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
2016/12/30 2,264 2,281 2,262 2,281 3,600
2016/12/29 2,255 2,269 2,254 2,268 3,700
2016/12/28 2,234 2,263 2,234 2,253 3,800
2016/12/27 2,244 2,246 2,223 2,234 3,100
2016/12/26 2,230 2,235 2,225 2,235 1,700
2016/12/22 2,228 2,250 2,212 2,226 5,000
2016/12/21 2,260 2,269 2,260 2,261 2,600
2016/12/20 2,259 2,278 2,248 2,275 4,200
2016/12/19 2,196 2,250 2,196 2,244 5,100
2016/12/16 2,180 2,190 2,175 2,190 2,200
2016/12/15 2,160 2,180 2,150 2,178 3,100
2016/12/14 2,140 2,156 2,140 2,156 4,200
2016/12/13 2,126 2,140 2,111 2,138 3,000
2016/12/12 2,105 2,126 2,102 2,118 2,900
2016/12/09 2,072 2,112 2,072 2,105 4,200
2016/12/08 2,100 2,100 2,080 2,080 3,800
2016/12/07 2,085 2,087 2,079 2,081 3,200
2016/12/06 2,098 2,112 2,079 2,079 5,500
2016/12/05 2,090 2,095 2,086 2,087 3,100
2016/12/02 2,093 2,093 2,074 2,093 2,700
2016/12/01 2,074 2,095 2,070 2,090 5,100
2016/11/30 2,050 2,072 2,050 2,063 4,600
2016/11/29 2,052 2,057 2,044 2,045 3,500
2016/11/28 2,055 2,055 2,044 2,052 4,300
2016/11/25 2,050 2,056 2,040 2,056 2,800
2016/11/24 2,042 2,052 2,042 2,051 1,900
2016/11/22 2,015 2,042 2,015 2,042 2,700
2016/11/21 2,020 2,032 2,020 2,024 6,100
2016/11/18 2,029 2,029 2,012 2,025 3,100
2016/11/17 2,002 2,026 2,002 2,023 4,800
2016/11/16 2,029 2,029 2,015 2,016 2,500
2016/11/15 2,012 2,012 2,006 2,008 1,500
2016/11/14 2,005 2,019 2,005 2,012 2,300
2016/11/11 2,002 2,024 2,002 2,006 3,300
2016/11/10 2,016 2,029 2,013 2,016 3,000
2016/11/09 2,016 2,020 1,945 1,975 4,900
2016/11/08 2,023 2,028 2,016 2,023 1,300
2016/11/07 2,011 2,027 2,011 2,023 900
2016/11/04 2,006 2,012 1,960 2,011 9,100
2016/11/02 2,018 2,022 2,015 2,019 2,400
2016/11/01 2,004 2,020 2,004 2,020 3,100
2016/10/31 2,046 2,046 2,002 2,003 5,900
2016/10/28 2,050 2,066 2,017 2,046 7,100
2016/10/27 2,067 2,067 2,030 2,036 2,400
2016/10/26 2,013 2,042 2,013 2,041 3,900
2016/10/25 2,012 2,018 2,012 2,017 1,300
2016/10/24 2,011 2,019 2,011 2,015 1,900
2016/10/21 2,012 2,012 2,010 2,011 900
2016/10/20 2,006 2,018 2,006 2,012 1,500
2016/10/19 1,990 2,017 1,990 2,005 1,200
2016/10/18 1,979 2,009 1,979 2,002 2,300
2016/10/17 1,977 1,985 1,977 1,979 1,500
2016/10/14 1,988 1,998 1,976 1,976 2,800
2016/10/13 1,985 1,991 1,978 1,988 1,500
2016/10/12 1,990 1,999 1,975 1,980 2,100
2016/10/11 1,978 1,990 1,975 1,984 2,700
2016/10/07 1,989 2,014 1,971 1,981 3,100
2016/10/06 2,010 2,010 1,989 1,989 2,800
2016/10/05 1,993 2,015 1,993 2,003 3,600
2016/10/04 2,008 2,010 1,994 2,010 2,500
