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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,965 | 3,030 | 2,965 | 2,995 | 69,600 |
| 2025/07/30 | 2,936 | 2,975 | 2,915 | 2,965 | 15,900 |
| 2025/07/29 | 2,965 | 2,965 | 2,877 | 2,907 | 29,400 |
| 2025/07/28 | 3,055 | 3,080 | 2,951 | 2,965 | 33,100 |
| 2025/07/25 | 3,115 | 3,115 | 3,030 | 3,050 | 30,400 |
| 2025/07/24 | 3,100 | 3,185 | 3,070 | 3,140 | 32,800 |
| 2025/07/23 | 3,100 | 3,100 | 3,025 | 3,060 | 24,600 |
| 2025/07/22 | 3,090 | 3,190 | 3,075 | 3,100 | 45,000 |
| 2025/07/18 | 3,070 | 3,095 | 3,030 | 3,075 | 22,100 |
| 2025/07/17 | 3,085 | 3,140 | 3,045 | 3,095 | 42,800 |
| 2025/07/16 | 3,070 | 3,070 | 2,970 | 3,050 | 24,800 |
| 2025/07/15 | 3,020 | 3,135 | 2,989 | 3,065 | 40,600 |
| 2025/07/14 | 2,999 | 3,045 | 2,961 | 2,970 | 35,000 |
| 2025/07/11 | 3,005 | 3,020 | 2,945 | 2,985 | 32,900 |
| 2025/07/10 | 3,030 | 3,080 | 2,994 | 3,030 | 46,500 |
| 2025/07/09 | 2,943 | 3,005 | 2,905 | 2,995 | 68,100 |
| 2025/07/08 | 2,857 | 2,931 | 2,850 | 2,928 | 66,100 |
| 2025/07/07 | 2,700 | 2,825 | 2,700 | 2,825 | 48,800 |
| 2025/07/04 | 2,681 | 2,683 | 2,626 | 2,658 | 14,600 |
| 2025/07/03 | 2,705 | 2,719 | 2,644 | 2,650 | 23,500 |
| 2025/07/02 | 2,640 | 2,765 | 2,622 | 2,740 | 42,100 |
| 2025/07/01 | 2,568 | 2,701 | 2,568 | 2,632 | 29,600 |
| 2025/06/30 | 2,513 | 2,590 | 2,507 | 2,573 | 11,600 |
| 2025/06/27 | 2,519 | 2,541 | 2,510 | 2,510 | 5,900 |
| 2025/06/26 | 2,568 | 2,568 | 2,518 | 2,518 | 10,800 |
| 2025/06/25 | 2,574 | 2,574 | 2,528 | 2,568 | 10,200 |
| 2025/06/24 | 2,555 | 2,590 | 2,525 | 2,542 | 14,400 |
| 2025/06/23 | 2,452 | 2,571 | 2,449 | 2,555 | 24,800 |
| 2025/06/20 | 2,468 | 2,470 | 2,433 | 2,440 | 16,300 |
| 2025/06/19 | 2,460 | 2,495 | 2,452 | 2,467 | 24,100 |
| 2025/06/18 | 2,542 | 2,595 | 2,450 | 2,450 | 97,800 |
| 2025/06/17 | 2,657 | 2,857 | 2,568 | 2,614 | 121,600 |
| 2025/06/16 | 2,462 | 2,636 | 2,462 | 2,636 | 60,500 |
| 2025/06/13 | 2,492 | 2,500 | 2,444 | 2,462 | 13,400 |
| 2025/06/12 | 2,536 | 2,546 | 2,478 | 2,489 | 13,700 |
| 2025/06/11 | 2,501 | 2,540 | 2,501 | 2,540 | 17,400 |
| 2025/06/10 | 2,445 | 2,517 | 2,445 | 2,501 | 18,100 |
| 2025/06/09 | 2,464 | 2,464 | 2,432 | 2,444 | 17,400 |
