KabuInsight

ジャパンエレベーターサービスホールディングス

6544
プライム/サービス業/JAPAN ELEVATOR SERVICE HOLDINGS 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
2026-03-131,781.01,788.01,745.51,756.0-25.0-1.40%842,200
2026-03-121,790.01,808.51,771.51,781.0+21.0+1.19%1,436,000
2026-03-111,719.51,762.01,715.51,760.0+40.5+2.36%774,800
2026-03-101,721.01,722.01,671.51,719.5+78.5+4.78%1,222,200
2026-03-091,622.01,651.01,620.01,641.0-50.0-2.96%696,900
2026-03-061,651.51,708.01,638.01,691.0+19.0+1.14%536,200
2026-03-051,661.51,689.01,653.51,672.0+33.5+2.04%700,000
2026-03-041,642.01,655.01,621.01,638.5-2.0-0.12%687,000
2026-03-031,667.51,672.51,636.51,640.5-41.0-2.44%561,500
2026-03-021,662.51,706.01,633.01,681.5+59.0+3.64%1,101,200
2026-02-271,634.01,639.01,590.01,622.5-2.0-0.12%704,000
2026-02-261,644.51,652.01,617.01,624.5+1.5+0.09%852,900
2026-02-251,626.01,643.01,619.01,623.0-18.5-1.13%705,100
2026-02-241,629.51,649.51,620.51,641.5+11.0+0.67%451,600
2026-02-201,660.01,660.01,622.01,630.5-40.0-2.39%491,100
2026-02-191,712.01,712.01,657.51,670.5+62.5+3.89%713,200
2026-02-181,616.01,617.01,577.51,608.0-14.5-0.89%535,300
2026-02-171,608.51,640.01,595.01,622.5+17.0+1.06%508,100
2026-02-161,588.01,616.01,581.51,605.5+27.0+1.71%429,000
2026-02-131,600.01,618.01,551.51,578.5-44.5-2.74%923,200
2026-02-121,738.01,738.01,591.01,623.0-97.0-5.64%1,576,100
2026-02-101,687.01,729.01,682.51,720.0+61.5+3.71%859,600
2026-02-091,634.01,658.51,605.51,658.5+46.0+2.85%624,200
2026-02-061,630.01,645.01,601.51,612.5-35.5-2.15%514,200
2026-02-051,650.01,671.01,621.01,648.0+10.5+0.64%424,000
2026-02-041,648.51,660.01,620.01,637.5-11.0-0.67%1,107,100
2026-02-031,639.51,658.01,635.01,648.5-5.0-0.30%679,700
2026-02-021,643.01,670.01,643.01,653.5+28.0+1.72%594,800
2026-01-301,637.01,641.01,615.01,625.5-29.0-1.75%575,000
2026-01-291,648.01,659.51,618.01,654.5-27.0-1.61%856,500
2026-01-281,640.01,708.01,637.01,681.5+44.5+2.72%1,112,800
2026-01-271,637.01,665.51,635.01,637.0-1.0-0.06%336,800
2026-01-261,638.01,646.51,628.51,638.0-22.0-1.33%415,400
2026-01-231,680.01,689.01,650.01,660.0-20.0-1.19%418,300
2026-01-221,685.01,697.01,680.01,680.0-3.0-0.18%398,000
2026-01-211,680.01,687.51,671.51,683.0-14.5-0.85%442,200
2026-01-201,681.01,722.51,681.01,697.5+17.5+1.04%732,100
2026-01-191,660.01,686.01,650.51,680.0+30.0+1.82%579,700
2026-01-161,698.01,699.51,638.01,650.0-70.0-4.07%1,326,200
2026-01-151,745.01,747.01,718.51,720.0-5.5-0.32%730,500
2026-01-141,746.01,750.51,715.01,725.5-40.5-2.29%635,900
2026-01-131,770.01,793.51,757.01,766.0+15.5+0.89%758,600
2026-01-091,800.01,813.51,720.01,750.5-83.5-4.55%1,109,200
2026-01-081,795.01,849.51,780.51,834.0+54.5+3.06%775,000
2026-01-071,768.01,793.01,755.51,779.5-2.0-0.11%522,100
2026-01-061,751.01,794.51,750.01,781.5+53.0+3.07%686,700
2026-01-051,773.01,778.01,717.01,728.5-10.0-0.58%474,600
2025-12-301,755.51,760.51,738.51,738.5-25.5-1.45%400,100
2025-12-291,779.51,785.01,751.01,764.0-16.5-0.93%415,700
2025-12-261,780.01,790.01,768.01,780.5+8.0+0.45%274,100
2025-12-251,787.01,788.01,766.01,772.5-3.5-0.20%328,600
2025-12-241,777.01,789.01,766.51,776.0-5.5-0.31%390,500
2025-12-231,733.01,784.01,725.51,781.5+78.0+4.58%633,800
2025-12-221,770.01,777.01,695.51,703.5-52.0-2.96%676,200
2025-12-191,760.01,784.51,749.51,755.5-15.5-0.88%487,700
2025-12-181,762.01,782.01,750.01,771.0+13.5+0.77%661,800
2025-12-171,798.01,800.01,746.51,757.5-16.0-0.90%454,800
2025-12-161,782.51,790.01,751.51,773.5+10.5+0.60%534,500
2025-12-151,762.51,772.51,732.01,763.0+18.0+1.03%520,500