2016/10/03 1,975 1,996 1,975 1,992 1,500
2016/09/30 1,989 1,990 1,970 1,974 1,300
2016/09/29 1,989 2,000 1,981 1,992 3,700
2016/09/28 1,977 1,999 1,977 1,989 2,500
2016/09/27 1,999 2,000 1,980 2,000 4,400
2016/09/26 1,981 2,000 1,981 1,999 7,500
2016/09/23 1,977 1,986 1,977 1,984 2,100
2016/09/21 1,984 1,984 1,975 1,984 1,700
2016/09/20 1,983 1,984 1,980 1,984 1,500
2016/09/16 1,981 1,985 1,971 1,984 1,900
2016/09/15 1,965 1,985 1,965 1,981 2,300
2016/09/14 1,951 1,984 1,951 1,978 2,100
2016/09/13 1,967 1,976 1,956 1,975 2,000
2016/09/12 1,940 1,967 1,940 1,967 800
2016/09/09 1,968 1,976 1,968 1,976 2,100
2016/09/08 1,981 1,981 1,966 1,976 2,400
2016/09/07 1,921 1,964 1,921 1,961 2,200
2016/09/06 1,916 1,928 1,916 1,927 900
2016/09/05 1,919 1,921 1,913 1,918 1,500
2016/09/02 1,920 1,933 1,919 1,923 3,100
2016/09/01 1,919 1,919 1,909 1,913 1,900
2016/08/31 1,907 1,911 1,906 1,908 2,200
2016/08/30 1,898 1,915 1,898 1,915 1,400
2016/08/29 1,915 1,915 1,901 1,903 600
2016/08/26 1,903 1,905 1,895 1,895 1,900
2016/08/25 1,900 1,920 1,900 1,914 1,200
2016/08/24 1,914 1,914 1,901 1,903 1,400
2016/08/23 1,897 1,914 1,897 1,914 3,100
2016/08/22 1,914 1,937 1,914 1,937 1,200
2016/08/19 1,891 1,924 1,891 1,904 2,400
2016/08/18 1,891 1,942 1,891 1,923 2,900
2016/08/17 1,876 1,925 1,876 1,922 3,400
2016/08/16 1,901 1,914 1,878 1,881 2,900
2016/08/15 1,910 1,930 1,901 1,901 1,900
2016/08/12 1,905 1,945 1,905 1,925 1,300
2016/08/10 1,904 1,913 1,904 1,905 2,200
2016/08/09 1,936 1,975 1,935 1,935 5,100
2016/08/08 1,900 1,927 1,866 1,899 4,800
2016/08/05 1,963 1,963 1,903 1,903 2,600
2016/08/04 1,946 1,979 1,920 1,923 3,100
2016/08/03 1,955 1,970 1,945 1,945 2,800
2016/08/02 1,968 1,980 1,956 1,957 3,300
2016/08/01 1,992 1,992 1,958 1,962 3,300
2016/07/29 1,986 1,992 1,982 1,992 1,600
2016/07/28 1,970 1,983 1,953 1,983 2,300
2016/07/27 1,988 1,989 1,973 1,977 800
2016/07/26 1,971 1,983 1,966 1,983 1,900
2016/07/25 1,962 1,991 1,962 1,969 3,300
2016/07/22 1,967 1,992 1,967 1,988 5,100
2016/07/21 1,978 1,986 1,970 1,980 1,800
2016/07/20 1,982 1,984 1,961 1,983 2,000
2016/07/19 1,982 1,994 1,935 1,982 2,900
2016/07/15 1,964 1,970 1,945 1,968 2,500
2016/07/14 1,956 1,979 1,955 1,970 3,100
2016/07/13 1,972 1,974 1,959 1,970 2,800
2016/07/12 1,965 1,985 1,940 1,972 6,100
2016/07/11 1,900 1,966 1,900 1,965 3,300
2016/07/08 1,895 1,940 1,880 1,884 4,500
2016/07/07 1,908 1,921 1,900 1,914 3,200
2016/07/06 1,915 1,939 1,915 1,932 2,900
2016/07/05 1,923 1,948 1,917 1,944 3,600
2016/07/04 1,932 1,950 1,919 1,946 4,200
