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
2015/12/30 2,389 2,398 2,355 2,392 4,200
2015/12/29 2,364 2,392 2,326 2,373 2,800
2015/12/28 2,311 2,397 2,311 2,321 2,600
2015/12/25 2,309 2,316 2,299 2,311 3,200
2015/12/24 2,328 2,330 2,311 2,312 2,000
2015/12/22 2,336 2,336 2,321 2,328 2,300
2015/12/21 2,345 2,349 2,327 2,340 4,100
2015/12/18 2,364 2,365 2,338 2,351 1,600
2015/12/17 2,364 2,364 2,326 2,357 2,100
2015/12/16 2,361 2,362 2,340 2,340 1,500
2015/12/15 2,355 2,358 2,351 2,355 700
2015/12/14 2,350 2,367 2,331 2,356 1,200
2015/12/11 2,347 2,360 2,312 2,360 6,000
2015/12/10 2,361 2,362 2,347 2,347 2,000
2015/12/09 2,362 2,368 2,360 2,362 1,900
2015/12/08 2,373 2,379 2,353 2,360 1,400
2015/12/07 2,372 2,390 2,370 2,371 2,100
2015/12/04 2,361 2,391 2,291 2,372 6,300
2015/12/03 2,365 2,375 2,355 2,367 4,500
2015/12/02 2,370 2,370 2,345 2,365 2,200
2015/12/01 2,340 2,350 2,340 2,350 3,000
2015/11/30 2,330 2,344 2,312 2,340 3,000
2015/11/27 2,340 2,340 2,312 2,314 1,800
2015/11/26 2,331 2,340 2,324 2,329 5,200
2015/11/25 2,341 2,341 2,300 2,331 1,700
2015/11/24 2,330 2,350 2,327 2,350 5,100
2015/11/20 2,315 2,330 2,291 2,330 2,900
2015/11/19 2,312 2,327 2,310 2,327 3,100
2015/11/18 2,322 2,322 2,306 2,317 1,300
2015/11/17 2,320 2,320 2,314 2,320 1,400
2015/11/16 2,316 2,319 2,300 2,317 1,900
2015/11/13 2,318 2,318 2,302 2,317 1,300
2015/11/12 2,309 2,318 2,301 2,318 3,300
2015/11/11 2,286 2,310 2,286 2,309 1,800
2015/11/10 2,298 2,298 2,289 2,290 1,600
2015/11/09 2,286 2,303 2,286 2,298 3,400
2015/11/06 2,289 2,290 2,273 2,286 1,900
2015/11/05 2,274 2,291 2,274 2,289 2,200
2015/11/04 2,300 2,300 2,273 2,280 3,000
2015/11/02 2,295 2,295 2,264 2,270 1,800
2015/10/30 2,241 2,263 2,236 2,246 2,300
2015/10/29 2,253 2,253 2,241 2,241 2,100
2015/10/28 2,232 2,250 2,231 2,250 2,200
2015/10/27 2,240 2,244 2,231 2,238 1,000
2015/10/26 2,245 2,247 2,229 2,240 1,500
2015/10/23 2,245 2,245 2,203 2,245 4,200
2015/10/22 2,230 2,243 2,226 2,243 1,700
2015/10/21 2,215 2,220 2,214 2,220 1,000
2015/10/20 2,220 2,220 2,215 2,215 1,500
2015/10/19 2,219 2,219 2,180 2,200 1,100
2015/10/16 2,177 2,195 2,156 2,195 1,100
2015/10/15 2,153 2,177 2,152 2,177 1,500
2015/10/14 2,162 2,166 2,156 2,156 1,700
2015/10/13 2,195 2,195 2,159 2,169 1,300
2015/10/09 2,153 2,175 2,153 2,171 1,200
2015/10/08 2,155 2,155 2,141 2,152 1,900
2015/10/07 2,199 2,200 2,176 2,180 900
2015/10/06 2,199 2,199 2,176 2,179 1,700
2015/10/05 2,175 2,199 2,165 2,167 1,500
2015/10/02 2,213 2,215 2,168 2,175 3,000
