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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,590 | 3,635 | 3,470 | 3,470 | 76,600 |
| 2026/02/09 | 3,625 | 3,720 | 3,570 | 3,685 | 44,600 |
| 2026/02/06 | 3,775 | 3,795 | 3,605 | 3,620 | 89,900 |
| 2026/02/05 | 3,865 | 3,915 | 3,810 | 3,835 | 47,800 |
| 2026/02/04 | 3,800 | 3,920 | 3,750 | 3,920 | 83,200 |
| 2026/02/03 | 3,745 | 3,940 | 3,675 | 3,755 | 336,800 |
| 2026/02/02 | 3,750 | 3,750 | 3,750 | 3,750 | 26,800 |
| 2026/01/30 | 3,135 | 3,150 | 3,030 | 3,050 | 59,600 |
| 2026/01/29 | 3,225 | 3,230 | 3,130 | 3,135 | 18,200 |
| 2026/01/28 | 3,230 | 3,230 | 3,185 | 3,200 | 9,500 |
| 2026/01/27 | 3,150 | 3,230 | 3,110 | 3,200 | 16,400 |
| 2026/01/26 | 3,150 | 3,165 | 3,110 | 3,130 | 11,800 |
| 2026/01/23 | 3,185 | 3,195 | 3,165 | 3,195 | 7,300 |
| 2026/01/22 | 3,095 | 3,180 | 3,095 | 3,180 | 13,700 |
| 2026/01/21 | 3,110 | 3,110 | 3,020 | 3,080 | 17,700 |
| 2026/01/20 | 3,090 | 3,150 | 3,090 | 3,140 | 15,900 |
| 2026/01/19 | 2,995 | 3,085 | 2,977 | 3,085 | 26,300 |
| 2026/01/16 | 3,020 | 3,020 | 2,967 | 2,971 | 11,600 |
| 2026/01/15 | 2,996 | 3,025 | 2,988 | 3,020 | 9,000 |
| 2026/01/14 | 3,025 | 3,025 | 2,998 | 2,998 | 8,200 |
| 2026/01/13 | 3,055 | 3,060 | 3,020 | 3,020 | 8,700 |
| 2026/01/09 | 3,000 | 3,040 | 3,000 | 3,040 | 6,300 |
| 2026/01/08 | 3,015 | 3,050 | 2,998 | 3,000 | 6,600 |
| 2026/01/07 | 3,000 | 3,015 | 2,985 | 3,015 | 5,700 |
| 2026/01/06 | 2,987 | 3,020 | 2,983 | 3,000 | 11,800 |
| 2026/01/05 | 3,080 | 3,080 | 2,945 | 2,980 | 31,500 |
| 2025/12/30 | 3,010 | 3,060 | 3,000 | 3,055 | 10,100 |
| 2025/12/29 | 2,995 | 3,045 | 2,995 | 3,005 | 14,300 |
| 2025/12/26 | 2,972 | 3,010 | 2,972 | 2,987 | 6,200 |
| 2025/12/25 | 2,996 | 3,005 | 2,963 | 2,965 | 13,700 |
| 2025/12/24 | 3,025 | 3,025 | 2,996 | 2,996 | 4,500 |
| 2025/12/23 | 2,998 | 3,035 | 2,995 | 3,015 | 8,400 |
| 2025/12/22 | 3,015 | 3,020 | 2,976 | 2,989 | 7,700 |
| 2025/12/19 | 2,907 | 3,015 | 2,907 | 2,986 | 17,500 |
| 2025/12/18 | 2,870 | 2,936 | 2,862 | 2,930 | 10,200 |
| 2025/12/17 | 2,922 | 2,922 | 2,884 | 2,885 | 14,000 |
| 2025/12/16 | 2,961 | 2,980 | 2,924 | 2,929 | 7,700 |
| 2025/12/15 | 2,956 | 2,990 | 2,955 | 2,968 | 11,600 |
| 2025/12/12 | 2,895 | 2,955 | 2,895 | 2,955 | 10,600 |
| 2025/12/11 | 2,975 | 2,978 | 2,897 | 2,897 | 20,900 |
| 2025/12/10 | 3,015 | 3,015 | 2,977 | 2,977 | 12,700 |
| 2025/12/09 | 3,035 | 3,045 | 2,980 | 2,986 | 12,400 |
