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
2012/12/28 1,424 1,430 1,412 1,430 3,100
2012/12/27 1,421 1,425 1,410 1,410 4,100
2012/12/26 1,430 1,430 1,420 1,425 3,800
2012/12/25 1,433 1,433 1,420 1,423 9,600
2012/12/21 1,405 1,408 1,395 1,404 3,600
2012/12/20 1,410 1,410 1,398 1,405 3,300
2012/12/19 1,394 1,400 1,386 1,398 5,400
2012/12/18 1,400 1,400 1,390 1,390 4,400
2012/12/17 1,405 1,410 1,391 1,391 6,400
2012/12/14 1,400 1,415 1,395 1,400 5,600
2012/12/13 1,397 1,431 1,385 1,412 12,200
2012/12/12 1,340 1,418 1,340 1,417 12,900
2012/12/11 1,311 1,335 1,311 1,335 5,200
2012/12/10 1,304 1,338 1,300 1,303 7,000
2012/12/07 1,287 1,300 1,262 1,290 4,000
2012/12/06 1,244 1,299 1,242 1,260 3,800
2012/12/05 1,340 1,340 1,235 1,244 13,900
2012/12/04 1,250 1,258 1,200 1,220 8,100
2012/12/03 1,200 1,243 1,198 1,240 9,000
2012/11/30 1,192 1,199 1,190 1,198 3,200
2012/11/29 1,170 1,198 1,170 1,190 5,000
2012/11/28 1,199 1,199 1,194 1,195 2,500
2012/11/27 1,186 1,200 1,186 1,200 2,300
2012/11/26 1,198 1,200 1,184 1,192 5,600
2012/11/22 1,183 1,200 1,168 1,171 8,400
2012/11/21 1,162 1,170 1,140 1,150 9,600
2012/11/20 1,200 1,200 1,155 1,170 8,600
2012/11/19 1,174 1,220 1,166 1,192 15,300
2012/11/16 1,110 1,174 1,110 1,144 16,500
2012/11/15 1,080 1,099 1,070 1,090 20,900
2012/11/14 1,032 1,034 1,030 1,034 1,100
2012/11/13 1,033 1,034 1,031 1,031 2,000
2012/11/12 1,030 1,034 1,030 1,033 2,000
2012/11/09 1,030 1,030 1,026 1,029 1,100
2012/11/08 1,030 1,030 1,026 1,026 1,600
2012/11/07 1,030 1,030 1,024 1,029 1,700
2012/11/06 1,030 1,034 1,011 1,020 4,700
2012/11/05 1,004 1,020 1,004 1,020 4,000
2012/11/02 1,005 1,005 999 1,002 2,700
2012/11/01 1,000 1,000 996 998 4,500
2012/10/31 1,001 1,005 998 1,000 6,800
2012/10/30 998 1,000 998 1,000 1,200
2012/10/29 998 1,000 996 1,000 2,100
2012/10/26 997 1,000 996 997 2,600
2012/10/25 1,001 1,001 996 998 4,500
2012/10/24 1,000 1,000 996 997 2,000
2012/10/23 999 1,000 999 1,000 4,700
2012/10/22 994 998 994 995 1,700
2012/10/19 998 998 993 994 1,800
2012/10/18 999 999 992 998 1,100
2012/10/17 995 998 992 992 3,500
2012/10/16 992 993 990 993 3,000
2012/10/15 986 992 982 990 5,300
2012/10/12 987 987 983 983 1,100
2012/10/11 978 987 977 987 7,300
2012/10/10 977 977 975 977 4,700
2012/10/09 976 977 973 976 4,000
2012/10/05 975 976 970 975 3,100
2012/10/04 970 975 970 975 3,800
2012/10/03 974 974 968 968 2,000
2012/10/02 979 979 970 975 4,600
2012/10/01 975 978 971 971 5,300
2012/09/28 963 970 963 969 3,400
2012/09/27 956 962 954 962 4,300
2012/09/26 955 962 954 955 4,200
2012/09/26 1 -> 2.00 分割
2012/09/25 1,925 1,930 1,925 1,930 3,900
2012/09/24 1,923 1,930 1,923 1,929 4,400
2012/09/21 1,915 1,930 1,914 1,923 14,800
2012/09/20 1,975 1,975 1,970 1,970 1,000
2012/09/19 1,970 1,970 1,970 1,970 1,200
2012/09/18 1,970 1,975 1,968 1,968 1,000
2012/09/14 1,976 1,980 1,976 1,978 2,000
2012/09/13 1,976 1,980 1,960 1,980 1,100
2012/09/12 1,977 1,978 1,976 1,976 900
2012/09/11 1,984 1,984 1,984 1,984 400
2012/09/10 1,990 1,994 1,984 1,984 1,100
2012/09/07 1,995 1,995 1,990 1,990 500
2012/09/06 1,995 1,995 1,995 1,995 100
2012/09/05 2,000 2,000 1,990 1,990 600
