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
2018/12/28 1,956 1,990 1,950 1,984 4,900
2018/12/27 1,893 2,055 1,893 2,046 8,000
2018/12/26 1,812 1,919 1,812 1,886 5,000
2018/12/25 1,870 1,870 1,801 1,805 14,200
2018/12/21 1,903 1,909 1,885 1,896 11,500
2018/12/20 2,050 2,080 1,934 1,938 8,800
2018/12/19 2,081 2,085 2,055 2,055 4,700
2018/12/18 2,100 2,100 2,085 2,091 3,300
2018/12/17 2,081 2,118 2,081 2,110 3,900
2018/12/14 2,121 2,126 2,100 2,100 5,400
2018/12/13 2,125 2,125 2,120 2,120 2,100
2018/12/12 2,152 2,152 2,128 2,128 3,900
2018/12/11 2,152 2,155 2,152 2,152 1,900
2018/12/10 2,189 2,189 2,152 2,152 3,300
2018/12/07 2,183 2,192 2,183 2,189 2,500
2018/12/06 2,186 2,188 2,176 2,185 2,800
2018/12/05 2,200 2,202 2,177 2,177 8,600
2018/12/04 2,154 2,164 2,154 2,162 4,900
2018/12/03 2,140 2,149 2,126 2,148 4,100
2018/11/30 2,125 2,139 2,122 2,127 2,500
2018/11/29 2,137 2,140 2,119 2,122 2,000
2018/11/28 2,133 2,138 2,124 2,138 2,600
2018/11/27 2,117 2,135 2,114 2,135 2,300
2018/11/26 2,119 2,139 2,096 2,102 2,900
2018/11/22 2,142 2,142 2,100 2,115 4,100
2018/11/21 2,084 2,103 2,081 2,103 2,400
2018/11/20 2,068 2,098 2,068 2,096 3,600
2018/11/19 2,070 2,090 2,067 2,068 3,300
2018/11/16 2,070 2,076 2,070 2,073 2,200
2018/11/15 2,077 2,089 2,072 2,073 2,500
2018/11/14 2,083 2,100 2,079 2,080 2,700
2018/11/13 2,093 2,095 2,083 2,083 4,500
2018/11/12 2,110 2,110 2,100 2,104 1,300
2018/11/09 2,110 2,112 2,105 2,110 4,400
2018/11/08 2,120 2,120 2,112 2,113 2,400
2018/11/07 2,096 2,130 2,096 2,107 3,900
2018/11/06 2,094 2,115 2,089 2,096 3,200
2018/11/05 2,082 2,095 2,081 2,087 2,600
2018/11/02 2,151 2,151 2,081 2,082 6,000
2018/11/01 2,121 2,121 2,092 2,107 4,300
2018/10/31 2,098 2,122 2,090 2,121 6,300
2018/10/30 2,077 2,108 2,077 2,098 5,000
2018/10/29 2,102 2,115 2,092 2,093 3,600
2018/10/26 2,139 2,139 2,105 2,107 2,900
2018/10/25 2,147 2,147 2,112 2,112 5,100
2018/10/24 2,121 2,145 2,121 2,145 3,400
2018/10/23 2,151 2,151 2,120 2,120 4,300
2018/10/22 2,141 2,151 2,138 2,151 2,700
2018/10/19 2,141 2,158 2,140 2,141 4,400
2018/10/18 2,155 2,162 2,148 2,158 1,500
2018/10/17 2,162 2,194 2,148 2,151 3,100
2018/10/16 2,164 2,177 2,147 2,147 4,300
2018/10/15 2,195 2,195 2,176 2,176 2,300
2018/10/12 2,193 2,210 2,190 2,198 3,200
2018/10/11 2,216 2,216 2,191 2,201 3,000
2018/10/10 2,220 2,240 2,220 2,238 800
2018/10/09 2,237 2,241 2,228 2,228 1,400
2018/10/05 2,233 2,234 2,227 2,234 1,500
2018/10/04 2,231 2,240 2,228 2,231 1,600
2018/10/03 2,244 2,263 2,241 2,241 2,100
