日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

電算(3640)の株価時系列情報

電算(3640)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 2,410 2,460 2,410 2,418 2,200
2020/12/29 2,383 2,428 2,383 2,428 12,300
2020/12/28 2,407 2,423 2,407 2,418 7,100
2020/12/25 2,450 2,450 2,413 2,414 6,500
2020/12/24 2,430 2,437 2,430 2,434 2,900
2020/12/23 2,436 2,438 2,428 2,435 2,800
2020/12/22 2,437 2,455 2,437 2,455 5,300
2020/12/21 2,443 2,448 2,431 2,448 3,600
2020/12/18 2,445 2,445 2,423 2,445 6,400
2020/12/17 2,450 2,450 2,429 2,445 2,900
2020/12/16 2,478 2,491 2,410 2,423 10,900
2020/12/15 2,488 2,488 2,466 2,478 1,700
2020/12/14 2,488 2,490 2,475 2,486 7,200
2020/12/11 2,480 2,487 2,461 2,486 15,800
2020/12/10 2,474 2,474 2,465 2,474 5,200
2020/12/09 2,460 2,469 2,460 2,464 1,500
2020/12/08 2,436 2,443 2,436 2,443 1,200
2020/12/07 2,436 2,458 2,435 2,436 7,600
2020/12/04 2,493 2,493 2,418 2,462 21,600
2020/12/03 2,400 2,430 2,400 2,430 3,300
2020/12/02 2,416 2,418 2,409 2,417 6,800
2020/12/01 2,411 2,411 2,404 2,408 3,500
2020/11/30 2,430 2,430 2,412 2,412 3,000
2020/11/27 2,406 2,430 2,406 2,430 2,400
2020/11/26 2,423 2,434 2,418 2,420 3,200
2020/11/25 2,420 2,424 2,400 2,418 3,900
2020/11/24 2,400 2,410 2,394 2,405 2,900
2020/11/20 2,396 2,407 2,390 2,403 2,800
2020/11/19 2,399 2,400 2,393 2,396 4,200
2020/11/18 2,398 2,398 2,377 2,382 2,200
2020/11/17 2,394 2,394 2,377 2,394 2,800
2020/11/16 2,390 2,398 2,372 2,391 3,100
2020/11/13 2,350 2,397 2,350 2,374 3,300
2020/11/12 2,347 2,347 2,321 2,345 2,900
2020/11/11 2,342 2,346 2,330 2,337 2,900
2020/11/10 2,349 2,353 2,344 2,347 3,300
2020/11/09 2,333 2,333 2,324 2,333 2,500
2020/11/06 2,348 2,348 2,331 2,333 3,100
2020/11/05 2,321 2,349 2,321 2,349 1,300
2020/11/04 2,316 2,366 2,316 2,321 1,800
2020/11/02 2,311 2,355 2,304 2,322 6,700
2020/10/30 2,301 2,399 2,301 2,399 1,700
2020/10/29 2,320 2,334 2,314 2,327 2,900
2020/10/28 2,325 2,375 2,325 2,325 2,100
2020/10/27 2,351 2,360 2,314 2,355 3,500
2020/10/26 2,351 2,438 2,351 2,370 1,500
2020/10/23 2,448 2,448 2,351 2,381 4,800
2020/10/22 2,415 2,420 2,409 2,420 2,200
2020/10/21 2,402 2,416 2,402 2,406 1,000
2020/10/20 2,419 2,430 2,401 2,402 1,600
2020/10/19 2,410 2,421 2,410 2,419 1,400
2020/10/16 2,418 2,419 2,410 2,410 1,100
2020/10/15 2,437 2,449 2,416 2,443 2,100
2020/10/14 2,450 2,450 2,418 2,418 2,000
2020/10/13 2,442 2,453 2,442 2,448 1,100
2020/10/12 2,436 2,450 2,436 2,442 1,600
2020/10/09 2,436 2,450 2,431 2,436 2,200
2020/10/08 2,400 2,464 2,400 2,436 5,300
