KabuInsight

日本空調サービス

4658
プライム/サービス業/Nippon Air Conditioning Services Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,550.01,586.01,548.01,566.0-9.0-0.57%102,300
2026-03-121,606.01,610.01,565.01,575.0-29.0-1.81%159,300
2026-03-111,616.01,627.01,604.01,604.0+8.0+0.50%78,600
2026-03-101,600.01,613.01,585.01,596.0+45.0+2.90%124,200
2026-03-091,548.01,564.01,521.01,551.0-60.0-3.72%181,900
2026-03-061,600.01,611.01,575.01,611.0-8.0-0.49%137,800
2026-03-051,630.01,645.01,601.01,619.0+49.0+3.12%149,300
2026-03-041,610.01,630.01,543.01,570.0-93.0-5.59%279,900
2026-03-031,708.01,735.01,658.01,663.0-50.0-2.92%208,800
2026-03-021,695.01,721.01,679.01,713.0+15.0+0.88%179,400
2026-02-271,652.01,705.01,648.01,698.0+45.0+2.72%122,600
2026-02-261,681.01,707.01,647.01,653.0-6.0-0.36%296,600
2026-02-251,635.01,689.01,634.01,659.0+44.0+2.72%455,900
2026-02-241,561.01,618.01,561.01,615.0+61.0+3.93%285,300
2026-02-201,545.01,561.01,529.01,554.0+18.0+1.17%133,700
2026-02-191,530.01,539.01,518.01,536.0+16.0+1.05%75,600
2026-02-181,513.01,523.01,507.01,520.0+17.0+1.13%89,800
2026-02-171,520.01,527.01,498.01,503.0-13.0-0.86%137,700
2026-02-161,497.01,517.01,475.01,516.0+33.0+2.23%230,600
2026-02-131,500.01,515.01,475.01,483.0-32.0-2.11%146,800
2026-02-121,478.01,516.01,475.01,515.0+40.0+2.71%192,100
2026-02-101,452.01,476.01,452.01,475.0+34.0+2.36%115,300
2026-02-091,467.01,467.01,433.01,441.0+4.0+0.28%137,200
2026-02-061,432.01,448.01,422.01,437.0+5.0+0.35%111,000
2026-02-051,430.01,438.01,409.01,432.0+28.0+1.99%146,400
2026-02-041,406.01,422.01,371.01,404.0-7.0-0.50%227,900
2026-02-031,455.01,499.01,408.01,411.0-24.0-1.67%436,000
2026-02-021,480.01,492.01,431.01,435.0-40.0-2.71%692,600
2026-01-301,465.01,498.01,442.01,475.0+10.0+0.68%413,400
2026-01-291,475.01,476.01,447.01,465.0+6.0+0.41%189,700
2026-01-281,453.01,468.01,447.01,459.0-1.0-0.07%190,800
2026-01-271,463.01,472.01,446.01,460.0-1.0-0.07%107,600
2026-01-261,480.01,500.01,453.01,461.0-34.0-2.27%200,900
2026-01-231,472.01,497.01,472.01,495.0+38.0+2.61%210,400
2026-01-221,452.01,457.01,440.01,457.0+7.0+0.48%244,500
2026-01-211,413.01,460.01,412.01,450.0+28.0+1.97%253,000
2026-01-201,425.01,434.01,410.01,422.0-3.0-0.21%148,800
2026-01-191,415.01,428.01,401.01,425.0+15.0+1.06%131,500
2026-01-161,391.01,410.01,383.01,410.0+23.0+1.66%136,000
2026-01-151,358.01,391.01,352.01,387.0+18.0+1.31%187,800
2026-01-141,363.01,384.01,358.01,369.0+9.0+0.66%151,200
2026-01-131,344.01,360.01,340.01,360.0+32.0+2.41%186,200
2026-01-091,328.01,338.01,322.01,328.0+4.0+0.30%85,300
2026-01-081,326.01,333.01,319.01,324.0-11.0-0.82%74,500
2026-01-071,320.01,341.01,314.01,335.0+9.0+0.68%116,600
2026-01-061,300.01,326.01,300.01,326.0+33.0+2.55%143,300
2026-01-051,290.01,297.01,276.01,293.0+3.0+0.23%183,900
2025-12-301,310.01,312.01,290.01,290.0-27.0-2.05%140,100
2025-12-291,312.01,319.01,304.01,317.0+5.0+0.38%164,900
2025-12-261,305.01,319.01,300.01,312.0+14.0+1.08%220,000
2025-12-251,284.01,303.01,274.01,298.0+27.0+2.12%356,900
2025-12-241,299.01,301.01,247.01,271.0-20.0-1.55%444,000
2025-12-231,282.01,320.01,269.01,291.0+17.0+1.33%829,900
2025-12-221,302.01,308.01,238.01,274.0+62.0+5.12%3,016,400
2025-12-191,194.01,212.01,193.01,212.0+14.0+1.17%343,400
2025-12-181,180.01,200.01,176.01,198.0+17.0+1.44%310,900
2025-12-171,195.01,202.01,181.01,181.0-11.0-0.92%377,500
2025-12-161,188.01,198.01,173.01,192.0+6.0+0.51%1,264,400
2025-12-151,170.01,205.01,170.01,186.0+11.0+0.94%893,500
