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
2019/12/30 2,282 2,298 2,278 2,278 2,500
2019/12/27 2,275 2,282 2,257 2,282 3,600
2019/12/26 2,268 2,270 2,260 2,270 2,300
2019/12/25 2,266 2,269 2,258 2,264 4,700
2019/12/24 2,246 2,254 2,245 2,254 2,300
2019/12/23 2,245 2,247 2,240 2,247 2,800
2019/12/20 2,240 2,242 2,234 2,242 1,400
2019/12/19 2,239 2,239 2,238 2,239 1,100
2019/12/18 2,228 2,233 2,223 2,233 1,800
2019/12/17 2,220 2,234 2,220 2,225 1,700
2019/12/16 2,221 2,242 2,220 2,234 3,300
2019/12/13 2,254 2,255 2,247 2,247 3,500
2019/12/12 2,240 2,248 2,236 2,242 1,600
2019/12/11 2,238 2,255 2,238 2,240 2,900
2019/12/10 2,245 2,251 2,234 2,240 3,400
2019/12/09 2,260 2,262 2,246 2,246 5,400
2019/12/06 2,231 2,244 2,216 2,244 3,900
2019/12/05 2,200 2,270 2,199 2,240 13,700
2019/12/04 2,177 2,196 2,177 2,196 3,400
2019/12/03 2,166 2,191 2,166 2,183 4,500
2019/12/02 2,172 2,177 2,167 2,175 2,100
2019/11/29 2,165 2,174 2,161 2,172 1,100
2019/11/28 2,177 2,177 2,151 2,166 1,100
2019/11/27 2,145 2,177 2,145 2,177 2,100
2019/11/26 2,185 2,186 2,137 2,137 3,700
2019/11/25 2,192 2,192 2,179 2,189 3,100
2019/11/22 2,176 2,184 2,175 2,184 3,000
2019/11/21 2,136 2,176 2,136 2,176 2,700
2019/11/20 2,116 2,144 2,116 2,133 2,500
2019/11/19 2,130 2,138 2,112 2,112 4,300
2019/11/18 2,160 2,165 2,130 2,130 4,200
2019/11/15 2,168 2,173 2,168 2,170 2,300
2019/11/14 2,170 2,170 2,157 2,163 2,200
2019/11/13 2,189 2,189 2,180 2,180 1,000
2019/11/12 2,179 2,189 2,167 2,189 3,200
2019/11/11 2,163 2,179 2,163 2,179 3,900
2019/11/08 2,159 2,170 2,156 2,163 3,800
2019/11/07 2,150 2,160 2,150 2,158 2,300
2019/11/06 2,143 2,160 2,143 2,160 1,400
2019/11/05 2,140 2,155 2,135 2,147 2,400
2019/11/01 2,129 2,134 2,121 2,134 800
2019/10/31 2,143 2,143 2,110 2,129 2,200
2019/10/30 2,110 2,159 2,105 2,159 6,200
2019/10/29 2,095 2,118 2,095 2,113 2,300
2019/10/28 2,099 2,100 2,093 2,094 1,100
2019/10/25 2,100 2,100 2,089 2,099 2,600
2019/10/24 2,077 2,091 2,077 2,091 2,100
2019/10/23 2,080 2,083 2,072 2,083 1,400
2019/10/21 2,065 2,077 2,065 2,077 1,000
2019/10/18 2,076 2,079 2,070 2,079 1,500
2019/10/17 2,065 2,066 2,062 2,065 1,200
2019/10/16 2,082 2,082 2,068 2,080 2,300
2019/10/15 2,079 2,079 2,070 2,078 1,400
2019/10/11 2,078 2,078 2,054 2,063 1,100
2019/10/10 2,080 2,080 2,052 2,056 1,500
2019/10/09 2,040 2,080 2,040 2,080 1,900
2019/10/08 2,047 2,057 2,047 2,057 800
2019/10/07 2,045 2,045 2,039 2,043 700
2019/10/04 2,057 2,057 2,035 2,056 1,200
2019/10/03 2,030 2,057 2,030 2,057 900
2019/10/02 2,053 2,060 2,033 2,051 1,700
2019/10/01 2,053 2,053 2,035 2,053 2,300
2019/09/30 2,021 2,055 2,021 2,049 2,800
2019/09/27 2,037 2,037 2,029 2,029 800
2019/09/26 2,042 2,052 2,031 2,047 3,500
2019/09/25 2,065 2,065 2,015 2,042 3,300
2019/09/24 2,005 2,050 2,005 2,050 4,900