2018/10/02 2,270 2,270 2,261 2,263 2,400
2018/10/01 2,253 2,255 2,243 2,244 1,200
2018/09/28 2,254 2,259 2,240 2,254 1,200
2018/09/27 2,217 2,259 2,217 2,236 1,800
2018/09/26 2,230 2,234 2,213 2,215 4,300
2018/09/25 2,275 2,275 2,232 2,272 6,600
2018/09/21 2,235 2,241 2,225 2,225 2,300
2018/09/20 2,202 2,235 2,184 2,235 2,200
2018/09/19 2,177 2,208 2,177 2,208 4,500
2018/09/18 2,155 2,173 2,155 2,173 2,100
2018/09/14 2,158 2,160 2,155 2,155 3,700
2018/09/13 2,154 2,172 2,151 2,172 1,500
2018/09/12 2,178 2,178 2,150 2,154 1,000
2018/09/11 2,176 2,178 2,163 2,178 1,900
2018/09/10 2,155 2,172 2,154 2,172 1,800
2018/09/07 2,163 2,163 2,156 2,160 1,400
2018/09/06 2,168 2,181 2,158 2,163 1,500
2018/09/05 2,151 2,187 2,151 2,179 3,600
2018/09/04 2,173 2,179 2,156 2,163 2,000
2018/09/03 2,152 2,190 2,145 2,162 1,600
2018/08/31 2,150 2,160 2,146 2,148 3,300
2018/08/30 2,162 2,184 2,155 2,155 1,800
2018/08/29 2,156 2,189 2,155 2,164 1,600
2018/08/28 2,158 2,158 2,154 2,156 1,200
2018/08/27 2,176 2,177 2,153 2,158 1,600
2018/08/24 2,200 2,200 2,147 2,178 2,800
2018/08/23 2,118 2,137 2,110 2,114 3,000
2018/08/22 2,107 2,110 2,104 2,107 3,000
2018/08/21 2,195 2,217 2,127 2,127 6,500
2018/08/20 2,227 2,254 2,195 2,195 3,200
2018/08/17 2,242 2,245 2,222 2,227 1,000
2018/08/16 2,220 2,248 2,220 2,236 2,500
2018/08/15 2,236 2,236 2,228 2,230 700
2018/08/14 2,221 2,241 2,217 2,239 1,800
2018/08/13 2,211 2,250 2,211 2,221 1,600
2018/08/10 2,235 2,236 2,224 2,236 1,400
2018/08/09 2,232 2,234 2,219 2,221 1,600
2018/08/08 2,234 2,234 2,225 2,226 900
2018/08/07 2,204 2,231 2,204 2,222 1,200
2018/08/06 2,235 2,239 2,203 2,205 4,300
2018/08/03 2,251 2,280 2,237 2,237 3,200
2018/08/02 2,295 2,295 2,268 2,271 2,600
2018/08/01 2,273 2,278 2,271 2,272 2,000
2018/07/31 2,269 2,272 2,250 2,272 3,000
2018/07/30 2,251 2,275 2,251 2,271 2,500
2018/07/27 2,247 2,251 2,238 2,251 1,000
2018/07/26 2,268 2,268 2,253 2,257 1,100
2018/07/25 2,274 2,274 2,244 2,257 2,400
2018/07/24 2,236 2,240 2,236 2,236 1,100
2018/07/23 2,234 2,252 2,234 2,240 1,200
2018/07/20 2,235 2,242 2,235 2,240 1,500
2018/07/19 2,237 2,247 2,237 2,239 2,000
2018/07/18 2,244 2,251 2,237 2,251 2,300
2018/07/17 2,218 2,249 2,218 2,238 1,800
2018/07/13 2,237 2,238 2,221 2,232 2,200
2018/07/12 2,233 2,249 2,221 2,238 1,600
2018/07/11 2,248 2,248 2,232 2,238 2,400
2018/07/10 2,248 2,248 2,233 2,233 1,600
2018/07/09 2,216 2,245 2,213 2,232 1,600
2018/07/06 2,205 2,229 2,203 2,216 3,200
2018/07/05 2,211 2,233 2,206 2,208 2,700
2018/07/04 2,218 2,243 2,214 2,220 3,400
