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
2014/12/30 2,220 2,229 2,220 2,224 3,500
2014/12/29 2,210 2,220 2,210 2,219 3,400
2014/12/26 2,196 2,220 2,180 2,206 3,800
2014/12/25 2,172 2,200 2,172 2,196 6,300
2014/12/24 2,198 2,200 2,178 2,200 2,200
2014/12/22 2,193 2,199 2,180 2,195 4,200
2014/12/19 2,188 2,192 2,139 2,186 5,900
2014/12/18 2,184 2,188 2,175 2,178 2,700
2014/12/17 2,158 2,177 2,153 2,153 3,600
2014/12/16 2,151 2,179 2,151 2,162 2,400
2014/12/15 2,180 2,189 2,165 2,181 3,700
2014/12/12 2,179 2,188 2,132 2,150 7,200
2014/12/11 2,140 2,177 2,140 2,167 4,300
2014/12/10 2,180 2,189 2,159 2,159 4,300
2014/12/09 2,167 2,181 2,165 2,181 2,600
2014/12/08 2,179 2,182 2,169 2,177 6,500
2014/12/05 2,146 2,184 2,146 2,183 5,300
2014/12/04 2,186 2,190 2,180 2,190 6,700
2014/12/03 2,175 2,183 2,170 2,176 3,200
2014/12/02 2,168 2,178 2,166 2,175 4,700
2014/12/01 2,162 2,172 2,151 2,165 4,000
2014/11/28 2,151 2,187 2,151 2,162 2,300
2014/11/27 2,158 2,199 2,145 2,150 4,300
2014/11/26 2,175 2,175 2,160 2,160 3,500
2014/11/25 2,128 2,150 2,123 2,140 5,700
2014/11/21 2,145 2,176 2,145 2,173 4,300
2014/11/20 2,166 2,166 2,143 2,157 3,500
2014/11/19 2,170 2,170 2,133 2,166 4,600
2014/11/18 2,155 2,155 2,122 2,155 4,600
2014/11/17 2,156 2,156 2,090 2,116 5,800
2014/11/14 2,132 2,178 2,123 2,157 5,400
2014/11/13 2,135 2,140 2,123 2,132 2,900
2014/11/12 2,143 2,179 2,112 2,135 8,000
2014/11/11 2,133 2,153 2,120 2,143 4,500
2014/11/10 2,140 2,144 2,110 2,121 4,400
2014/11/07 2,157 2,165 2,136 2,137 6,700
2014/11/06 2,160 2,171 2,151 2,157 3,400
2014/11/05 2,179 2,179 2,148 2,160 6,300
2014/11/04 2,189 2,197 2,153 2,165 11,500
2014/10/31 2,181 2,199 2,157 2,186 8,100
2014/10/30 2,195 2,200 2,161 2,200 14,600
2014/10/29 2,194 2,196 2,170 2,195 3,900
2014/10/28 2,191 2,195 2,170 2,187 5,200
2014/10/27 2,179 2,193 2,179 2,180 5,100
2014/10/24 2,177 2,187 2,157 2,182 6,000
2014/10/23 2,175 2,177 2,165 2,177 3,800
2014/10/22 2,154 2,170 2,154 2,170 3,600
2014/10/21 2,155 2,163 2,140 2,145 3,200
2014/10/20 2,130 2,150 2,122 2,144 3,400
2014/10/17 2,160 2,160 2,110 2,116 4,300
2014/10/16 2,126 2,135 2,113 2,130 4,200
2014/10/15 2,160 2,170 2,142 2,170 3,200
2014/10/14 2,107 2,164 2,106 2,135 4,900
2014/10/10 2,120 2,170 2,120 2,166 6,700
2014/10/09 2,155 2,169 2,138 2,151 3,400
2014/10/08 2,120 2,158 2,120 2,158 4,200
2014/10/07 2,155 2,178 2,132 2,132 5,400
2014/10/06 2,140 2,171 2,140 2,171 4,700
2014/10/03 2,133 2,140 2,120 2,140 4,600
2014/10/02 2,152 2,157 2,130 2,135 8,300
