2023-06-16	1,888	1,906	1,877	1,893	459,900	1,893
2023-06-15	1,872	1,887	1,865	1,872	170,500	1,872
2023-06-14	1,898	1,899	1,865	1,866	198,400	1,866
2023-06-13	1,898	1,913	1,838	1,858	345,000	1,858
2023-06-12	1,870	1,888	1,864	1,879	161,100	1,879
2023-06-09	1,821	1,864	1,820	1,849	466,000	1,849
2023-06-08	1,845	1,845	1,778	1,790	400,500	1,790
2023-06-07	1,909	1,915	1,865	1,873	332,000	1,873
2023-06-06	1,942	1,951	1,892	1,899	284,200	1,899
2023-06-05	1,947	1,957	1,924	1,943	206,800	1,943
2023-06-02	1,877	1,908	1,865	1,900	183,500	1,900
2023-06-01	1,870	1,885	1,852	1,877	263,900	1,877
2023-05-31	1,885	1,897	1,851	1,879	382,800	1,879
2023-05-30	1,909	1,928	1,891	1,920	167,300	1,920
2023-05-29	1,977	1,977	1,919	1,927	240,800	1,927
2023-05-26	1,951	1,951	1,917	1,928	208,200	1,928
2023-05-25	1,978	1,998	1,949	1,959	206,600	1,959
2023-05-24	2,000	2,002	1,968	1,981	312,600	1,981
2023-05-23	2,021	2,063	1,970	2,008	454,300	2,008
2023-05-22	2,036	2,044	1,985	2,000	186,900	2,000
2023-05-19	2,007	2,076	1,996	2,045	222,200	2,045
2023-05-18	2,005	2,005	1,968	2,003	209,500	2,003
2023-05-17	1,994	2,007	1,991	2,000	152,700	2,000
2023-05-16	2,010	2,013	1,987	2,006	280,000	2,006
2023-05-15	2,056	2,106	2,014	2,023	436,000	2,023
2023-05-12	2,027	2,027	1,973	2,008	185,400	2,008
2023-05-11	1,970	2,010	1,970	2,000	148,500	2,000
2023-05-10	2,005	2,021	1,965	1,977	222,100	1,977
2023-05-09	2,023	2,038	2,003	2,020	232,000	2,020
2023-05-08	1,995	2,019	1,986	2,015	182,100	2,015
2023-05-02	2,013	2,013	1,988	2,008	144,800	2,008
2023-05-01	2,040	2,049	2,001	2,013	192,100	2,013
2023-04-28	2,040	2,040	1,992	2,010	275,100	2,010
2023-04-27	1,991	2,030	1,970	2,010	245,100	2,010
2023-04-26	2,022	2,022	1,967	1,981	217,300	1,981
2023-04-25	2,059	2,084	2,043	2,052	144,900	2,052
2023-04-24	2,041	2,057	2,038	2,048	184,800	2,048
2023-04-21	2,058	2,059	2,016	2,025	220,200	2,025
2023-04-20	2,068	2,082	2,049	2,072	155,700	2,072
2023-04-19	2,140	2,144	2,088	2,098	175,500	2,098
2023-04-18	2,146	2,189	2,146	2,150	191,700	2,150
2023-04-17	2,164	2,176	2,133	2,138	146,700	2,138
2023-04-14	2,144	2,164	2,124	2,135	244,200	2,135
2023-04-13	2,079	2,118	2,075	2,118	136,600	2,118
2023-04-12	2,050	2,105	2,042	2,103	159,000	2,103
2023-04-11	2,127	2,140	2,059	2,071	174,500	2,071
2023-04-10	2,103	2,125	2,097	2,100	112,200	2,100
2023-04-07	2,065	2,103	2,061	2,094	214,400	2,094
2023-04-06	2,004	2,078	1,998	2,074	384,700	2,074
2023-04-05	2,107	2,131	2,094	2,095	186,700	2,095
2023-04-04	2,145	2,153	2,111	2,124	165,100	2,124
2023-04-03	2,182	2,193	2,152	2,159	219,700	2,159
2023-03-31	2,150	2,174	2,130	2,148	256,800	2,148
2023-03-30	2,130	2,160	2,110	2,130	290,600	2,130
2023-03-29	2,039	2,127	2,029	2,112	371,100	2,112
2023-03-28	2,070	2,073	2,017	2,027	188,300	2,027