2020/10/07 2,351 2,400 2,351 2,400 2,700
2020/10/06 2,406 2,414 2,380 2,381 3,000
2020/10/05 2,433 2,442 2,411 2,424 5,500
2020/10/02 2,450 2,485 2,399 2,405 7,000
2020/09/30 2,500 2,500 2,437 2,437 6,200
2020/09/29 2,472 2,500 2,394 2,500 8,100
2020/09/28 2,500 2,502 2,420 2,441 12,600
2020/09/25 2,410 2,472 2,395 2,472 13,000
2020/09/24 2,355 2,396 2,355 2,390 8,000
2020/09/23 2,360 2,360 2,346 2,356 6,200
2020/09/18 2,348 2,369 2,348 2,368 6,900
2020/09/17 2,347 2,348 2,328 2,348 5,000
2020/09/16 2,378 2,378 2,333 2,348 20,400
2020/09/15 2,265 2,280 2,264 2,278 4,800
2020/09/14 2,239 2,255 2,215 2,255 4,300
2020/09/11 2,237 2,237 2,224 2,237 3,900
2020/09/10 2,227 2,237 2,222 2,227 4,700
2020/09/09 2,216 2,216 2,201 2,216 3,300
2020/09/08 2,219 2,219 2,205 2,218 2,200
2020/09/07 2,227 2,227 2,193 2,204 5,100
2020/09/04 2,203 2,212 2,193 2,193 1,200
2020/09/03 2,205 2,215 2,202 2,203 1,300
2020/09/02 2,212 2,217 2,203 2,217 1,500
2020/09/01 2,210 2,212 2,200 2,212 1,600
2020/08/31 2,200 2,214 2,181 2,200 1,200
2020/08/28 2,226 2,226 2,203 2,203 1,700
2020/08/27 2,220 2,220 2,207 2,208 800
2020/08/26 2,234 2,234 2,206 2,213 1,500
2020/08/25 2,247 2,247 2,221 2,222 3,000
2020/08/24 2,215 2,215 2,207 2,212 700
2020/08/21 2,198 2,218 2,194 2,218 1,600
2020/08/20 2,174 2,190 2,174 2,190 2,300
2020/08/19 2,173 2,174 2,162 2,174 1,200
2020/08/18 2,165 2,173 2,165 2,173 1,400
2020/08/17 2,151 2,163 2,151 2,163 900
2020/08/14 2,173 2,173 2,138 2,146 2,700
2020/08/13 2,157 2,169 2,157 2,169 1,700
2020/08/12 2,147 2,155 2,146 2,149 1,500
2020/08/11 2,133 2,161 2,133 2,152 1,100
2020/08/07 2,133 2,154 2,131 2,143 1,900
2020/08/06 2,147 2,165 2,146 2,156 1,200
2020/08/05 2,191 2,193 2,148 2,157 1,600
2020/08/04 2,199 2,207 2,199 2,207 700
2020/08/03 2,193 2,196 2,192 2,194 1,000
2020/07/31 2,218 2,239 2,199 2,205 7,000
2020/07/30 2,200 2,219 2,178 2,178 2,200
2020/07/29 2,194 2,200 2,193 2,198 1,100
2020/07/28 2,238 2,238 2,219 2,223 1,500
2020/07/27 2,199 2,238 2,199 2,238 1,700
2020/07/22 2,229 2,229 2,214 2,214 2,900
2020/07/21 2,125 2,200 2,125 2,200 2,900
2020/07/20 2,116 2,125 2,116 2,125 1,000
2020/07/17 2,121 2,121 2,112 2,116 1,800
2020/07/16 2,140 2,140 2,120 2,120 1,000
2020/07/15 2,130 2,130 2,125 2,129 900
2020/07/14 2,130 2,130 2,125 2,125 900
2020/07/13 2,125 2,135 2,125 2,135 1,500
2020/07/10 2,151 2,151 2,124 2,125 1,700
2020/07/09 2,150 2,151 2,150 2,151 800
2020/07/08 2,160 2,168 2,150 2,150 900
2020/07/07 2,167 2,170 2,162 2,170 1,300
2020/07/06 2,179 2,179 2,167 2,170 800