| 2025/12/08 | 3,020 | 3,065 | 3,005 | 3,025 | 18,200 |
| 2025/12/05 | 3,085 | 3,110 | 3,040 | 3,050 | 16,900 |
| 2025/12/04 | 3,135 | 3,135 | 3,050 | 3,085 | 20,600 |
| 2025/12/03 | 3,175 | 3,205 | 3,145 | 3,150 | 7,100 |
| 2025/12/02 | 3,235 | 3,260 | 3,175 | 3,175 | 11,900 |
| 2025/12/01 | 3,335 | 3,335 | 3,230 | 3,240 | 11,500 |
| 2025/11/28 | 3,310 | 3,350 | 3,300 | 3,345 | 21,500 |
| 2025/11/27 | 3,200 | 3,320 | 3,200 | 3,305 | 16,300 |
| 2025/11/26 | 3,170 | 3,215 | 3,160 | 3,195 | 8,600 |
| 2025/11/25 | 3,275 | 3,295 | 3,155 | 3,155 | 15,800 |
| 2025/11/21 | 3,170 | 3,295 | 3,170 | 3,275 | 15,700 |
| 2025/11/20 | 3,250 | 3,280 | 3,220 | 3,220 | 8,300 |
| 2025/11/19 | 3,200 | 3,250 | 3,170 | 3,240 | 19,600 |
| 2025/11/18 | 3,295 | 3,295 | 3,230 | 3,250 | 18,500 |
| 2025/11/17 | 3,315 | 3,360 | 3,300 | 3,360 | 12,200 |
| 2025/11/14 | 3,275 | 3,345 | 3,275 | 3,345 | 16,900 |
| 2025/11/13 | 3,340 | 3,345 | 3,285 | 3,345 | 20,400 |
| 2025/11/12 | 3,225 | 3,330 | 3,225 | 3,330 | 19,700 |
| 2025/11/11 | 3,265 | 3,265 | 3,195 | 3,245 | 26,000 |
| 2025/11/10 | 3,185 | 3,290 | 3,165 | 3,265 | 32,900 |
| 2025/11/07 | 3,135 | 3,185 | 3,105 | 3,170 | 29,000 |
| 2025/11/06 | 3,290 | 3,290 | 3,200 | 3,205 | 29,500 |
| 2025/11/05 | 3,250 | 3,290 | 3,145 | 3,250 | 47,600 |
| 2025/11/04 | 3,250 | 3,365 | 3,155 | 3,250 | 140,000 |
| 2025/10/31 | 3,015 | 3,125 | 2,975 | 3,115 | 89,800 |
| 2025/10/30 | 2,893 | 2,965 | 2,890 | 2,940 | 16,500 |
| 2025/10/29 | 2,984 | 2,991 | 2,891 | 2,919 | 24,600 |
| 2025/10/28 | 3,040 | 3,075 | 2,983 | 2,983 | 25,200 |
| 2025/10/27 | 3,050 | 3,090 | 3,015 | 3,040 | 21,800 |
| 2025/10/24 | 3,050 | 3,055 | 2,986 | 3,010 | 24,700 |
| 2025/10/23 | 3,000 | 3,035 | 2,974 | 3,035 | 18,200 |
| 2025/10/22 | 2,955 | 2,997 | 2,945 | 2,997 | 16,200 |
| 2025/10/21 | 2,901 | 2,937 | 2,876 | 2,937 | 14,300 |
| 2025/10/20 | 2,870 | 2,915 | 2,870 | 2,900 | 18,100 |
| 2025/10/17 | 2,909 | 2,911 | 2,822 | 2,848 | 24,800 |
| 2025/10/16 | 2,902 | 2,955 | 2,884 | 2,938 | 24,000 |
| 2025/10/15 | 2,868 | 2,900 | 2,856 | 2,884 | 12,100 |
| 2025/10/14 | 2,866 | 2,900 | 2,811 | 2,853 | 26,800 |
| 2025/10/10 | 2,975 | 2,975 | 2,871 | 2,915 | 31,000 |
| 2025/10/09 | 3,005 | 3,010 | 2,971 | 2,990 | 16,400 |
| 2025/10/08 | 3,030 | 3,060 | 2,990 | 2,995 | 17,300 |
| 2025/10/07 | 3,115 | 3,125 | 3,020 | 3,035 | 26,500 |
| 2025/10/06 | 3,200 | 3,240 | 3,100 | 3,115 | 28,500 |
| 2025/10/03 | 3,125 | 3,145 | 3,105 | 3,145 | 8,300 |