2016/07/01 1,862 1,910 1,862 1,909 4,100
2016/06/30 1,873 1,885 1,839 1,862 4,200
2016/06/29 1,839 1,872 1,817 1,833 4,400
2016/06/28 1,758 1,809 1,754 1,806 6,200
2016/06/27 1,747 1,810 1,747 1,798 6,500
2016/06/24 1,834 1,834 1,721 1,746 12,800
2016/06/23 1,810 1,847 1,810 1,834 5,700
2016/06/22 1,803 1,809 1,787 1,805 5,600
2016/06/21 1,779 1,798 1,778 1,792 5,400
2016/06/20 1,780 1,792 1,775 1,779 8,700
2016/06/17 1,853 1,867 1,772 1,775 16,400
2016/06/16 1,937 1,940 1,845 1,855 14,300
2016/06/15 1,938 1,952 1,935 1,942 5,800
2016/06/14 1,952 1,970 1,942 1,951 8,800
2016/06/13 1,965 1,972 1,952 1,952 5,200
2016/06/10 1,983 1,983 1,961 1,975 10,400
2016/06/09 1,970 1,970 1,957 1,957 6,700
2016/06/08 1,961 1,964 1,954 1,963 5,800
2016/06/07 1,967 1,968 1,956 1,957 7,700
2016/06/06 1,977 1,981 1,965 1,972 5,200
2016/06/03 1,980 1,982 1,973 1,977 6,300
2016/06/02 1,997 1,997 1,971 1,973 4,100
2016/06/01 1,996 2,006 1,989 1,992 8,900
2016/05/31 1,990 1,992 1,986 1,989 4,600
2016/05/30 1,967 1,989 1,967 1,979 3,300
2016/05/27 1,969 1,970 1,963 1,966 4,800
2016/05/26 1,989 1,989 1,968 1,969 8,500
2016/05/25 1,999 2,000 1,964 1,965 8,000
2016/05/24 1,955 1,978 1,955 1,974 13,500
2016/05/23 1,998 1,998 1,944 1,952 23,400
2016/05/20 2,020 2,020 1,990 1,992 18,200
2016/05/19 2,070 2,070 2,001 2,005 22,300
2016/05/18 2,137 2,154 2,041 2,068 15,500
2016/05/17 2,194 2,198 2,100 2,120 11,700
2016/05/16 2,250 2,303 2,175 2,184 12,300
2016/05/13 2,447 2,447 2,301 2,325 2,000
2016/05/12 2,433 2,433 2,415 2,415 1,600
2016/05/11 2,438 2,447 2,395 2,418 2,000
2016/05/10 2,401 2,458 2,401 2,401 5,900
2016/05/09 2,430 2,455 2,430 2,451 2,900
2016/05/06 2,460 2,460 2,393 2,438 3,700
2016/05/02 2,333 2,426 2,333 2,422 5,000
2016/04/28 2,449 2,450 2,376 2,433 4,000
2016/04/27 2,427 2,450 2,409 2,448 4,100
2016/04/26 2,427 2,427 2,404 2,426 2,500
2016/04/25 2,391 2,429 2,391 2,429 1,700
2016/04/22 2,429 2,429 2,379 2,426 2,500
2016/04/21 2,410 2,430 2,366 2,430 6,200
2016/04/20 2,387 2,418 2,375 2,410 4,900
2016/04/19 2,380 2,409 2,380 2,409 9,600
2016/04/18 2,315 2,362 2,298 2,352 13,800
2016/04/15 2,270 2,294 2,270 2,282 1,500
2016/04/14 2,270 2,271 2,220 2,267 4,200
2016/04/13 2,299 2,342 2,264 2,270 2,000
2016/04/12 2,258 2,292 2,258 2,262 1,700
2016/04/11 2,257 2,260 2,242 2,258 1,700
2016/04/08 2,257 2,257 2,216 2,227 2,300
2016/04/07 2,250 2,267 2,206 2,264 3,100
2016/04/06 2,248 2,248 2,234 2,235 1,600
2016/04/05 2,285 2,288 2,238 2,248 4,800
2016/04/04 2,280 2,281 2,253 2,280 4,700
2016/04/01 2,327 2,327 2,250 2,250 7,800