2023-03-27	2,016	2,060	2,001	2,055	190,300	2,055
2023-03-24	2,000	2,034	1,990	2,032	244,600	2,032
2023-03-23	1,892	1,981	1,892	1,979	202,600	1,979
2023-03-22	1,910	1,917	1,889	1,889	204,400	1,889
2023-03-20	1,933	1,934	1,888	1,893	174,800	1,893
2023-03-17	1,898	1,948	1,897	1,938	227,700	1,938
2023-03-16	1,877	1,920	1,876	1,920	139,700	1,920
2023-03-15	1,926	1,931	1,893	1,905	117,600	1,905
2023-03-14	1,894	1,920	1,877	1,914	182,600	1,914
2023-03-13	1,924	1,940	1,912	1,928	119,000	1,928
2023-03-10	1,966	1,996	1,949	1,950	193,900	1,950
2023-03-09	2,007	2,017	1,987	1,995	101,500	1,995
2023-03-08	2,003	2,018	1,986	2,005	130,700	2,005
2023-03-07	2,008	2,040	2,007	2,020	198,300	2,020
2023-03-06	1,962	2,014	1,961	2,000	195,400	2,000
2023-03-03	1,924	1,954	1,909	1,951	237,200	1,951
2023-03-02	1,913	1,952	1,895	1,924	164,300	1,924
2023-03-01	1,984	1,988	1,911	1,918	293,000	1,918
2023-02-28	1,957	2,015	1,957	1,995	170,700	1,995
2023-02-27	1,908	1,952	1,903	1,951	82,500	1,951
2023-02-24	1,931	1,938	1,912	1,931	156,600	1,931
2023-02-22	1,970	1,974	1,914	1,931	238,200	1,931
2023-02-21	2,014	2,015	1,984	2,003	179,400	2,003
2023-02-20	2,020	2,020	1,999	2,005	97,100	2,005
2023-02-17	2,024	2,042	2,009	2,010	90,300	2,010
2023-02-16	2,042	2,060	2,019	2,054	230,300	2,054
2023-02-15	2,028	2,049	1,994	2,001	218,400	2,001
2023-02-14	2,050	2,072	2,026	2,036	165,300	2,036
2023-02-13	2,010	2,050	1,990	2,005	242,100	2,005
2023-02-10	2,029	2,075	2,018	2,028	168,400	2,028
2023-02-09	1,960	2,071	1,956	2,057	427,900	2,057
2023-02-08	1,920	1,992	1,900	1,991	580,300	1,991
2023-02-07	1,816	1,826	1,800	1,812	104,300	1,812
2023-02-06	1,816	1,818	1,772	1,793	177,200	1,793
2023-02-03	1,780	1,805	1,780	1,802	91,400	1,802
2023-02-02	1,810	1,810	1,793	1,799	154,900	1,799
2023-02-01	1,850	1,858	1,814	1,816	93,200	1,816
2023-01-31	1,829	1,856	1,817	1,819	143,300	1,819
2023-01-30	1,771	1,818	1,771	1,816	136,900	1,816
2023-01-27	1,782	1,796	1,769	1,778	134,800	1,778
2023-01-26	1,818	1,823	1,788	1,788	106,700	1,788
2023-01-25	1,800	1,826	1,785	1,819	114,600	1,819
2023-01-24	1,770	1,819	1,765	1,801	205,200	1,801
2023-01-23	1,765	1,770	1,688	1,749	340,600	1,749
2023-01-20	1,775	1,790	1,737	1,742	762,700	1,742
2023-01-19	1,606	1,635	1,596	1,631	87,800	1,631
2023-01-18	1,599	1,646	1,593	1,630	151,300	1,630
2023-01-17	1,547	1,594	1,545	1,575	121,100	1,575
2023-01-16	1,551	1,570	1,531	1,538	202,500	1,538
2023-01-13	1,621	1,636	1,556	1,558	251,800	1,558
2023-01-12	1,638	1,649	1,629	1,641	127,100	1,641
2023-01-11	1,616	1,633	1,608	1,613	160,600	1,613
2023-01-10	1,630	1,640	1,594	1,603	122,000	1,603
2023-01-06	1,625	1,629	1,608	1,619	116,500	1,619
2023-01-05	1,597	1,631	1,585	1,624	274,200	1,624
2023-01-04	1,650	1,650	1,631	1,631	167,100	1,631

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