| 2025/10/02 | 3,145 | 3,180 | 3,105 | 3,110 | 16,600 |
| 2025/10/01 | 3,245 | 3,265 | 3,140 | 3,150 | 30,500 |
| 2025/09/30 | 3,355 | 3,355 | 3,225 | 3,295 | 30,100 |
| 2025/09/29 | 3,355 | 3,410 | 3,320 | 3,355 | 27,800 |
| 2025/09/26 | 3,400 | 3,435 | 3,370 | 3,425 | 29,400 |
| 2025/09/25 | 3,485 | 3,485 | 3,405 | 3,415 | 38,800 |
| 2025/09/24 | 3,380 | 3,560 | 3,380 | 3,480 | 68,500 |
| 2025/09/22 | 3,465 | 3,495 | 3,365 | 3,380 | 109,900 |
| 2025/09/19 | 3,160 | 3,580 | 3,105 | 3,465 | 727,900 |
| 2025/09/18 | 3,160 | 3,160 | 3,160 | 3,160 | 30,100 |
| 2025/09/17 | 2,670 | 2,670 | 2,634 | 2,656 | 11,100 |
| 2025/09/16 | 2,604 | 2,680 | 2,603 | 2,658 | 22,000 |
| 2025/09/12 | 2,595 | 2,629 | 2,588 | 2,601 | 12,200 |
| 2025/09/11 | 2,606 | 2,640 | 2,596 | 2,607 | 14,400 |
| 2025/09/10 | 2,574 | 2,604 | 2,557 | 2,596 | 14,900 |
| 2025/09/09 | 2,606 | 2,628 | 2,568 | 2,574 | 23,500 |
| 2025/09/08 | 2,629 | 2,640 | 2,601 | 2,615 | 24,700 |
| 2025/09/05 | 2,671 | 2,672 | 2,635 | 2,652 | 21,400 |
| 2025/09/04 | 2,678 | 2,678 | 2,653 | 2,671 | 8,900 |
| 2025/09/03 | 2,661 | 2,700 | 2,652 | 2,659 | 12,300 |
| 2025/09/02 | 2,677 | 2,695 | 2,656 | 2,657 | 15,200 |
| 2025/09/01 | 2,750 | 2,751 | 2,665 | 2,668 | 25,500 |
| 2025/08/29 | 2,780 | 2,785 | 2,728 | 2,758 | 26,800 |
| 2025/08/28 | 2,794 | 2,794 | 2,736 | 2,780 | 26,200 |
| 2025/08/27 | 2,809 | 2,817 | 2,750 | 2,773 | 46,600 |
| 2025/08/26 | 2,700 | 2,768 | 2,678 | 2,744 | 43,900 |
| 2025/08/25 | 2,700 | 2,735 | 2,652 | 2,681 | 65,600 |
| 2025/08/22 | 2,559 | 2,662 | 2,555 | 2,662 | 72,300 |
| 2025/08/21 | 2,560 | 2,574 | 2,557 | 2,559 | 14,800 |
| 2025/08/20 | 2,583 | 2,583 | 2,557 | 2,573 | 21,500 |
| 2025/08/19 | 2,593 | 2,602 | 2,579 | 2,602 | 19,000 |
| 2025/08/18 | 2,579 | 2,579 | 2,547 | 2,579 | 37,200 |
| 2025/08/15 | 2,568 | 2,586 | 2,539 | 2,567 | 42,900 |
| 2025/08/14 | 2,622 | 2,629 | 2,554 | 2,567 | 59,300 |
| 2025/08/13 | 2,700 | 2,714 | 2,610 | 2,622 | 58,100 |
| 2025/08/12 | 2,768 | 2,768 | 2,682 | 2,698 | 24,100 |
| 2025/08/08 | 2,718 | 2,745 | 2,679 | 2,718 | 22,900 |
| 2025/08/07 | 2,671 | 2,770 | 2,671 | 2,718 | 31,200 |
| 2025/08/06 | 2,625 | 2,687 | 2,597 | 2,671 | 41,100 |
| 2025/08/05 | 2,594 | 2,658 | 2,587 | 2,595 | 72,400 |
| 2025/08/04 | 2,594 | 2,615 | 2,577 | 2,587 | 75,200 |
| 2025/08/01 | 2,695 | 2,715 | 2,591 | 2,604 | 205,300 |
| 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 |