2016/03/31 2,337 2,337 2,301 2,301 5,300
2016/03/30 2,340 2,370 2,303 2,337 5,600
2016/03/29 2,350 2,390 2,341 2,355 17,900
2016/03/28 2,500 2,532 2,500 2,520 15,800
2016/03/25 2,488 2,495 2,488 2,490 7,400
2016/03/24 2,492 2,495 2,481 2,488 7,700
2016/03/23 2,488 2,498 2,488 2,492 3,800
2016/03/22 2,488 2,498 2,488 2,494 4,300
2016/03/18 2,490 2,500 2,483 2,489 3,400
2016/03/17 2,501 2,505 2,495 2,503 4,600
2016/03/16 2,498 2,509 2,495 2,501 8,800
2016/03/15 2,460 2,488 2,458 2,488 4,000
2016/03/14 2,445 2,461 2,444 2,458 4,400
2016/03/11 2,421 2,439 2,417 2,433 4,000
2016/03/10 2,434 2,444 2,421 2,432 2,500
2016/03/09 2,450 2,450 2,432 2,434 1,700
2016/03/08 2,430 2,450 2,430 2,441 1,800
2016/03/07 2,425 2,445 2,425 2,435 3,500
2016/03/04 2,440 2,460 2,412 2,420 6,200
2016/03/03 2,430 2,440 2,425 2,440 3,100
2016/03/02 2,449 2,449 2,435 2,435 3,000
2016/03/01 2,426 2,428 2,403 2,423 2,200
2016/02/29 2,449 2,449 2,420 2,420 3,800
2016/02/26 2,441 2,458 2,440 2,445 3,700
2016/02/25 2,414 2,455 2,408 2,427 5,100
2016/02/24 2,398 2,410 2,392 2,408 5,000
2016/02/23 2,395 2,407 2,367 2,399 3,700
2016/02/22 2,334 2,398 2,334 2,395 3,600
2016/02/19 2,315 2,334 2,291 2,334 2,400
2016/02/18 2,298 2,312 2,298 2,312 2,900
2016/02/17 2,295 2,298 2,280 2,296 3,300
2016/02/16 2,243 2,296 2,229 2,262 3,400
2016/02/15 2,150 2,273 2,150 2,243 3,500
2016/02/12 2,120 2,159 2,073 2,073 7,900
2016/02/10 2,274 2,274 2,205 2,227 2,700
2016/02/09 2,252 2,334 2,252 2,257 3,100
2016/02/08 2,326 2,355 2,311 2,348 2,400
2016/02/05 2,320 2,326 2,310 2,326 3,500
2016/02/04 2,324 2,330 2,313 2,322 1,900
2016/02/03 2,340 2,341 2,304 2,319 3,700
2016/02/02 2,362 2,373 2,348 2,373 2,300
2016/02/01 2,290 2,368 2,290 2,350 5,800
2016/01/29 2,230 2,275 2,230 2,275 2,200
2016/01/28 2,278 2,278 2,202 2,202 5,900
2016/01/27 2,260 2,279 2,230 2,269 1,600
2016/01/26 2,166 2,255 2,166 2,246 2,500
2016/01/25 2,150 2,201 2,150 2,191 2,900
2016/01/22 2,096 2,150 2,096 2,142 5,000
2016/01/21 2,222 2,230 2,100 2,100 6,500
2016/01/20 2,253 2,297 2,240 2,240 3,300
2016/01/19 2,262 2,333 2,262 2,275 1,300
2016/01/18 2,237 2,290 2,237 2,262 3,900
2016/01/15 2,292 2,335 2,292 2,294 2,200
2016/01/14 2,335 2,335 2,295 2,295 3,500
2016/01/13 2,291 2,390 2,290 2,335 2,400
2016/01/12 2,350 2,350 2,282 2,282 5,200
2016/01/08 2,365 2,383 2,359 2,359 3,200
2016/01/07 2,351 2,394 2,350 2,362 2,600
2016/01/06 2,402 2,402 2,351 2,376 3,600
2016/01/05 2,408 2,432 2,402 2,402 5,300
2016/01/04 2,399 2,408 2,394 2,396 4,100

このページの先頭へ