2015/10/01 2,199 2,223 2,199 2,209 2,500
2015/09/30 2,173 2,192 2,170 2,191 1,200
2015/09/29 2,153 2,175 2,150 2,155 1,800
2015/09/28 2,134 2,185 2,134 2,175 1,900
2015/09/25 2,100 2,145 2,100 2,134 2,500
2015/09/24 2,133 2,171 2,130 2,132 2,300
2015/09/18 2,157 2,157 2,141 2,152 1,600
2015/09/17 2,161 2,161 2,149 2,157 1,500
2015/09/16 2,170 2,170 2,149 2,149 500
2015/09/15 2,135 2,174 2,135 2,137 3,500
2015/09/14 2,163 2,163 2,133 2,133 1,200
2015/09/11 2,143 2,144 2,104 2,134 5,500
2015/09/10 2,075 2,093 2,064 2,093 3,300
2015/09/09 2,081 2,100 2,080 2,089 3,700
2015/09/08 2,134 2,139 2,057 2,057 2,900
2015/09/07 2,102 2,125 2,059 2,084 4,700
2015/09/04 2,179 2,196 2,111 2,117 4,000
2015/09/03 2,200 2,244 2,169 2,183 3,400
2015/09/02 2,200 2,200 2,121 2,200 3,300
2015/09/01 2,253 2,260 2,221 2,222 4,300
2015/08/31 2,249 2,252 2,241 2,252 2,000
2015/08/28 2,250 2,252 2,236 2,248 3,700
2015/08/27 2,185 2,235 2,185 2,223 3,900
2015/08/26 2,181 2,181 2,100 2,174 3,400
2015/08/25 2,001 2,137 2,000 2,081 9,500
2015/08/24 2,186 2,230 2,161 2,161 5,200
2015/08/21 2,234 2,236 2,214 2,216 5,400
2015/08/20 2,254 2,255 2,236 2,236 2,400
2015/08/19 2,236 2,253 2,236 2,238 3,200
2015/08/18 2,247 2,250 2,235 2,235 2,500
2015/08/17 2,247 2,251 2,245 2,248 2,300
2015/08/14 2,247 2,247 2,239 2,245 1,200
2015/08/13 2,234 2,245 2,234 2,241 3,100
2015/08/12 2,237 2,237 2,232 2,234 1,400
2015/08/11 2,235 2,244 2,231 2,232 2,100
2015/08/10 2,231 2,239 2,230 2,239 3,700
2015/08/07 2,237 2,240 2,232 2,233 2,300
2015/08/06 2,248 2,248 2,236 2,237 2,100
2015/08/05 2,236 2,255 2,234 2,234 4,200
2015/08/04 2,253 2,253 2,231 2,237 3,100
2015/08/03 2,248 2,248 2,230 2,236 2,700
2015/07/31 2,255 2,267 2,230 2,238 6,700
2015/07/30 2,259 2,260 2,255 2,256 2,400
2015/07/29 2,251 2,279 2,251 2,267 2,300
2015/07/28 2,263 2,275 2,250 2,259 2,900
2015/07/27 2,271 2,274 2,263 2,269 2,700
2015/07/24 2,265 2,291 2,265 2,280 4,100
2015/07/23 2,285 2,301 2,277 2,296 5,100
2015/07/22 2,271 2,276 2,271 2,275 1,300
2015/07/21 2,281 2,288 2,274 2,287 2,900
2015/07/17 2,277 2,277 2,258 2,265 2,100
2015/07/16 2,292 2,292 2,255 2,267 5,300
2015/07/15 2,287 2,294 2,282 2,291 4,500
2015/07/14 2,283 2,299 2,274 2,294 7,100
2015/07/13 2,251 2,293 2,246 2,264 11,800
2015/07/10 2,224 2,247 2,224 2,237 3,900
2015/07/09 2,211 2,250 2,198 2,249 6,200
2015/07/08 2,254 2,255 2,238 2,238 4,400
2015/07/07 2,252 2,265 2,252 2,254 2,400
2015/07/06 2,252 2,267 2,252 2,252 1,900
2015/07/03 2,265 2,271 2,251 2,252 4,800
2015/07/02 2,255 2,275 2,255 2,274 2,500