2018/07/03 2,235 2,250 2,215 2,233 4,500
2018/07/02 2,220 2,230 2,219 2,224 2,700
2018/06/29 2,211 2,228 2,210 2,219 1,900
2018/06/28 2,201 2,214 2,201 2,203 2,400
2018/06/27 2,233 2,233 2,211 2,211 1,900
2018/06/26 2,219 2,219 2,203 2,210 1,200
2018/06/25 2,264 2,265 2,211 2,228 5,500
2018/06/22 2,202 2,214 2,202 2,214 1,500
2018/06/21 2,222 2,229 2,209 2,209 2,200
2018/06/20 2,201 2,221 2,201 2,210 3,800
2018/06/19 2,230 2,230 2,200 2,206 2,300
2018/06/18 2,224 2,224 2,208 2,217 3,000
2018/06/15 2,260 2,260 2,233 2,234 2,900
2018/06/14 2,270 2,270 2,247 2,262 1,700
2018/06/13 2,250 2,272 2,250 2,272 4,300
2018/06/12 2,251 2,259 2,251 2,251 1,700
2018/06/11 2,263 2,263 2,247 2,251 2,500
2018/06/08 2,226 2,248 2,226 2,247 2,900
2018/06/07 2,222 2,235 2,222 2,232 3,500
2018/06/06 2,252 2,259 2,218 2,221 4,100
2018/06/05 2,281 2,281 2,231 2,264 9,600
2018/06/04 2,253 2,253 2,215 2,231 5,400
2018/06/01 2,198 2,209 2,198 2,203 2,300
2018/05/31 2,205 2,205 2,196 2,198 2,400
2018/05/30 2,211 2,211 2,191 2,193 5,600
2018/05/29 2,223 2,236 2,210 2,216 2,700
2018/05/28 2,226 2,235 2,220 2,223 2,300
2018/05/25 2,275 2,275 2,229 2,231 4,700
2018/05/24 2,234 2,239 2,224 2,227 2,100
2018/05/23 2,237 2,237 2,228 2,237 3,400
2018/05/22 2,236 2,242 2,230 2,239 3,600
2018/05/21 2,238 2,240 2,235 2,235 3,200
2018/05/18 2,211 2,238 2,210 2,238 5,600
2018/05/17 2,215 2,246 2,207 2,210 11,700
2018/05/16 2,330 2,330 2,206 2,215 34,100
2018/05/15 2,390 2,390 2,374 2,379 2,700
2018/05/14 2,370 2,380 2,365 2,380 3,400
2018/05/11 2,370 2,375 2,362 2,372 2,700
2018/05/10 2,383 2,384 2,360 2,363 3,000
2018/05/09 2,380 2,384 2,366 2,380 4,400
2018/05/08 2,353 2,387 2,353 2,369 3,600
2018/05/07 2,350 2,379 2,350 2,353 5,600
2018/05/02 2,360 2,360 2,335 2,350 5,700
2018/05/01 2,341 2,355 2,339 2,341 3,900
2018/04/27 2,365 2,365 2,341 2,341 3,600
2018/04/26 2,352 2,370 2,352 2,365 4,200
2018/04/25 2,359 2,359 2,340 2,348 3,200
2018/04/24 2,336 2,345 2,330 2,345 5,900
2018/04/23 2,337 2,357 2,337 2,339 2,100
2018/04/20 2,357 2,358 2,338 2,339 4,800
2018/04/19 2,357 2,357 2,339 2,346 2,100
2018/04/18 2,358 2,358 2,340 2,356 3,800
2018/04/17 2,331 2,378 2,330 2,339 7,700
2018/04/16 2,380 2,400 2,372 2,400 4,900
2018/04/13 2,350 2,352 2,335 2,349 4,500
2018/04/12 2,331 2,356 2,331 2,350 1,900
2018/04/11 2,371 2,371 2,350 2,359 4,300
2018/04/10 2,398 2,400 2,377 2,378 5,000
2018/04/09 2,363 2,398 2,363 2,396 4,300
2018/04/06 2,390 2,390 2,353 2,353 2,100
2018/04/05 2,364 2,390 2,358 2,383 4,500
2018/04/04 2,398 2,398 2,362 2,364 4,800
