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
2017/12/29 2,537 2,539 2,520 2,520 2,800
2017/12/28 2,530 2,538 2,520 2,520 2,200
2017/12/27 2,510 2,535 2,510 2,528 5,000
2017/12/26 2,504 2,508 2,496 2,506 3,500
2017/12/25 2,497 2,511 2,493 2,504 3,900
2017/12/22 2,490 2,502 2,490 2,497 4,900
2017/12/21 2,497 2,499 2,490 2,490 3,400
2017/12/20 2,480 2,498 2,480 2,494 1,900
2017/12/19 2,490 2,494 2,485 2,485 3,600
2017/12/18 2,495 2,495 2,477 2,489 2,000
2017/12/15 2,481 2,482 2,468 2,481 2,900
2017/12/14 2,462 2,480 2,460 2,480 2,700
2017/12/13 2,456 2,470 2,451 2,462 3,400
2017/12/12 2,454 2,456 2,443 2,456 2,200
2017/12/11 2,448 2,454 2,417 2,451 3,300
2017/12/08 2,442 2,461 2,442 2,448 3,800
2017/12/07 2,445 2,473 2,445 2,459 2,500
2017/12/06 2,447 2,459 2,440 2,445 2,400
2017/12/05 2,465 2,465 2,403 2,447 4,300
2017/12/04 2,450 2,470 2,450 2,463 2,300
2017/12/01 2,431 2,449 2,431 2,445 3,100
2017/11/30 2,446 2,446 2,426 2,431 2,200
2017/11/29 2,452 2,466 2,447 2,447 3,500
2017/11/28 2,449 2,450 2,443 2,450 1,600
2017/11/27 2,443 2,448 2,440 2,447 1,600
2017/11/24 2,444 2,446 2,435 2,445 2,500
2017/11/22 2,445 2,469 2,442 2,443 4,000
2017/11/21 2,462 2,462 2,445 2,445 1,900
2017/11/20 2,446 2,468 2,441 2,462 3,200
2017/11/17 2,458 2,459 2,434 2,447 2,600
2017/11/16 2,430 2,460 2,430 2,458 2,400
2017/11/15 2,464 2,464 2,430 2,433 3,500
2017/11/14 2,460 2,474 2,455 2,456 3,500
2017/11/13 2,480 2,487 2,470 2,478 2,400
2017/11/10 2,462 2,479 2,462 2,478 1,900
2017/11/09 2,485 2,487 2,464 2,486 4,900
2017/11/08 2,466 2,473 2,447 2,458 3,800
2017/11/07 2,435 2,455 2,435 2,455 3,600
2017/11/06 2,414 2,445 2,414 2,429 4,100
2017/11/02 2,478 2,478 2,390 2,443 5,700
2017/11/01 2,420 2,452 2,420 2,452 4,200
2017/10/31 2,435 2,440 2,404 2,414 5,400
2017/10/30 2,439 2,449 2,430 2,448 4,300
2017/10/27 2,439 2,440 2,421 2,439 3,400
2017/10/26 2,420 2,438 2,416 2,438 1,700
2017/10/25 2,406 2,430 2,400 2,428 3,700
2017/10/24 2,390 2,409 2,390 2,405 4,100
2017/10/23 2,365 2,390 2,353 2,371 3,200
2017/10/20 2,341 2,351 2,341 2,345 1,800
2017/10/19 2,343 2,359 2,340 2,341 2,200
2017/10/18 2,355 2,380 2,350 2,355 2,600
2017/10/17 2,355 2,355 2,345 2,355 1,800
2017/10/16 2,350 2,387 2,350 2,355 3,100
2017/10/13 2,336 2,346 2,335 2,346 1,200
2017/10/12 2,345 2,350 2,340 2,346 1,100
2017/10/11 2,331 2,344 2,331 2,344 1,100
2017/10/10 2,331 2,340 2,328 2,338 2,200
2017/10/06 2,331 2,336 2,323 2,331 1,600
2017/10/05 2,348 2,348 2,326 2,331 800
2017/10/04 2,322 2,338 2,322 2,338 1,800
2017/10/03 2,350 2,360 2,322 2,342 3,200