2019/09/20 2,022 2,038 2,015 2,034 1,900
2019/09/19 2,031 2,040 2,026 2,040 3,100
2019/09/18 2,038 2,038 2,021 2,026 1,200
2019/09/17 2,013 2,034 2,013 2,026 800
2019/09/13 2,037 2,040 2,018 2,040 5,000
2019/09/12 2,027 2,030 2,017 2,030 2,200
2019/09/11 2,020 2,028 2,010 2,028 2,800
2019/09/10 2,014 2,026 2,003 2,021 1,200
2019/09/09 2,020 2,020 2,014 2,014 500
2019/09/06 2,001 2,020 2,001 2,020 600
2019/09/05 2,002 2,018 2,002 2,018 800
2019/09/04 2,010 2,018 2,002 2,002 900
2019/09/03 2,015 2,030 2,013 2,017 2,000
2019/09/02 1,997 2,015 1,996 2,015 1,000
2019/08/30 2,007 2,017 1,999 2,016 3,300
2019/08/29 2,025 2,025 2,004 2,004 1,700
2019/08/28 2,009 2,025 2,009 2,025 1,100
2019/08/27 2,008 2,030 2,008 2,018 1,500
2019/08/26 1,996 2,008 1,995 2,008 1,800
2019/08/23 2,032 2,032 2,013 2,025 1,800
2019/08/22 2,022 2,025 2,019 2,025 700
2019/08/21 2,000 2,022 1,995 2,022 1,200
2019/08/20 1,995 2,028 1,993 2,028 1,100
2019/08/19 2,006 2,006 1,971 1,977 1,100
2019/08/16 1,992 2,012 1,992 2,008 2,600
2019/08/15 1,961 1,987 1,961 1,981 900
2019/08/14 1,995 1,995 1,978 1,994 900
2019/08/13 1,972 1,995 1,972 1,995 2,500
2019/08/09 1,995 1,995 1,966 1,972 1,600
2019/08/08 2,025 2,025 1,963 1,980 4,400
2019/08/07 1,969 2,002 1,969 1,992 2,700
2019/08/06 1,981 1,981 1,951 1,966 2,300
2019/08/05 1,995 1,997 1,989 1,989 3,100
2019/08/02 2,043 2,043 2,012 2,012 3,300
2019/08/01 2,040 2,043 2,038 2,043 1,300
2019/07/31 2,038 2,044 2,034 2,035 1,800
2019/07/30 2,026 2,039 2,021 2,032 1,700
2019/07/29 2,035 2,035 2,028 2,033 700
2019/07/26 2,030 2,030 2,021 2,022 1,200
2019/07/25 2,049 2,049 2,022 2,030 3,100
2019/07/24 2,022 2,040 2,018 2,040 2,100
2019/07/23 1,996 2,022 1,996 2,022 1,400
2019/07/22 1,972 1,998 1,972 1,997 2,100
2019/07/19 1,979 1,983 1,961 1,963 3,500
2019/07/18 1,974 1,993 1,973 1,982 2,100
2019/07/17 1,960 1,995 1,955 1,965 2,600
2019/07/16 1,995 1,995 1,960 1,970 3,200
2019/07/12 2,028 2,036 1,993 1,993 2,500
2019/07/11 2,011 2,039 2,010 2,028 1,800
2019/07/10 2,034 2,045 2,011 2,011 2,400
2019/07/09 2,018 2,032 2,002 2,032 1,900
2019/07/08 2,016 2,031 2,000 2,013 2,400
2019/07/05 2,031 2,031 2,005 2,022 1,800
2019/07/04 2,045 2,045 2,030 2,031 800
2019/07/03 2,012 2,043 2,011 2,040 2,100
2019/07/02 2,029 2,029 2,003 2,024 3,200
2019/07/01 2,017 2,022 1,995 2,020 2,400
2019/06/28 2,002 2,017 1,991 1,991 2,800
2019/06/27 2,007 2,013 2,000 2,013 1,800
2019/06/26 2,011 2,011 2,002 2,002 1,000
2019/06/25 2,038 2,038 1,996 2,012 4,700
2019/06/24 1,991 2,000 1,991 1,998 1,400
2019/06/21 2,008 2,008 1,995 1,995 2,000
2019/06/20 1,996 2,005 1,996 1,999 1,000
2019/06/19 2,001 2,001 1,992 1,995 1,700
2019/06/18 1,995 2,013 1,985 1,986 1,800
2019/06/17 1,983 1,985 1,981 1,985 1,200
2019/06/14 1,994 1,997 1,991 1,991 2,100
2019/06/13 1,999 2,007 1,999 2,001 1,200