2018/04/03 2,319 2,422 2,310 2,368 10,100
2018/04/02 2,365 2,365 2,319 2,319 8,600
2018/03/30 2,400 2,404 2,360 2,369 6,300
2018/03/29 2,427 2,435 2,364 2,392 11,800
2018/03/28 2,400 2,424 2,380 2,423 31,000
2018/03/27 2,527 2,535 2,501 2,511 32,700
2018/03/26 2,504 2,525 2,489 2,514 23,000
2018/03/23 2,598 2,598 2,515 2,526 23,800
2018/03/22 2,598 2,605 2,589 2,602 8,700
2018/03/20 2,588 2,595 2,580 2,585 13,200
2018/03/19 2,625 2,625 2,591 2,599 28,700
2018/03/16 2,620 2,639 2,615 2,633 14,900
2018/03/15 2,634 2,636 2,620 2,631 4,100
2018/03/14 2,600 2,649 2,600 2,635 3,800
2018/03/13 2,570 2,615 2,570 2,614 6,200
2018/03/12 2,569 2,585 2,568 2,585 5,600
2018/03/09 2,558 2,572 2,552 2,554 6,100
2018/03/08 2,588 2,588 2,559 2,562 4,200
2018/03/07 2,584 2,586 2,581 2,584 4,600
2018/03/06 2,578 2,590 2,567 2,574 5,900
2018/03/05 2,580 2,583 2,557 2,568 5,200
2018/03/02 2,624 2,624 2,578 2,583 8,800
2018/03/01 2,636 2,653 2,627 2,627 6,100
2018/02/28 2,631 2,646 2,631 2,636 5,100
2018/02/27 2,648 2,649 2,622 2,645 3,900
2018/02/26 2,617 2,640 2,599 2,636 5,500
2018/02/23 2,594 2,595 2,558 2,592 5,100
2018/02/22 2,563 2,563 2,550 2,560 2,600
2018/02/21 2,554 2,570 2,551 2,562 2,900
2018/02/20 2,546 2,554 2,537 2,554 2,600
2018/02/19 2,548 2,549 2,536 2,546 2,700
2018/02/16 2,471 2,528 2,470 2,508 2,800
2018/02/15 2,472 2,494 2,467 2,471 4,200
2018/02/14 2,485 2,485 2,452 2,452 5,000
2018/02/13 2,550 2,553 2,486 2,488 4,600
2018/02/09 2,481 2,507 2,481 2,505 7,300
2018/02/08 2,507 2,550 2,507 2,530 5,300
2018/02/07 2,565 2,578 2,494 2,508 6,800
2018/02/06 2,480 2,489 2,440 2,465 15,900
2018/02/05 2,601 2,602 2,592 2,592 8,200
2018/02/02 2,661 2,661 2,612 2,618 7,000
2018/02/01 2,626 2,628 2,611 2,611 4,000
2018/01/31 2,602 2,628 2,601 2,614 5,800
2018/01/30 2,623 2,623 2,602 2,602 5,600
2018/01/29 2,628 2,669 2,623 2,623 6,200
2018/01/26 2,668 2,668 2,625 2,625 5,100
2018/01/25 2,679 2,679 2,650 2,651 5,700
2018/01/24 2,633 2,643 2,620 2,643 3,600
2018/01/23 2,633 2,633 2,616 2,620 1,700
2018/01/22 2,590 2,629 2,590 2,602 4,000
2018/01/19 2,603 2,608 2,600 2,601 1,900
2018/01/18 2,599 2,633 2,588 2,597 5,900
2018/01/17 2,592 2,595 2,581 2,590 3,200
2018/01/16 2,619 2,630 2,587 2,604 4,500
2018/01/15 2,630 2,631 2,619 2,619 2,900
2018/01/12 2,625 2,645 2,621 2,621 5,200
2018/01/11 2,581 2,646 2,575 2,646 7,900
2018/01/10 2,560 2,579 2,560 2,578 3,100
2018/01/09 2,548 2,570 2,548 2,559 5,900
2018/01/05 2,580 2,580 2,543 2,545 5,900
2018/01/04 2,540 2,578 2,540 2,564 5,500

このページの先頭へ