2012/09/04 1,999 1,999 1,993 1,993 1,000
2012/09/03 1,995 1,995 1,993 1,995 400
2012/08/31 1,995 1,995 1,990 1,990 400
2012/08/30 2,010 2,020 2,010 2,020 200
2012/08/29 2,000 2,000 2,000 2,000 100
2012/08/28 2,000 2,000 2,000 2,000 100
2012/08/27 2,000 2,000 2,000 2,000 700
2012/08/24 1,966 2,005 1,966 2,005 3,200
2012/08/23 2,005 2,027 2,005 2,016 2,200
2012/08/22 2,004 2,005 2,000 2,000 1,800
2012/08/21 1,995 2,000 1,994 1,998 1,200
2012/08/20 1,998 1,998 1,995 1,995 700
2012/08/17 1,995 1,995 1,995 1,995 200
2012/08/16 1,990 1,990 1,990 1,990 300
2012/08/13 1,978 1,978 1,978 1,978 100
2012/08/09 1,975 1,975 1,975 1,975 100
2012/08/08 1,970 1,970 1,970 1,970 500
2012/08/07 1,998 1,998 1,998 1,998 200
2012/08/06 1,999 1,999 1,999 1,999 100
2012/08/03 1,976 1,990 1,975 1,975 500
2012/08/02 1,985 1,994 1,985 1,990 1,600
2012/08/01 1,976 1,976 1,960 1,960 1,000
2012/07/31 1,980 1,980 1,970 1,980 300
2012/07/30 1,983 1,983 1,983 1,983 300
2012/07/27 1,970 1,970 1,970 1,970 400
2012/07/26 1,975 1,975 1,974 1,974 400
2012/07/25 1,989 1,989 1,980 1,980 4,400
2012/07/24 2,000 2,002 1,995 1,995 2,600
2012/07/23 2,000 2,000 2,000 2,000 2,100
2012/07/20 1,999 1,999 1,980 1,985 1,700
2012/07/19 1,975 1,998 1,975 1,998 1,200
2012/07/18 1,980 1,980 1,970 1,974 1,800
2012/07/17 1,951 1,970 1,950 1,970 4,400
2012/07/12 1,910 1,920 1,910 1,920 500
2012/07/11 1,923 1,923 1,915 1,915 700
2012/07/10 1,922 1,922 1,922 1,922 300
2012/07/09 1,950 1,950 1,950 1,950 300
2012/07/06 1,945 1,950 1,945 1,950 200
2012/07/05 1,920 1,955 1,920 1,955 800
2012/07/04 1,950 1,950 1,950 1,950 400
2012/07/03 1,955 1,955 1,955 1,955 400
2012/07/02 1,916 1,917 1,916 1,917 400
2012/06/29 1,953 1,953 1,915 1,915 800
2012/06/28 1,935 1,935 1,900 1,900 700
2012/06/27 1,935 1,935 1,935 1,935 100
2012/06/26 1,955 1,955 1,945 1,945 500
2012/06/25 1,970 1,970 1,945 1,960 7,400
2012/06/22 1,932 1,948 1,931 1,948 1,900
2012/06/21 1,940 1,940 1,939 1,939 400
2012/06/20 1,911 1,927 1,911 1,927 1,300
2012/06/19 1,915 1,920 1,909 1,909 1,500
2012/06/18 1,900 1,901 1,900 1,901 400
2012/06/15 1,890 1,890 1,867 1,870 600
2012/06/14 1,895 1,895 1,895 1,895 200
2012/06/13 1,910 1,910 1,890 1,890 500
2012/06/12 1,910 1,910 1,910 1,910 200
2012/06/11 1,905 1,905 1,900 1,900 200
2012/06/07 1,885 1,885 1,882 1,882 400
2012/06/05 1,918 1,918 1,918 1,918 4,300
2012/06/04 1,910 1,910 1,865 1,880 1,100
2012/06/01 1,890 1,890 1,884 1,885 1,100
2012/05/31 1,893 1,900 1,892 1,900 500
2012/05/30 1,899 1,899 1,899 1,899 100
2012/05/29 1,915 1,915 1,886 1,886 1,900
2012/05/28 1,896 1,915 1,896 1,915 500
2012/05/25 1,903 1,903 1,889 1,889 6,600
2012/05/24 1,883 1,925 1,880 1,925 2,900
2012/05/23 1,889 1,889 1,873 1,873 1,700
2012/05/22 1,877 1,880 1,866 1,866 700
2012/05/21 1,850 1,850 1,835 1,837 900
2012/05/18 1,858 1,858 1,820 1,830 1,800
2012/05/17 1,822 1,845 1,822 1,845 300
2012/05/16 1,830 1,830 1,830 1,830 300
2012/05/15 1,875 1,875 1,830 1,830 1,000
2012/05/14 1,860 1,863 1,858 1,858 1,900
2012/05/11 1,862 1,875 1,862 1,875 200
2012/05/10 1,860 1,880 1,860 1,880 200
2012/05/09 1,860 1,860 1,857 1,857 500