| 2025/06/06 | 2,460 | 2,529 | 2,446 | 2,450 | 22,700 |
| 2025/06/05 | 2,435 | 2,467 | 2,398 | 2,456 | 26,100 |
| 2025/06/04 | 2,430 | 2,490 | 2,405 | 2,467 | 25,100 |
| 2025/06/03 | 2,345 | 2,448 | 2,345 | 2,448 | 38,400 |
| 2025/06/02 | 2,391 | 2,393 | 2,311 | 2,331 | 32,400 |
| 2025/05/30 | 2,337 | 2,394 | 2,335 | 2,379 | 16,200 |
| 2025/05/29 | 2,414 | 2,425 | 2,331 | 2,346 | 78,200 |
| 2025/05/28 | 2,449 | 2,450 | 2,412 | 2,440 | 15,500 |
| 2025/05/27 | 2,402 | 2,450 | 2,402 | 2,450 | 26,800 |
| 2025/05/26 | 2,383 | 2,433 | 2,380 | 2,394 | 28,900 |
| 2025/05/23 | 2,420 | 2,420 | 2,351 | 2,381 | 31,000 |
| 2025/05/22 | 2,375 | 2,480 | 2,375 | 2,402 | 67,500 |
| 2025/05/21 | 2,489 | 2,489 | 2,380 | 2,398 | 121,400 |
| 2025/05/20 | 2,524 | 2,560 | 2,377 | 2,539 | 387,400 |
| 2025/05/19 | 2,368 | 2,368 | 2,368 | 2,368 | 28,500 |
| 2025/05/16 | 1,968 | 1,968 | 1,968 | 1,968 | 19,000 |
| 2025/05/15 | 1,551 | 1,575 | 1,530 | 1,568 | 8,200 |
| 2025/05/14 | 1,587 | 1,587 | 1,570 | 1,575 | 4,000 |
| 2025/05/13 | 1,591 | 1,591 | 1,577 | 1,587 | 2,500 |
| 2025/05/12 | 1,587 | 1,600 | 1,587 | 1,591 | 5,200 |
| 2025/05/09 | 1,585 | 1,596 | 1,584 | 1,587 | 2,000 |
| 2025/05/08 | 1,585 | 1,596 | 1,585 | 1,596 | 4,200 |
| 2025/05/07 | 1,572 | 1,589 | 1,572 | 1,585 | 5,300 |
| 2025/05/02 | 1,577 | 1,579 | 1,567 | 1,572 | 2,700 |
| 2025/05/01 | 1,567 | 1,577 | 1,563 | 1,577 | 2,600 |
| 2025/04/30 | 1,565 | 1,567 | 1,565 | 1,567 | 900 |
| 2025/04/28 | 1,577 | 1,578 | 1,562 | 1,565 | 1,000 |
| 2025/04/25 | 1,576 | 1,577 | 1,559 | 1,577 | 2,400 |
| 2025/04/24 | 1,571 | 1,571 | 1,558 | 1,560 | 1,000 |
| 2025/04/23 | 1,570 | 1,570 | 1,555 | 1,555 | 1,000 |
| 2025/04/22 | 1,564 | 1,564 | 1,564 | 1,564 | 600 |
| 2025/04/21 | 1,525 | 1,565 | 1,525 | 1,565 | 2,200 |
| 2025/04/18 | 1,542 | 1,542 | 1,523 | 1,527 | 800 |
| 2025/04/17 | 1,521 | 1,526 | 1,508 | 1,521 | 1,000 |
| 2025/04/16 | 1,539 | 1,539 | 1,508 | 1,508 | 1,300 |
| 2025/04/15 | 1,497 | 1,540 | 1,497 | 1,532 | 2,200 |
| 2025/04/14 | 1,486 | 1,501 | 1,474 | 1,501 | 2,700 |
| 2025/04/11 | 1,412 | 1,460 | 1,412 | 1,460 | 2,600 |
| 2025/04/10 | 1,514 | 1,514 | 1,451 | 1,472 | 5,000 |
| 2025/04/09 | 1,415 | 1,423 | 1,380 | 1,423 | 5,800 |
| 2025/04/08 | 1,402 | 1,430 | 1,402 | 1,419 | 3,600 |