2014/10/01 2,150 2,159 2,149 2,152 4,100
2014/09/30 2,128 2,150 2,128 2,147 4,700
2014/09/29 2,150 2,150 2,119 2,149 4,500
2014/09/26 2,141 2,144 2,113 2,142 3,100
2014/09/25 2,124 2,150 2,124 2,150 4,600
2014/09/24 2,136 2,150 2,128 2,149 5,000
2014/09/22 2,120 2,136 2,112 2,136 9,400
2014/09/19 2,095 2,120 2,095 2,119 4,700
2014/09/18 2,110 2,130 2,105 2,114 10,400
2014/09/17 2,087 2,110 2,087 2,095 8,300
2014/09/16 2,067 2,093 2,067 2,081 6,700
2014/09/12 2,042 2,067 2,042 2,062 11,400
2014/09/11 2,030 2,040 2,026 2,035 5,200
2014/09/10 2,033 2,038 2,008 2,037 8,400
2014/09/09 2,037 2,038 2,033 2,034 2,000
2014/09/08 2,040 2,045 2,030 2,038 7,300
2014/09/05 2,045 2,047 2,031 2,039 8,000
2014/09/04 2,051 2,051 2,037 2,042 3,900
2014/09/03 2,054 2,054 2,043 2,051 5,800
2014/09/02 2,059 2,062 2,050 2,054 10,600
2014/09/01 2,057 2,057 2,042 2,056 4,600
2014/08/29 2,056 2,057 2,040 2,056 4,400
2014/08/28 2,047 2,059 2,037 2,056 6,300
2014/08/27 2,048 2,048 2,030 2,047 5,600
2014/08/26 2,037 2,054 2,010 2,037 12,900
2014/08/25 2,011 2,038 1,996 2,030 15,600
2014/08/22 2,034 2,035 2,017 2,027 23,300
2014/08/21 2,008 2,034 2,007 2,034 25,100
2014/08/20 1,981 2,010 1,981 2,003 53,300
2014/08/19 1,945 1,999 1,940 1,996 228,700
2014/08/18 2,001 2,003 1,951 1,951 94,300
2014/08/15 2,034 2,034 2,006 2,017 16,400
2014/08/14 2,079 2,079 2,040 2,044 10,900
2014/08/13 2,054 2,088 2,054 2,063 8,100
2014/08/12 2,023 2,067 2,019 2,067 10,800
2014/08/11 2,010 2,034 2,010 2,022 5,900
2014/08/08 2,023 2,023 1,980 1,999 11,600
2014/08/07 2,075 2,115 2,015 2,024 15,400
2014/08/06 2,118 2,118 2,100 2,113 7,000
2014/08/05 2,127 2,128 2,085 2,101 10,900
2014/08/04 2,136 2,144 2,124 2,129 13,300
2014/08/01 2,133 2,139 2,133 2,136 7,000
2014/07/31 2,159 2,159 2,133 2,139 13,300
2014/07/30 2,141 2,190 2,141 2,190 2,800
2014/07/29 2,145 2,157 2,141 2,157 1,100
2014/07/28 2,164 2,164 2,133 2,145 4,000
2014/07/25 2,151 2,168 2,151 2,164 4,300
2014/07/24 2,195 2,195 2,179 2,184 2,900
2014/07/23 2,185 2,198 2,182 2,183 4,600
2014/07/22 2,181 2,184 2,180 2,184 2,800
2014/07/18 2,180 2,183 2,177 2,179 2,300
2014/07/17 2,182 2,183 2,175 2,183 1,500
2014/07/16 2,182 2,182 2,163 2,181 1,900
2014/07/15 2,179 2,181 2,171 2,181 1,400
2014/07/14 2,181 2,182 2,176 2,179 1,500
2014/07/11 2,179 2,179 2,162 2,176 2,500
2014/07/10 2,171 2,178 2,164 2,178 2,000
2014/07/09 2,183 2,184 2,173 2,182 2,500
2014/07/08 2,179 2,184 2,178 2,183 4,200
2014/07/07 2,180 2,180 2,169 2,175 1,300
2014/07/04 2,166 2,181 2,166 2,175 3,400
2014/07/03 2,159 2,180 2,159 2,177 1,700