2020/07/03 2,180 2,180 2,171 2,179 1,100
2020/07/02 2,206 2,206 2,185 2,188 1,500
2020/07/01 2,220 2,220 2,206 2,206 1,900
2020/06/30 2,233 2,233 2,213 2,215 1,600
2020/06/29 2,201 2,250 2,201 2,233 3,000
2020/06/26 2,256 2,256 2,226 2,226 1,800
2020/06/25 2,254 2,256 2,243 2,252 5,000
2020/06/24 2,251 2,251 2,225 2,242 3,100
2020/06/23 2,190 2,233 2,170 2,233 3,000
2020/06/22 2,163 2,182 2,163 2,181 1,100
2020/06/19 2,155 2,171 2,155 2,156 1,500
2020/06/18 2,194 2,194 2,155 2,155 900
2020/06/17 2,183 2,183 2,146 2,150 1,400
2020/06/16 2,180 2,180 2,142 2,160 2,200
2020/06/15 2,157 2,157 2,145 2,155 1,500
2020/06/12 2,154 2,154 2,136 2,154 2,400
2020/06/11 2,194 2,215 2,187 2,187 2,000
2020/06/10 2,230 2,230 2,153 2,218 1,800
2020/06/09 2,255 2,255 2,231 2,231 1,300
2020/06/08 2,267 2,267 2,223 2,255 3,500
2020/06/05 2,231 2,270 2,170 2,270 14,800
2020/06/04 2,225 2,250 2,216 2,250 3,500
2020/06/03 2,222 2,229 2,210 2,215 3,100
2020/06/02 2,199 2,215 2,199 2,215 4,000
2020/06/01 2,180 2,192 2,179 2,192 2,700
2020/05/29 2,159 2,173 2,138 2,173 2,000
2020/05/28 2,129 2,168 2,125 2,168 2,900
2020/05/27 2,134 2,149 2,131 2,131 1,700
2020/05/26 2,145 2,148 2,119 2,135 2,400
2020/05/25 2,149 2,150 2,108 2,145 3,700
2020/05/22 2,091 2,100 2,077 2,100 1,900
2020/05/21 2,080 2,091 2,080 2,091 1,500
2020/05/20 2,082 2,082 2,066 2,066 2,700
2020/05/19 2,065 2,082 2,065 2,082 2,200
2020/05/18 2,061 2,082 2,061 2,064 3,600
2020/05/15 2,020 2,045 2,010 2,045 2,200
2020/05/14 2,019 2,019 2,015 2,015 500
2020/05/13 2,014 2,036 2,014 2,036 800
2020/05/12 2,041 2,041 2,038 2,038 200
2020/05/11 2,021 2,057 2,021 2,052 2,000
2020/05/08 1,994 2,034 1,994 2,007 2,100
2020/05/07 2,047 2,052 2,007 2,044 3,300
2020/05/01 1,977 1,999 1,977 1,997 1,300
2020/04/30 2,049 2,049 2,005 2,020 3,100
2020/04/28 1,966 2,039 1,956 2,039 3,900
2020/04/27 1,966 1,984 1,966 1,970 1,600
2020/04/24 1,983 1,987 1,948 1,966 2,700
2020/04/23 1,949 1,975 1,945 1,975 1,400
2020/04/22 1,930 1,979 1,930 1,938 1,300
2020/04/21 1,982 1,985 1,957 1,959 1,800
2020/04/20 2,006 2,006 1,990 1,993 900
2020/04/17 2,001 2,022 2,001 2,006 1,900
2020/04/16 2,001 2,029 2,001 2,024 2,600
2020/04/15 2,015 2,061 1,965 2,026 4,500
2020/04/14 1,985 2,034 1,985 2,020 3,100
2020/04/13 1,981 1,981 1,952 1,968 600
2020/04/10 1,963 1,990 1,948 1,981 3,200
2020/04/09 1,989 1,999 1,933 1,963 1,600
2020/04/08 1,902 1,989 1,901 1,989 5,000
2020/04/07 1,846 1,919 1,846 1,902 2,300
2020/04/06 1,795 1,841 1,761 1,833 7,000