| 2025/04/07 | 1,420 | 1,422 | 1,342 | 1,342 | 15,000 |
| 2025/04/04 | 1,504 | 1,508 | 1,460 | 1,476 | 10,900 |
| 2025/04/03 | 1,469 | 1,621 | 1,427 | 1,581 | 11,000 |
| 2025/04/02 | 1,606 | 1,607 | 1,582 | 1,589 | 10,700 |
| 2025/04/01 | 1,611 | 1,620 | 1,606 | 1,606 | 3,000 |
| 2025/03/31 | 1,615 | 1,619 | 1,611 | 1,619 | 2,100 |
| 2025/03/28 | 1,638 | 1,646 | 1,635 | 1,640 | 2,600 |
| 2025/03/27 | 1,683 | 1,685 | 1,673 | 1,673 | 2,200 |
| 2025/03/26 | 1,679 | 1,689 | 1,679 | 1,683 | 4,200 |
| 2025/03/25 | 1,680 | 1,682 | 1,676 | 1,679 | 6,300 |
| 2025/03/24 | 1,680 | 1,680 | 1,675 | 1,677 | 2,500 |
| 2025/03/21 | 1,663 | 1,677 | 1,663 | 1,676 | 10,400 |
| 2025/03/19 | 1,646 | 1,655 | 1,646 | 1,650 | 5,100 |
| 2025/03/18 | 1,650 | 1,652 | 1,646 | 1,652 | 1,200 |
| 2025/03/17 | 1,666 | 1,666 | 1,650 | 1,650 | 1,600 |
| 2025/03/14 | 1,650 | 1,657 | 1,650 | 1,650 | 1,200 |
| 2025/03/13 | 1,645 | 1,678 | 1,640 | 1,665 | 2,900 |
| 2025/03/12 | 1,642 | 1,654 | 1,632 | 1,649 | 1,200 |
| 2025/03/11 | 1,637 | 1,637 | 1,628 | 1,631 | 700 |
| 2025/03/10 | 1,660 | 1,660 | 1,640 | 1,640 | 3,800 |
| 2025/03/07 | 1,604 | 1,638 | 1,604 | 1,638 | 2,900 |
| 2025/03/06 | 1,606 | 1,624 | 1,606 | 1,624 | 5,000 |
| 2025/03/05 | 1,605 | 1,605 | 1,586 | 1,586 | 1,900 |
| 2025/03/04 | 1,620 | 1,620 | 1,583 | 1,596 | 6,500 |
| 2025/03/03 | 1,641 | 1,648 | 1,613 | 1,623 | 10,300 |
| 2025/02/28 | 1,651 | 1,651 | 1,625 | 1,641 | 6,700 |
| 2025/02/27 | 1,651 | 1,665 | 1,650 | 1,654 | 5,700 |
| 2025/02/26 | 1,660 | 1,660 | 1,650 | 1,657 | 6,300 |
| 2025/02/25 | 1,651 | 1,663 | 1,651 | 1,660 | 3,300 |
| 2025/02/21 | 1,670 | 1,700 | 1,662 | 1,663 | 16,900 |
| 2025/02/20 | 1,579 | 1,675 | 1,579 | 1,670 | 38,500 |
| 2025/02/19 | 1,580 | 1,595 | 1,555 | 1,562 | 5,700 |
| 2025/02/18 | 1,600 | 1,600 | 1,573 | 1,581 | 4,700 |
| 2025/02/17 | 1,588 | 1,600 | 1,588 | 1,600 | 4,000 |
| 2025/02/14 | 1,573 | 1,585 | 1,573 | 1,585 | 2,100 |
| 2025/02/13 | 1,565 | 1,583 | 1,565 | 1,572 | 2,000 |
| 2025/02/12 | 1,561 | 1,599 | 1,561 | 1,562 | 6,300 |
| 2025/02/10 | 1,594 | 1,602 | 1,559 | 1,559 | 12,200 |
| 2025/02/07 | 1,620 | 1,634 | 1,608 | 1,608 | 7,200 |
| 2025/02/06 | 1,606 | 1,660 | 1,605 | 1,646 | 8,000 |