2012/05/08 1,862 1,898 1,858 1,898 1,200
2012/05/07 1,890 1,890 1,860 1,880 600
2012/05/02 1,927 1,927 1,900 1,900 1,700
2012/05/01 1,901 1,901 1,891 1,891 300
2012/04/27 1,900 1,900 1,860 1,890 1,700
2012/04/26 1,900 1,927 1,899 1,927 2,300
2012/04/25 1,903 1,903 1,860 1,898 7,000
2012/04/24 1,850 1,858 1,840 1,856 1,300
2012/04/23 1,861 1,861 1,831 1,833 500
2012/04/20 1,863 1,863 1,830 1,830 900
2012/04/19 1,850 1,850 1,845 1,845 400
2012/04/18 1,863 1,863 1,836 1,850 1,000
2012/04/17 1,825 1,840 1,825 1,839 500
2012/04/16 1,796 1,821 1,796 1,821 600
2012/04/13 1,790 1,800 1,790 1,800 600
2012/04/12 1,790 1,800 1,785 1,785 1,000
2012/04/11 1,790 1,800 1,781 1,788 1,000
2012/04/10 1,773 1,786 1,773 1,786 1,800
2012/04/09 1,800 1,800 1,791 1,791 1,600
2012/04/06 1,831 1,831 1,814 1,814 1,200
2012/04/05 1,863 1,863 1,832 1,840 2,400
2012/04/04 1,890 1,894 1,880 1,880 1,200
2012/04/03 1,903 1,903 1,890 1,890 1,300
2012/04/02 1,905 1,905 1,890 1,901 1,300
2012/03/30 1,900 1,908 1,898 1,898 2,300
2012/03/29 1,924 1,928 1,898 1,898 1,700
2012/03/28 1,920 1,941 1,900 1,920 2,200
2012/03/28 1 -> 2.00 分割
2012/03/27 3,925 3,945 3,925 3,945 1,100
2012/03/26 3,920 3,945 3,915 3,930 2,200
2012/03/23 3,915 3,925 3,885 3,920 5,100
2012/03/22 3,885 3,915 3,885 3,915 3,000
2012/03/21 3,880 3,900 3,875 3,885 4,800
2012/03/19 3,940 4,000 3,890 4,000 1,800
2012/03/16 3,860 3,900 3,855 3,870 900
2012/03/15 3,820 3,900 3,820 3,850 400
2012/03/14 3,700 3,870 3,700 3,820 1,900
2012/03/13 3,645 3,700 3,645 3,700 1,200
2012/03/12 3,645 3,645 3,645 3,645 100
2012/03/09 3,590 3,600 3,590 3,600 500
2012/03/08 3,590 3,590 3,590 3,590 200
2012/03/07 3,595 3,595 3,590 3,590 400
2012/03/06 3,600 3,600 3,595 3,595 600
2012/03/05 3,545 3,545 3,545 3,545 200
2012/03/02 3,605 3,605 3,540 3,575 500
2012/03/01 3,545 3,595 3,520 3,595 1,600
2012/02/29 3,550 3,550 3,515 3,520 2,800
2012/02/28 3,580 3,580 3,545 3,550 800
2012/02/27 3,630 3,630 3,600 3,605 1,500
2012/02/24 3,700 3,700 3,630 3,630 3,500
2012/02/23 3,625 3,630 3,600 3,600 900
2012/02/22 3,670 3,670 3,615 3,625 1,000
2012/02/21 3,625 3,625 3,600 3,620 800
2012/02/20 3,695 3,695 3,610 3,610 1,700
2012/02/17 3,600 3,680 3,600 3,630 1,300
2012/02/16 3,565 3,595 3,560 3,570 1,600
2012/02/15 3,555 3,735 3,550 3,550 1,600
2012/02/13 3,510 3,510 3,500 3,500 300
2012/02/10 3,445 3,445 3,445 3,445 100
2012/02/09 3,500 3,500 3,500 3,500 100
2012/02/07 3,450 3,450 3,400 3,450 600
2012/02/02 3,525 3,525 3,520 3,520 800
2012/02/01 3,490 3,490 3,490 3,490 100
2012/01/31 3,525 3,525 3,485 3,485 200
2012/01/30 3,500 3,500 3,500 3,500 100
2012/01/27 3,500 3,525 3,500 3,525 1,000
2012/01/26 3,515 3,515 3,500 3,500 200
2012/01/25 3,515 3,515 3,445 3,445 4,500
2012/01/24 3,440 3,485 3,440 3,485 600
2012/01/23 3,450 3,485 3,400 3,440 1,100
2012/01/20 3,495 3,495 3,400 3,400 1,100
2012/01/19 3,410 3,490 3,400 3,490 2,600
2012/01/18 3,445 3,445 3,445 3,445 100
2012/01/17 3,415 3,415 3,390 3,390 1,000
2012/01/13 3,345 3,400 3,345 3,400 500
2012/01/11 3,275 3,275 3,275 3,275 100
2012/01/06 3,285 3,285 3,285 3,285 100
2012/01/05 3,310 3,310 3,310 3,310 300

このページの先頭へ