2020/04/03 1,871 1,875 1,801 1,809 3,400
2020/04/02 1,951 1,951 1,877 1,887 5,500
2020/04/01 2,005 2,029 1,961 1,961 10,200
2020/03/31 2,030 2,030 1,970 2,007 9,100
2020/03/30 2,082 2,088 1,983 2,021 44,800
2020/03/27 2,200 2,220 2,150 2,150 40,800
2020/03/26 2,152 2,168 2,097 2,168 29,000
2020/03/25 2,200 2,200 2,171 2,172 14,800
2020/03/24 2,160 2,160 2,143 2,157 8,300
2020/03/23 2,098 2,160 2,077 2,139 17,500
2020/03/19 2,120 2,120 2,017 2,105 21,400
2020/03/18 2,111 2,129 2,084 2,120 8,100
2020/03/17 1,872 2,066 1,850 2,066 11,600
2020/03/16 1,900 1,940 1,890 1,918 11,500
2020/03/13 1,813 1,854 1,778 1,807 18,600
2020/03/12 1,973 1,973 1,919 1,920 16,000
2020/03/11 2,036 2,040 2,000 2,000 17,100
2020/03/10 1,967 2,049 1,952 2,018 9,000
2020/03/09 2,031 2,031 2,001 2,012 5,500
2020/03/06 2,098 2,136 2,088 2,088 8,700
2020/03/05 2,133 2,133 2,110 2,110 4,000
2020/03/04 2,077 2,094 2,074 2,083 3,400
2020/03/03 2,180 2,180 2,094 2,094 7,400
2020/03/02 1,951 2,101 1,951 2,074 7,200
2020/02/28 2,000 2,000 1,962 1,974 22,900
2020/02/27 2,151 2,164 2,140 2,140 7,800
2020/02/26 2,173 2,173 2,151 2,158 20,800
2020/02/25 2,210 2,210 2,182 2,182 7,600
2020/02/21 2,250 2,264 2,242 2,242 2,700
2020/02/20 2,247 2,272 2,247 2,251 4,800
2020/02/19 2,240 2,247 2,238 2,247 2,900
2020/02/18 2,243 2,243 2,226 2,240 6,800
2020/02/17 2,241 2,245 2,240 2,245 6,200
2020/02/14 2,233 2,244 2,226 2,239 1,600
2020/02/13 2,227 2,241 2,227 2,233 1,300
2020/02/12 2,253 2,275 2,226 2,226 4,700
2020/02/10 2,243 2,265 2,240 2,253 1,700
2020/02/07 2,263 2,263 2,242 2,243 900
2020/02/06 2,263 2,267 2,254 2,263 2,900
2020/02/05 2,205 2,257 2,205 2,232 2,700
2020/02/04 2,205 2,206 2,193 2,205 2,400
2020/02/03 2,170 2,218 2,170 2,204 4,000
2020/01/31 2,226 2,242 2,170 2,175 5,600
2020/01/30 2,258 2,275 2,169 2,202 7,900
2020/01/29 2,290 2,290 2,232 2,249 4,500
2020/01/28 2,251 2,286 2,250 2,282 2,900
2020/01/27 2,302 2,302 2,260 2,272 6,400
2020/01/24 2,295 2,308 2,295 2,306 4,100
2020/01/23 2,283 2,295 2,283 2,288 2,100
2020/01/22 2,291 2,295 2,278 2,282 2,500
2020/01/21 2,280 2,283 2,273 2,273 1,900
2020/01/20 2,271 2,280 2,271 2,280 2,000
2020/01/17 2,279 2,297 2,267 2,271 3,300
2020/01/16 2,254 2,280 2,251 2,279 4,100
2020/01/15 2,230 2,269 2,222 2,269 3,000
2020/01/14 2,251 2,280 2,228 2,232 5,300
2020/01/10 2,282 2,282 2,250 2,257 1,700
2020/01/09 2,229 2,254 2,229 2,241 1,400
2020/01/08 2,261 2,261 2,184 2,229 7,100
2020/01/07 2,271 2,281 2,260 2,281 2,400
2020/01/06 2,283 2,283 2,270 2,271 2,600

このページの先頭へ