2014/07/02 2,179 2,180 2,168 2,175 3,300
2014/07/01 2,178 2,181 2,174 2,179 3,000
2014/06/30 2,170 2,180 2,165 2,180 3,800
2014/06/27 2,170 2,179 2,169 2,178 4,900
2014/06/26 2,146 2,173 2,146 2,168 1,700
2014/06/25 2,131 2,175 2,131 2,158 5,600
2014/06/24 2,178 2,180 2,170 2,180 3,200
2014/06/23 2,177 2,180 2,169 2,180 6,300
2014/06/20 2,176 2,177 2,141 2,177 5,200
2014/06/19 2,169 2,177 2,086 2,168 11,400
2014/06/18 2,179 2,179 2,172 2,179 4,200
2014/06/17 2,170 2,179 2,153 2,179 7,100
2014/06/16 2,146 2,156 2,139 2,156 5,000
2014/06/13 2,140 2,142 2,100 2,134 7,000
2014/06/12 2,109 2,138 2,095 2,125 4,500
2014/06/11 2,115 2,120 2,099 2,113 3,700
2014/06/10 2,097 2,119 2,097 2,115 6,100
2014/06/09 2,099 2,099 2,069 2,098 3,100
2014/06/06 2,088 2,098 2,066 2,084 4,600
2014/06/05 2,070 2,098 2,070 2,077 4,200
2014/06/04 2,089 2,103 2,080 2,103 7,500
2014/06/03 2,089 2,089 2,077 2,082 2,300
2014/06/02 2,089 2,089 2,071 2,075 4,100
2014/05/30 2,063 2,088 2,063 2,070 3,100
2014/05/29 2,063 2,090 2,062 2,066 5,900
2014/05/28 2,013 2,078 2,013 2,063 5,500
2014/05/27 2,027 2,045 2,027 2,044 5,200
2014/05/26 2,012 2,025 2,012 2,022 2,500
2014/05/23 2,009 2,026 2,006 2,015 5,900
2014/05/22 2,029 2,030 2,010 2,022 3,400
2014/05/21 2,007 2,008 1,952 2,000 5,200
2014/05/20 2,011 2,017 2,007 2,007 4,200
2014/05/19 2,030 2,036 2,014 2,014 5,800
2014/05/16 2,019 2,035 2,010 2,025 6,400
2014/05/15 2,030 2,071 2,025 2,034 5,400
2014/05/14 2,006 2,068 2,006 2,025 6,400
2014/05/13 2,066 2,066 2,042 2,054 4,700
2014/05/12 2,063 2,063 2,044 2,044 3,100
2014/05/09 2,065 2,065 2,030 2,051 4,500
2014/05/08 2,052 2,055 2,020 2,028 3,700
2014/05/07 2,003 2,050 2,003 2,046 4,900
2014/05/02 2,054 2,054 2,025 2,032 2,200
2014/05/01 2,026 2,038 2,021 2,027 4,200
2014/04/30 2,020 2,024 1,997 2,008 5,900
2014/04/28 1,996 2,024 1,975 2,017 10,600
2014/04/25 1,996 2,012 1,991 1,998 7,900
2014/04/24 2,028 2,028 2,011 2,013 2,200
2014/04/23 2,069 2,069 2,011 2,014 4,700
2014/04/22 2,098 2,098 2,020 2,038 3,300
2014/04/21 2,006 2,080 2,006 2,079 4,300
2014/04/18 2,009 2,045 2,001 2,002 11,000
2014/04/17 2,135 2,135 2,000 2,059 11,100
2014/04/16 2,129 2,137 2,080 2,135 5,400
2014/04/15 2,098 2,138 2,088 2,129 11,500
2014/04/14 2,100 2,109 2,090 2,099 4,700
2014/04/11 2,089 2,098 2,056 2,094 4,800
2014/04/10 2,085 2,100 2,080 2,095 14,400
2014/04/09 2,030 2,076 2,030 2,061 7,000
2014/04/08 2,052 2,075 2,039 2,070 9,500
2014/04/07 2,041 2,068 2,032 2,045 4,100
2014/04/04 2,069 2,069 2,041 2,042 6,500