| 2025/02/05 | 1,669 | 1,670 | 1,623 | 1,628 | 29,400 |
| 2025/02/04 | 1,708 | 1,742 | 1,654 | 1,669 | 146,700 |
| 2025/02/03 | 1,726 | 1,726 | 1,726 | 1,726 | 49,400 |
| 2025/01/31 | 1,409 | 1,427 | 1,405 | 1,426 | 16,700 |
| 2025/01/30 | 1,407 | 1,419 | 1,401 | 1,401 | 46,600 |
| 2025/01/29 | 1,409 | 1,421 | 1,409 | 1,412 | 4,200 |
| 2025/01/28 | 1,410 | 1,417 | 1,409 | 1,409 | 4,300 |
| 2025/01/27 | 1,412 | 1,421 | 1,412 | 1,416 | 2,600 |
| 2025/01/24 | 1,421 | 1,428 | 1,410 | 1,411 | 5,400 |
| 2025/01/23 | 1,430 | 1,432 | 1,415 | 1,423 | 2,800 |
| 2025/01/22 | 1,422 | 1,428 | 1,422 | 1,425 | 1,900 |
| 2025/01/21 | 1,406 | 1,415 | 1,404 | 1,414 | 2,400 |
| 2025/01/20 | 1,405 | 1,418 | 1,405 | 1,409 | 1,800 |
| 2025/01/17 | 1,417 | 1,423 | 1,403 | 1,404 | 3,400 |
| 2025/01/16 | 1,431 | 1,444 | 1,420 | 1,420 | 2,500 |
| 2025/01/15 | 1,435 | 1,442 | 1,425 | 1,442 | 4,300 |
| 2025/01/14 | 1,435 | 1,443 | 1,435 | 1,435 | 1,000 |
| 2025/01/10 | 1,431 | 1,438 | 1,431 | 1,438 | 1,100 |
| 2025/01/09 | 1,433 | 1,443 | 1,433 | 1,443 | 900 |
| 2025/01/08 | 1,435 | 1,438 | 1,435 | 1,437 | 1,400 |
| 2025/01/07 | 1,450 | 1,450 | 1,437 | 1,437 | 2,000 |
| 2025/01/06 | 1,441 | 1,444 | 1,433 | 1,442 | 2,400 |
| 2024/12/30 | 1,441 | 1,443 | 1,440 | 1,441 | 1,600 |
| 2024/12/27 | 1,435 | 1,460 | 1,435 | 1,445 | 2,900 |
| 2024/12/26 | 1,435 | 1,450 | 1,432 | 1,441 | 5,200 |
| 2024/12/25 | 1,473 | 1,473 | 1,458 | 1,459 | 7,700 |
| 2024/12/24 | 1,437 | 1,445 | 1,434 | 1,445 | 5,900 |
| 2024/12/23 | 1,435 | 1,437 | 1,433 | 1,436 | 4,800 |
| 2024/12/20 | 1,428 | 1,436 | 1,428 | 1,435 | 5,200 |
| 2024/12/19 | 1,427 | 1,434 | 1,426 | 1,426 | 4,400 |
| 2024/12/18 | 1,432 | 1,432 | 1,426 | 1,428 | 2,900 |
| 2024/12/17 | 1,428 | 1,432 | 1,426 | 1,426 | 2,800 |
| 2024/12/16 | 1,433 | 1,433 | 1,429 | 1,430 | 2,600 |
| 2024/12/13 | 1,436 | 1,436 | 1,432 | 1,433 | 1,300 |
| 2024/12/12 | 1,432 | 1,435 | 1,432 | 1,435 | 4,500 |
| 2024/12/11 | 1,432 | 1,432 | 1,430 | 1,432 | 3,200 |
| 2024/12/10 | 1,438 | 1,438 | 1,432 | 1,432 | 1,700 |
| 2024/12/09 | 1,435 | 1,439 | 1,432 | 1,432 | 900 |
| 2024/12/06 | 1,438 | 1,439 | 1,431 | 1,439 | 3,200 |
| 2024/12/05 | 1,443 | 1,443 | 1,431 | 1,435 | 7,400 |