2015/07/01 2,261 2,268 2,255 2,255 2,600
2015/06/30 2,244 2,265 2,244 2,257 2,900
2015/06/29 2,250 2,270 2,234 2,253 3,200
2015/06/26 2,265 2,293 2,261 2,274 2,800
2015/06/25 2,255 2,288 2,255 2,265 2,000
2015/06/24 2,280 2,291 2,275 2,280 3,600
2015/06/23 2,267 2,283 2,267 2,283 4,500
2015/06/22 2,258 2,269 2,258 2,267 2,600
2015/06/19 2,256 2,266 2,250 2,258 4,100
2015/06/18 2,269 2,270 2,256 2,256 3,200
2015/06/17 2,271 2,271 2,257 2,266 3,900
2015/06/16 2,265 2,275 2,260 2,265 3,000
2015/06/15 2,270 2,275 2,264 2,274 2,900
2015/06/12 2,257 2,271 2,256 2,270 5,100
2015/06/11 2,267 2,284 2,265 2,270 2,200
2015/06/10 2,260 2,267 2,260 2,261 2,000
2015/06/09 2,257 2,277 2,257 2,257 13,800
2015/06/08 2,307 2,318 2,307 2,314 1,900
2015/06/05 2,310 2,315 2,302 2,311 2,900
2015/06/04 2,346 2,346 2,315 2,323 3,900
2015/06/03 2,343 2,363 2,343 2,346 3,600
2015/06/02 2,322 2,378 2,322 2,365 7,100
2015/06/01 2,315 2,327 2,312 2,322 4,300
2015/05/29 2,282 2,312 2,282 2,302 3,600
2015/05/28 2,280 2,283 2,274 2,281 2,300
2015/05/27 2,290 2,296 2,273 2,286 3,800
2015/05/26 2,278 2,289 2,278 2,285 1,700
2015/05/25 2,275 2,300 2,271 2,278 7,400
2015/05/22 2,318 2,319 2,280 2,306 4,200
2015/05/21 2,333 2,333 2,302 2,313 3,300
2015/05/20 2,329 2,330 2,314 2,320 2,400
2015/05/19 2,300 2,320 2,300 2,311 5,600
2015/05/18 2,320 2,334 2,300 2,317 2,800
2015/05/15 2,337 2,347 2,316 2,320 3,300
2015/05/14 2,311 2,357 2,311 2,335 12,400
2015/05/13 2,292 2,294 2,288 2,289 1,400
2015/05/12 2,304 2,309 2,286 2,286 2,600
2015/05/11 2,304 2,310 2,304 2,304 2,300
2015/05/08 2,295 2,309 2,292 2,304 3,200
2015/05/07 2,328 2,328 2,301 2,301 2,800
2015/05/01 2,351 2,352 2,303 2,314 4,400
2015/04/30 2,375 2,376 2,365 2,366 3,900
2015/04/28 2,367 2,380 2,367 2,374 2,400
2015/04/27 2,368 2,370 2,352 2,366 3,700
2015/04/24 2,354 2,380 2,354 2,368 2,600
2015/04/23 2,397 2,397 2,371 2,384 3,400
2015/04/22 2,398 2,398 2,381 2,391 2,600
2015/04/21 2,389 2,389 2,366 2,388 3,100
2015/04/20 2,393 2,393 2,359 2,380 4,500
2015/04/17 2,399 2,405 2,351 2,396 12,300
2015/04/16 2,400 2,401 2,341 2,398 30,900
2015/04/15 2,258 2,270 2,252 2,262 3,200
2015/04/14 2,258 2,260 2,255 2,256 2,500
2015/04/13 2,300 2,300 2,260 2,279 3,900
2015/04/10 2,300 2,305 2,283 2,297 5,400
2015/04/09 2,278 2,295 2,278 2,278 4,100
2015/04/08 2,237 2,282 2,237 2,278 7,600
2015/04/07 2,232 2,240 2,221 2,236 4,300
2015/04/06 2,229 2,248 2,228 2,232 3,800
2015/04/03 2,237 2,248 2,230 2,248 6,300
2015/04/02 2,250 2,250 2,237 2,238 6,000