2014/04/03 2,060 2,065 2,055 2,062 5,600
2014/04/02 2,070 2,070 2,050 2,060 8,500
2014/04/01 2,034 2,065 2,010 2,065 10,800
2014/03/31 2,077 2,079 2,050 2,050 12,800
2014/03/28 2,079 2,079 2,021 2,077 21,300
2014/03/27 1,994 2,089 1,990 2,079 45,100
2014/03/26 2,145 2,169 2,085 2,090 119,400
2014/03/25 2,205 2,257 2,205 2,245 28,400
2014/03/24 2,200 2,210 2,065 2,204 25,300
2014/03/20 2,056 2,120 2,020 2,095 47,300
2014/03/19 2,050 2,094 2,033 2,055 61,000
2014/03/18 2,230 2,237 2,215 2,230 16,000
2014/03/17 2,210 2,210 2,194 2,198 10,800
2014/03/14 2,208 2,210 2,177 2,192 22,300
2014/03/13 2,198 2,205 2,174 2,199 15,600
2014/03/12 2,175 2,193 2,161 2,193 14,900
2014/03/11 2,150 2,185 2,149 2,162 17,200
2014/03/10 2,150 2,150 2,091 2,149 10,600
2014/03/07 2,054 2,129 2,040 2,105 12,900
2014/03/06 2,035 2,050 2,035 2,050 6,900
2014/03/05 2,040 2,040 2,025 2,035 6,400
2014/03/04 2,005 2,032 1,999 2,029 9,700
2014/03/03 1,980 2,005 1,949 2,005 13,100
2014/02/28 1,960 1,970 1,943 1,952 7,700
2014/02/27 1,939 1,955 1,929 1,945 5,800
2014/02/26 1,913 1,941 1,902 1,940 10,900
2014/02/25 1,881 1,918 1,881 1,907 5,700
2014/02/24 1,898 1,914 1,881 1,895 8,900
2014/02/21 1,864 1,898 1,864 1,895 18,300
2014/02/20 1,880 1,880 1,851 1,855 11,800
2014/02/19 1,913 1,913 1,877 1,886 11,900
2014/02/18 1,897 1,907 1,890 1,907 12,700
2014/02/17 1,897 1,899 1,875 1,896 10,100
2014/02/14 1,911 1,911 1,845 1,879 20,900
2014/02/13 1,910 1,925 1,894 1,894 11,500
2014/02/12 1,909 1,940 1,906 1,940 18,800
2014/02/10 1,856 1,899 1,851 1,899 25,900
2014/02/07 1,827 1,844 1,822 1,842 53,500
2014/02/06 1,802 1,819 1,798 1,812 141,400
2014/02/05 1,930 1,937 1,860 1,860 44,600
2014/02/04 1,925 1,940 1,862 1,900 12,300
2014/02/03 2,011 2,058 1,978 1,978 19,100
2014/01/31 2,023 2,080 2,023 2,061 44,400
2014/01/30 2,261 2,261 2,161 2,223 9,700
2014/01/29 2,159 2,340 2,150 2,263 19,700
2014/01/28 2,138 2,144 2,112 2,128 8,200
2014/01/27 2,094 2,102 2,087 2,088 6,400
2014/01/24 2,080 2,129 2,080 2,094 6,600
2014/01/23 2,115 2,115 2,091 2,105 4,200
2014/01/22 2,127 2,127 2,080 2,081 5,500
2014/01/21 2,139 2,139 2,090 2,100 4,400
2014/01/20 2,149 2,149 2,084 2,090 4,300
2014/01/17 2,148 2,160 2,054 2,100 9,100
2014/01/16 2,150 2,150 2,122 2,133 5,400
2014/01/15 2,070 2,110 2,068 2,110 5,900
2014/01/14 2,045 2,088 2,040 2,070 7,200
2014/01/10 2,040 2,043 2,036 2,040 5,400
2014/01/09 2,033 2,040 2,031 2,035 4,900
2014/01/08 2,018 2,037 2,018 2,033 4,700
2014/01/07 2,030 2,031 2,023 2,026 4,900
2014/01/06 2,030 2,031 2,010 2,020 3,900

このページの先頭へ