2025-12-121,167.01,177.01,165.01,175.0+15.0+1.29%234,300
2025-12-111,170.01,178.01,154.01,160.0-6.0-0.51%190,700
2025-12-101,167.01,178.01,159.01,166.0-1.0-0.09%246,200
2025-12-091,173.01,194.01,167.01,167.0-6.0-0.51%279,500
2025-12-081,150.01,183.01,132.01,173.0-46.0-3.77%903,500
2025-12-051,224.01,228.01,214.01,219.0-7.0-0.57%57,500
2025-12-041,204.01,228.01,202.01,226.0+23.0+1.91%60,600
2025-12-031,213.01,213.01,198.01,203.0-10.0-0.82%102,400
2025-12-021,232.01,235.01,212.01,213.0-14.0-1.14%58,400
2025-12-011,262.01,262.01,221.01,227.0-34.0-2.70%87,400
2025-11-281,253.01,265.01,253.01,261.0+5.0+0.40%43,800
2025-11-271,250.01,258.01,248.01,256.0+4.0+0.32%32,600
2025-11-261,251.01,258.01,246.01,252.0+7.0+0.56%35,900
2025-11-251,251.01,259.01,235.01,245.0-13.0-1.03%95,600
2025-11-211,229.01,258.01,226.01,258.0+25.0+2.03%82,800
2025-11-201,215.01,242.01,213.01,233.0+31.0+2.58%87,900
2025-11-191,207.01,215.01,196.01,202.0-5.0-0.41%50,500
2025-11-181,219.01,219.01,200.01,207.0-15.0-1.23%58,600
2025-11-171,247.01,247.01,215.01,222.0-21.0-1.69%74,900
2025-11-141,220.01,243.01,220.01,243.0+15.0+1.22%68,900
2025-11-131,226.01,231.01,220.01,228.0+6.0+0.49%63,200
2025-11-121,208.01,231.01,207.01,222.0+15.0+1.24%58,500
2025-11-111,210.01,219.01,200.01,207.0-1.0-0.08%92,500
2025-11-101,205.01,216.01,200.01,208.0+10.0+0.83%74,000
2025-11-071,195.01,200.01,184.01,198.0-2.0-0.17%65,400
2025-11-061,213.01,213.01,199.01,200.0-7.0-0.58%65,300
2025-11-051,209.01,215.01,178.01,207.0-30.0-2.43%226,600
2025-11-041,193.01,243.01,186.01,237.0-76.0-5.79%298,600
2025-10-311,285.01,317.01,275.01,313.0+47.0+3.71%192,000
2025-10-301,265.01,292.01,253.01,266.0+19.0+1.52%148,600
2025-10-291,274.01,279.01,240.01,247.0-5.0-0.40%108,100
2025-10-281,286.01,286.01,248.01,252.0-43.0-3.32%85,500
2025-10-271,271.01,299.01,271.01,295.0+37.0+2.94%110,900
2025-10-241,255.01,258.01,239.01,258.0+10.0+0.80%85,400
2025-10-231,228.01,251.01,226.01,248.0+15.0+1.22%53,900
2025-10-221,228.01,241.01,227.01,233.0+3.0+0.24%128,600
2025-10-211,222.01,230.01,213.01,230.0+12.0+0.99%50,700
2025-10-201,208.01,220.01,205.01,218.0+25.0+2.10%40,500
2025-10-171,200.01,201.01,190.01,193.0-7.0-0.58%46,200
2025-10-161,201.01,207.01,193.01,200.0+6.0+0.50%46,400
2025-10-151,190.01,203.01,190.01,194.0+11.0+0.93%50,700
2025-10-141,190.01,207.01,180.01,183.0-28.0-2.31%97,800
2025-10-101,218.01,222.01,201.01,211.0-20.0-1.62%85,300
2025-10-091,241.01,245.01,229.01,231.0-10.0-0.81%60,200
2025-10-081,242.01,259.01,241.01,241.0-10.0-0.80%48,000
2025-10-071,240.01,254.01,232.01,251.0+6.0+0.48%72,400
2025-10-061,266.01,267.01,241.01,245.0+3.0+0.24%73,300
2025-10-031,238.01,248.01,235.01,242.0+2.0+0.16%48,700
2025-10-021,255.01,260.01,224.01,240.0-15.0-1.20%65,900
2025-10-011,285.01,285.01,251.01,255.0-37.0-2.86%90,300
2025-09-301,313.01,313.01,282.01,292.0-16.0-1.22%79,300
2025-09-291,296.01,310.01,285.01,308.0-15.0-1.13%246,800
2025-09-261,305.01,326.01,302.01,323.0+17.0+1.30%302,800
2025-09-251,313.01,317.01,302.01,306.0-5.0-0.38%188,800
2025-09-241,318.01,319.01,310.01,311.0-8.0-0.61%194,500
2025-09-221,298.01,322.01,298.01,319.0+25.0+1.93%150,800
2025-09-191,303.01,307.01,291.01,294.0-9.0-0.69%147,200
2025-09-181,305.01,307.01,293.01,303.0+5.0+0.39%123,700
2025-09-171,311.01,311.01,297.01,298.0-19.0-1.44%127,600
2025-09-161,325.01,326.01,308.01,317.0+6.0+0.46%114,100
2025-09-121,338.01,339.01,311.01,311.0——129,900

直近120営業日分を表示