2017/10/02 2,335 2,345 2,326 2,341 2,400
2017/09/29 2,328 2,330 2,315 2,315 2,200
2017/09/28 2,310 2,333 2,310 2,320 2,300
2017/09/27 2,300 2,300 2,267 2,299 1,700
2017/09/26 2,274 2,300 2,274 2,300 4,400
2017/09/25 2,277 2,282 2,274 2,274 900
2017/09/22 2,269 2,283 2,262 2,277 1,100
2017/09/21 2,252 2,269 2,252 2,269 1,000
2017/09/20 2,268 2,268 2,246 2,257 1,700
2017/09/19 2,231 2,268 2,231 2,268 2,100
2017/09/15 2,235 2,243 2,223 2,231 2,100
2017/09/14 2,264 2,264 2,230 2,235 2,700
2017/09/13 2,264 2,264 2,246 2,255 800
2017/09/12 2,272 2,272 2,231 2,253 700
2017/09/11 2,264 2,264 2,232 2,247 1,000
2017/09/08 2,235 2,269 2,227 2,239 2,300
2017/09/07 2,283 2,283 2,223 2,264 1,700
2017/09/06 2,256 2,263 2,253 2,254 1,700
2017/09/05 2,283 2,283 2,257 2,257 3,100
2017/09/04 2,284 2,284 2,257 2,283 3,800
2017/09/01 2,242 2,299 2,242 2,262 1,800
2017/08/31 2,242 2,245 2,234 2,234 700
2017/08/30 2,245 2,245 2,211 2,242 1,900
2017/08/29 2,241 2,241 2,232 2,239 800
2017/08/28 2,245 2,245 2,211 2,214 1,600
2017/08/25 2,222 2,238 2,220 2,238 1,000
2017/08/24 2,232 2,232 2,223 2,223 400
2017/08/23 2,221 2,244 2,221 2,239 1,100
2017/08/22 2,225 2,229 2,219 2,227 900
2017/08/21 2,223 2,225 2,217 2,217 600
2017/08/18 2,229 2,246 2,221 2,223 3,000
2017/08/17 2,242 2,242 2,219 2,229 3,500
2017/08/16 2,222 2,249 2,222 2,242 1,100
2017/08/15 2,235 2,248 2,235 2,241 800
2017/08/14 2,216 2,240 2,216 2,224 1,700
2017/08/10 2,249 2,250 2,238 2,242 1,300
2017/08/09 2,250 2,250 2,240 2,247 1,500
2017/08/08 2,255 2,255 2,251 2,254 1,400
2017/08/07 2,250 2,255 2,246 2,253 1,700
2017/08/04 2,257 2,257 2,232 2,245 3,100
2017/08/03 2,251 2,260 2,245 2,256 2,900
2017/08/02 2,221 2,262 2,210 2,260 4,800
2017/08/01 2,247 2,247 2,228 2,243 3,700
2017/07/31 2,270 2,280 2,210 2,210 9,500
2017/07/28 2,220 2,270 2,220 2,261 6,100
2017/07/27 2,210 2,224 2,207 2,219 2,000
2017/07/26 2,217 2,220 2,205 2,207 1,600
2017/07/25 2,212 2,219 2,210 2,215 1,500
2017/07/24 2,237 2,239 2,216 2,232 3,000
2017/07/21 2,220 2,230 2,220 2,225 3,300
2017/07/20 2,211 2,221 2,211 2,220 1,800
2017/07/19 2,215 2,215 2,210 2,212 1,500
2017/07/18 2,213 2,216 2,203 2,205 2,700
2017/07/14 2,205 2,212 2,205 2,212 1,600
2017/07/13 2,210 2,215 2,205 2,205 1,500
2017/07/12 2,210 2,219 2,202 2,202 1,400
2017/07/11 2,220 2,227 2,200 2,200 2,600
2017/07/10 2,225 2,232 2,213 2,219 1,800
2017/07/07 2,209 2,214 2,189 2,189 2,200
2017/07/06 2,199 2,226 2,199 2,209 2,700
2017/07/05 2,188 2,198 2,185 2,194 2,100
2017/07/04 2,203 2,205 2,189 2,194 2,000