2025-12-121,794.51,794.51,743.01,745.0-26.0-1.47%614,000
2025-12-111,769.51,797.51,758.01,771.0+33.0+1.90%683,100
2025-12-101,816.01,822.01,713.01,738.0-65.5-3.63%694,700
2025-12-091,801.51,810.01,782.01,803.5+15.5+0.87%453,000
2025-12-081,808.01,813.51,770.51,788.0-21.0-1.16%788,800
2025-12-051,840.01,852.01,794.01,809.0-42.0-2.27%529,300
2025-12-041,847.51,871.01,837.01,851.0-7.5-0.40%388,800
2025-12-031,874.01,874.51,836.01,858.5+10.5+0.57%451,200
2025-12-021,885.51,893.01,846.01,848.0-24.0-1.28%398,600
2025-12-011,922.01,930.51,872.01,872.0-70.0-3.60%445,300
2025-11-281,949.01,951.01,920.01,942.0-7.5-0.38%386,900
2025-11-271,935.01,963.51,928.51,949.5+17.0+0.88%280,800
2025-11-261,909.51,937.51,904.51,932.5+28.0+1.47%320,400
2025-11-251,987.01,988.01,901.01,904.5-48.0-2.46%445,200
2025-11-211,915.51,969.01,910.01,952.5+30.5+1.59%558,500
2025-11-201,895.01,952.51,878.01,922.0+24.0+1.26%869,600
2025-11-191,842.01,929.51,832.01,898.0+85.0+4.69%760,400
2025-11-181,828.01,833.51,798.51,813.0-33.0-1.79%432,600
2025-11-171,885.01,906.51,834.51,846.0-38.5-2.04%408,100
2025-11-141,833.51,944.51,827.01,884.5+58.5+3.20%784,400
2025-11-131,846.01,876.01,826.01,826.0-38.5-2.06%654,200
2025-11-121,832.51,876.51,832.51,864.5+55.0+3.04%459,600
2025-11-111,851.51,858.01,801.01,809.5-26.5-1.44%322,700
2025-11-101,833.01,842.01,822.01,836.0+5.0+0.27%252,400
2025-11-071,800.01,837.01,798.51,831.0+34.0+1.89%290,600
2025-11-061,858.01,864.51,797.01,797.0-66.5-3.57%431,700
2025-11-051,871.01,875.01,818.01,863.5+11.0+0.59%720,800
2025-11-041,795.01,859.01,790.01,852.5+35.0+1.93%665,700
2025-10-311,821.01,828.51,796.51,817.5+13.5+0.75%461,200
2025-10-301,842.01,854.01,800.01,804.0-20.0-1.10%1,535,200
2025-10-291,780.01,843.01,773.01,824.0+68.0+3.87%1,060,100
2025-10-281,806.01,840.01,754.01,756.0-154.0-8.06%1,085,900
2025-10-271,895.01,914.01,889.01,910.0+25.0+1.33%351,000
2025-10-241,896.01,906.01,880.01,885.0-5.0-0.26%233,200
2025-10-231,928.01,932.01,890.01,890.0-34.0-1.77%286,900
2025-10-221,913.01,927.01,904.01,924.0+29.0+1.53%493,100
2025-10-211,873.01,899.01,870.01,895.0+62.0+3.38%428,200
2025-10-201,864.01,872.01,828.01,833.0+49.0+2.75%450,600
2025-10-171,805.01,813.01,778.01,784.0-11.0-0.61%367,700
2025-10-161,807.01,827.01,789.01,795.0-10.0-0.55%350,000
2025-10-151,846.01,850.01,802.01,805.0-25.0-1.37%540,800
2025-10-141,840.01,850.01,812.01,830.0-19.0-1.03%664,500
2025-10-101,868.01,875.01,837.01,849.0-16.0-0.86%607,900
2025-10-091,851.01,876.01,845.01,865.0+14.0+0.76%514,400
2025-10-081,841.01,864.01,837.01,851.0+25.0+1.37%373,200
2025-10-071,818.01,832.01,814.01,826.0+2.0+0.11%386,600
2025-10-061,807.01,833.01,792.01,824.0+24.0+1.33%726,300
2025-10-031,785.01,820.01,780.01,800.0-14.0-0.77%422,200
2025-10-021,839.01,842.01,797.01,814.0-37.0-2.00%659,100
2025-10-011,868.01,868.01,818.01,851.0-26.0-1.39%639,400
2025-09-301,885.01,910.01,868.01,877.0-4.0-0.21%787,100
2025-09-291,990.02,000.01,881.01,881.0-111.5-5.60%620,800
2025-09-262,000.02,020.01,962.51,992.5+25.0+1.27%557,000
2025-09-251,975.01,975.01,940.01,967.5+12.5+0.64%338,200
2025-09-241,932.51,962.51,912.51,955.0-7.5-0.38%513,600
2025-09-221,992.52,002.51,960.01,962.5-7.5-0.38%516,200
2025-09-191,975.02,012.51,957.51,970.0-5.0-0.25%984,400
2025-09-181,950.01,985.01,945.01,975.0+37.5+1.94%378,200
2025-09-171,895.01,940.01,877.51,937.5+22.5+1.17%358,600
2025-09-161,915.01,915.01,870.01,915.0-20.0-1.03%563,400
2025-09-121,930.01,952.51,912.51,935.0——552,800

直近120営業日分を表示