| 2024/12/04 | 1,427 | 1,430 | 1,427 | 1,430 | 2,500 |
| 2024/12/03 | 1,425 | 1,430 | 1,425 | 1,429 | 4,000 |
| 2024/12/02 | 1,414 | 1,423 | 1,414 | 1,420 | 3,700 |
| 2024/11/29 | 1,427 | 1,427 | 1,413 | 1,413 | 700 |
| 2024/11/28 | 1,415 | 1,415 | 1,413 | 1,413 | 1,000 |
| 2024/11/27 | 1,422 | 1,422 | 1,414 | 1,416 | 1,200 |
| 2024/11/26 | 1,425 | 1,426 | 1,424 | 1,424 | 1,000 |
| 2024/11/25 | 1,430 | 1,430 | 1,428 | 1,428 | 7,300 |
| 2024/11/22 | 1,429 | 1,429 | 1,420 | 1,422 | 1,400 |
| 2024/11/21 | 1,424 | 1,429 | 1,424 | 1,429 | 1,000 |
| 2024/11/20 | 1,422 | 1,423 | 1,417 | 1,423 | 3,200 |
| 2024/11/19 | 1,421 | 1,421 | 1,408 | 1,417 | 2,100 |
| 2024/11/18 | 1,407 | 1,412 | 1,407 | 1,407 | 1,100 |
| 2024/11/15 | 1,407 | 1,419 | 1,407 | 1,415 | 1,400 |
| 2024/11/14 | 1,417 | 1,417 | 1,406 | 1,407 | 1,700 |
| 2024/11/13 | 1,415 | 1,418 | 1,415 | 1,418 | 800 |
| 2024/11/12 | 1,423 | 1,430 | 1,420 | 1,430 | 5,300 |
| 2024/11/11 | 1,405 | 1,423 | 1,405 | 1,423 | 1,100 |
| 2024/11/08 | 1,423 | 1,425 | 1,408 | 1,410 | 6,900 |
| 2024/11/07 | 1,403 | 1,422 | 1,403 | 1,422 | 3,900 |
| 2024/11/06 | 1,407 | 1,419 | 1,406 | 1,406 | 1,300 |
| 2024/11/05 | 1,426 | 1,430 | 1,410 | 1,410 | 3,800 |
| 2024/11/01 | 1,413 | 1,422 | 1,392 | 1,422 | 10,400 |
| 2024/10/31 | 1,396 | 1,405 | 1,383 | 1,405 | 2,200 |
| 2024/10/30 | 1,399 | 1,405 | 1,380 | 1,397 | 41,200 |
| 2024/10/29 | 1,401 | 1,402 | 1,400 | 1,400 | 2,400 |
| 2024/10/28 | 1,401 | 1,405 | 1,399 | 1,405 | 2,500 |
| 2024/10/25 | 1,415 | 1,415 | 1,400 | 1,405 | 7,700 |
| 2024/10/24 | 1,412 | 1,412 | 1,402 | 1,406 | 2,800 |
| 2024/10/23 | 1,412 | 1,415 | 1,408 | 1,412 | 3,200 |
| 2024/10/22 | 1,405 | 1,409 | 1,405 | 1,407 | 1,100 |
| 2024/10/21 | 1,405 | 1,410 | 1,402 | 1,410 | 6,500 |
| 2024/10/18 | 1,405 | 1,405 | 1,405 | 1,405 | 500 |
| 2024/10/17 | 1,404 | 1,406 | 1,400 | 1,402 | 4,600 |
| 2024/10/16 | 1,400 | 1,405 | 1,398 | 1,401 | 8,400 |
| 2024/10/15 | 1,401 | 1,405 | 1,400 | 1,401 | 5,500 |
| 2024/10/11 | 1,399 | 1,403 | 1,398 | 1,403 | 1,200 |
| 2024/10/10 | 1,404 | 1,405 | 1,400 | 1,402 | 2,200 |
| 2024/10/09 | 1,412 | 1,412 | 1,400 | 1,400 | 7,100 |
| 2024/10/08 | 1,409 | 1,412 | 1,406 | 1,407 | 1,200 |
| 2024/10/07 | 1,409 | 1,414 | 1,408 | 1,414 | 3,200 |