2017/07/03 2,200 2,205 2,189 2,189 3,300
2017/06/30 2,196 2,204 2,188 2,204 1,400
2017/06/29 2,196 2,210 2,191 2,206 2,000
2017/06/28 2,205 2,217 2,191 2,196 3,500
2017/06/27 2,220 2,221 2,205 2,205 3,300
2017/06/26 2,228 2,250 2,218 2,218 2,500
2017/06/23 2,220 2,221 2,220 2,220 700
2017/06/22 2,229 2,236 2,221 2,221 1,200
2017/06/21 2,225 2,250 2,221 2,226 2,300
2017/06/20 2,257 2,257 2,224 2,224 2,500
2017/06/19 2,248 2,252 2,226 2,229 1,700
2017/06/16 2,227 2,227 2,210 2,214 2,000
2017/06/15 2,215 2,224 2,212 2,212 1,000
2017/06/14 2,248 2,248 2,212 2,243 1,100
2017/06/13 2,212 2,223 2,208 2,208 1,100
2017/06/12 2,221 2,234 2,211 2,212 2,200
2017/06/09 2,240 2,259 2,235 2,238 2,800
2017/06/08 2,261 2,284 2,240 2,240 4,500
2017/06/07 2,246 2,266 2,245 2,259 1,600
2017/06/06 2,277 2,277 2,243 2,246 2,000
2017/06/05 2,246 2,279 2,246 2,278 1,400
2017/06/02 2,300 2,300 2,275 2,280 3,800
2017/06/01 2,286 2,306 2,286 2,289 1,900
2017/05/31 2,262 2,301 2,262 2,286 1,300
2017/05/30 2,259 2,290 2,259 2,261 3,200
2017/05/29 2,272 2,283 2,258 2,258 2,800
2017/05/26 2,300 2,300 2,263 2,268 2,800
2017/05/25 2,281 2,306 2,281 2,306 1,400
2017/05/24 2,315 2,315 2,283 2,304 3,000
2017/05/23 2,317 2,326 2,286 2,319 5,400
2017/05/22 2,303 2,340 2,240 2,335 6,700
2017/05/19 2,321 2,343 2,302 2,331 4,400
2017/05/18 2,331 2,346 2,287 2,346 7,400
2017/05/17 2,299 2,342 2,260 2,333 9,800
2017/05/16 2,269 2,316 2,250 2,307 13,100
2017/05/15 2,214 2,249 2,201 2,201 4,300
2017/05/12 2,224 2,226 2,203 2,223 3,700
2017/05/11 2,245 2,249 2,211 2,242 3,800
2017/05/10 2,242 2,254 2,220 2,245 5,600
2017/05/09 2,255 2,255 2,233 2,242 3,300
2017/05/08 2,212 2,256 2,212 2,243 5,300
2017/05/02 2,200 2,216 2,196 2,212 3,400
2017/05/01 2,187 2,198 2,171 2,181 5,200
2017/04/28 2,200 2,212 2,176 2,177 3,700
2017/04/27 2,193 2,232 2,193 2,200 4,100
2017/04/26 2,172 2,197 2,172 2,187 3,400
2017/04/25 2,200 2,200 2,170 2,170 5,700
2017/04/24 2,195 2,217 2,195 2,200 4,000
2017/04/21 2,207 2,245 2,191 2,191 5,400
2017/04/20 2,232 2,232 2,201 2,206 8,100
2017/04/19 2,289 2,293 2,250 2,251 13,500
2017/04/18 2,251 2,358 2,241 2,294 48,400
2017/04/17 2,083 2,090 2,081 2,089 900
2017/04/14 2,090 2,092 2,066 2,083 2,100
2017/04/13 2,103 2,104 2,090 2,090 3,700
2017/04/12 2,136 2,136 2,112 2,125 1,800
2017/04/11 2,171 2,171 2,136 2,141 1,600
2017/04/10 2,160 2,204 2,160 2,160 3,300
2017/04/07 2,202 2,205 2,130 2,153 8,500
2017/04/06 2,260 2,260 2,200 2,206 7,200
2017/04/05 2,269 2,311 2,268 2,274 5,600
2017/04/04 2,271 2,338 2,250 2,299 6,900