2015/04/01 2,260 2,260 2,233 2,239 5,400
2015/03/31 2,301 2,310 2,238 2,250 10,300
2015/03/30 2,335 2,335 2,300 2,300 8,500
2015/03/27 2,405 2,409 2,332 2,349 29,300
2015/03/26 2,519 2,520 2,480 2,520 15,700
2015/03/25 2,485 2,494 2,473 2,487 20,800
2015/03/24 2,520 2,529 2,500 2,508 12,300
2015/03/23 2,521 2,530 2,511 2,524 9,600
2015/03/20 2,544 2,557 2,511 2,528 8,500
2015/03/19 2,556 2,582 2,542 2,545 9,000
2015/03/18 2,579 2,630 2,545 2,584 15,400
2015/03/17 2,510 2,567 2,510 2,556 8,700
2015/03/16 2,460 2,507 2,460 2,505 9,200
2015/03/13 2,450 2,475 2,449 2,457 9,000
2015/03/12 2,449 2,457 2,430 2,451 9,800
2015/03/11 2,389 2,461 2,383 2,425 11,800
2015/03/10 2,379 2,388 2,360 2,386 5,600
2015/03/09 2,340 2,384 2,321 2,361 11,700
2015/03/06 2,330 2,340 2,320 2,340 2,700
2015/03/05 2,307 2,321 2,307 2,316 5,600
2015/03/04 2,302 2,309 2,298 2,307 4,600
2015/03/03 2,309 2,309 2,297 2,307 4,400
2015/03/02 2,288 2,300 2,288 2,299 4,300
2015/02/27 2,281 2,296 2,281 2,289 4,000
2015/02/26 2,295 2,297 2,273 2,277 6,300
2015/02/25 2,270 2,296 2,270 2,275 8,300
2015/02/24 2,300 2,302 2,270 2,279 13,100
2015/02/23 2,300 2,300 2,290 2,297 3,600
2015/02/20 2,296 2,300 2,295 2,296 4,100
2015/02/19 2,297 2,300 2,293 2,300 3,800
2015/02/18 2,290 2,300 2,290 2,294 7,300
2015/02/17 2,285 2,285 2,276 2,282 2,500
2015/02/16 2,280 2,290 2,270 2,285 3,400
2015/02/13 2,265 2,275 2,260 2,264 3,900
2015/02/12 2,261 2,287 2,255 2,256 6,000
2015/02/10 2,265 2,265 2,260 2,265 2,700
2015/02/09 2,260 2,260 2,255 2,258 4,700
2015/02/06 2,260 2,261 2,251 2,260 4,300
2015/02/05 2,250 2,264 2,250 2,258 2,400
2015/02/04 2,252 2,270 2,251 2,264 4,300
2015/02/03 2,299 2,299 2,254 2,254 5,400
2015/02/02 2,257 2,285 2,256 2,270 4,800
2015/01/30 2,300 2,300 2,282 2,299 3,800
2015/01/29 2,290 2,300 2,274 2,299 3,000
2015/01/28 2,271 2,300 2,257 2,296 5,400
2015/01/27 2,297 2,300 2,293 2,300 1,100
2015/01/26 2,280 2,300 2,280 2,297 1,700
2015/01/23 2,256 2,279 2,256 2,279 2,700
2015/01/22 2,299 2,300 2,280 2,288 3,300
2015/01/21 2,295 2,299 2,280 2,291 2,300
2015/01/20 2,295 2,297 2,290 2,296 2,300
2015/01/19 2,300 2,300 2,278 2,295 3,200
2015/01/16 2,299 2,299 2,280 2,290 3,100
2015/01/15 2,295 2,297 2,288 2,296 2,600
2015/01/14 2,283 2,296 2,278 2,288 3,800
2015/01/13 2,277 2,298 2,261 2,284 6,700
2015/01/09 2,250 2,262 2,249 2,258 3,500
2015/01/08 2,248 2,250 2,235 2,250 1,800
2015/01/07 2,226 2,239 2,226 2,232 1,900
2015/01/06 2,250 2,250 2,226 2,226 5,400
2015/01/05 2,240 2,244 2,229 2,238 2,900

このページの先頭へ