2017/04/03 2,240 2,280 2,200 2,272 6,900
2017/03/31 2,300 2,300 2,255 2,260 8,100
2017/03/30 2,338 2,338 2,281 2,300 8,800
2017/03/29 2,372 2,400 2,335 2,349 32,700
2017/03/28 2,499 2,499 2,431 2,440 24,500
2017/03/27 2,465 2,469 2,453 2,456 17,600
2017/03/24 2,468 2,490 2,468 2,482 8,500
2017/03/23 2,490 2,506 2,480 2,497 5,800
2017/03/22 2,491 2,504 2,489 2,489 5,900
2017/03/21 2,497 2,504 2,493 2,499 4,800
2017/03/17 2,488 2,496 2,485 2,496 4,300
2017/03/16 2,486 2,496 2,480 2,496 6,200
2017/03/15 2,503 2,503 2,481 2,486 5,400
2017/03/14 2,524 2,529 2,500 2,503 7,600
2017/03/13 2,530 2,538 2,521 2,524 7,200
2017/03/10 2,531 2,542 2,530 2,539 8,700
2017/03/09 2,538 2,547 2,535 2,539 4,100
2017/03/08 2,519 2,531 2,519 2,531 6,700
2017/03/07 2,519 2,526 2,519 2,525 4,200
2017/03/06 2,510 2,521 2,510 2,513 3,300
2017/03/03 2,510 2,516 2,500 2,509 2,700
2017/03/02 2,514 2,520 2,511 2,520 5,400
2017/03/01 2,498 2,508 2,492 2,500 5,700
2017/02/28 2,493 2,496 2,490 2,494 3,200
2017/02/27 2,499 2,499 2,484 2,488 5,300
2017/02/24 2,470 2,497 2,451 2,490 4,200
2017/02/23 2,448 2,464 2,448 2,464 3,300
2017/02/22 2,447 2,449 2,444 2,444 1,100
2017/02/21 2,420 2,444 2,420 2,444 1,900
2017/02/20 2,444 2,444 2,420 2,433 3,000
2017/02/17 2,406 2,440 2,403 2,424 2,000
2017/02/16 2,418 2,435 2,385 2,406 7,100
2017/02/15 2,418 2,418 2,404 2,411 1,900
2017/02/14 2,406 2,410 2,393 2,407 2,400
2017/02/13 2,392 2,410 2,392 2,406 3,300
2017/02/10 2,401 2,414 2,395 2,400 2,400
2017/02/09 2,380 2,410 2,380 2,401 3,800
2017/02/08 2,360 2,392 2,360 2,380 1,700
2017/02/07 2,370 2,377 2,343 2,360 2,200
2017/02/06 2,360 2,370 2,330 2,370 4,800
2017/02/03 2,380 2,380 2,371 2,372 2,800
2017/02/02 2,383 2,384 2,373 2,382 3,800
2017/02/01 2,386 2,405 2,380 2,391 7,200
2017/01/31 2,361 2,390 2,313 2,383 5,400
2017/01/30 2,391 2,411 2,391 2,400 3,800
2017/01/27 2,412 2,412 2,401 2,402 1,200
2017/01/26 2,392 2,405 2,390 2,396 4,100
2017/01/25 2,390 2,400 2,388 2,395 1,700
2017/01/24 2,364 2,378 2,364 2,377 1,400
2017/01/23 2,360 2,375 2,358 2,373 1,500
2017/01/20 2,344 2,365 2,344 2,360 1,100
2017/01/19 2,354 2,363 2,342 2,347 2,800
2017/01/18 2,335 2,353 2,335 2,353 2,700
2017/01/17 2,356 2,389 2,350 2,364 4,700
2017/01/16 2,397 2,399 2,377 2,380 3,400
2017/01/13 2,385 2,398 2,376 2,392 3,200
2017/01/12 2,391 2,399 2,390 2,393 4,700
2017/01/11 2,387 2,405 2,387 2,400 4,300
2017/01/10 2,390 2,395 2,377 2,377 5,900
2017/01/06 2,321 2,370 2,319 2,351 6,200
2017/01/05 2,330 2,337 2,318 2,337 4,600
2017/01/04 2,300 2,329 2,300 2,327 5,700

このページの先頭へ