2019/06/12 2,010 2,012 2,007 2,010 2,300
2019/06/11 2,000 2,010 1,993 2,010 2,400
2019/06/10 1,986 2,008 1,986 2,000 2,400
2019/06/07 1,987 1,997 1,976 1,985 4,000
2019/06/06 1,996 1,999 1,989 1,989 1,200
2019/06/05 2,000 2,004 1,986 1,996 10,500
2019/06/04 1,915 1,929 1,915 1,929 3,600
2019/06/03 1,905 1,915 1,905 1,906 1,700
2019/05/31 1,908 1,911 1,908 1,911 500
2019/05/30 1,925 1,925 1,908 1,908 1,700
2019/05/29 1,909 1,929 1,905 1,925 1,900
2019/05/28 1,928 1,928 1,910 1,910 1,700
2019/05/27 1,920 1,937 1,920 1,928 900
2019/05/24 1,934 1,934 1,909 1,909 3,900
2019/05/23 1,940 1,940 1,910 1,914 3,300
2019/05/22 1,933 1,957 1,925 1,925 1,800
2019/05/21 1,950 1,984 1,933 1,933 5,100
2019/05/20 2,000 2,000 1,982 1,995 2,600
2019/05/17 1,935 2,000 1,925 2,000 5,500
2019/05/16 1,924 1,940 1,920 1,920 3,000
2019/05/15 1,940 1,948 1,933 1,936 2,400
2019/05/14 1,939 1,940 1,931 1,940 1,700
2019/05/13 1,945 1,976 1,936 1,955 4,800
2019/05/10 1,924 1,941 1,920 1,939 4,500
2019/05/09 1,952 1,952 1,926 1,931 4,400
2019/05/08 1,956 1,959 1,910 1,952 7,200
2019/05/07 1,946 1,962 1,942 1,951 2,200
2019/04/26 1,948 1,951 1,941 1,946 2,100
2019/04/25 1,957 1,957 1,943 1,954 3,400
2019/04/24 1,937 1,954 1,937 1,952 4,900
2019/04/23 1,915 1,943 1,912 1,937 3,400
2019/04/22 1,916 1,938 1,913 1,915 1,100
2019/04/19 1,929 1,933 1,915 1,915 4,000
2019/04/18 1,943 1,944 1,933 1,933 2,400
2019/04/17 1,935 1,950 1,934 1,943 2,400
2019/04/16 1,948 1,948 1,938 1,939 1,900
2019/04/15 1,948 1,959 1,948 1,952 2,500
2019/04/12 1,940 1,956 1,940 1,947 2,600
2019/04/11 1,935 1,950 1,931 1,948 3,100
2019/04/10 1,933 1,942 1,932 1,941 2,800
2019/04/09 1,923 1,933 1,921 1,933 2,100
2019/04/08 1,933 1,942 1,933 1,937 2,500
2019/04/05 1,922 1,935 1,921 1,933 3,200
2019/04/04 1,929 1,930 1,926 1,926 2,100
2019/04/03 1,910 1,928 1,910 1,923 5,200
2019/04/02 1,930 1,930 1,910 1,914 8,000
2019/04/01 1,952 1,953 1,922 1,922 24,400
2019/03/29 2,020 2,025 1,973 1,973 5,700
2019/03/28 2,046 2,046 2,014 2,018 5,700
2019/03/27 2,069 2,087 2,044 2,048 38,500
2019/03/26 2,165 2,165 2,119 2,119 28,600
2019/03/25 2,127 2,128 2,111 2,115 23,200
2019/03/22 2,123 2,134 2,123 2,133 12,600
2019/03/20 2,120 2,129 2,120 2,123 15,500
2019/03/19 2,139 2,147 2,128 2,128 7,700
2019/03/18 2,160 2,160 2,126 2,139 15,800
2019/03/15 2,188 2,199 2,178 2,178 21,400
2019/03/14 2,184 2,193 2,184 2,193 4,100
2019/03/13 2,172 2,188 2,172 2,182 3,300
2019/03/12 2,160 2,188 2,160 2,180 3,500
2019/03/11 2,151 2,155 2,145 2,150 6,900
2019/03/08 2,153 2,164 2,152 2,157 9,600
2019/03/07 2,176 2,176 2,166 2,174 8,700
2019/03/06 2,189 2,196 2,180 2,185 10,700
2019/03/05 2,178 2,190 2,178 2,189 20,800
2019/03/04 2,188 2,188 2,177 2,183 13,600
2019/03/01 2,194 2,196 2,176 2,188 10,900
2019/02/28 2,218 2,220 2,210 2,211 6,100
2019/02/27 2,231 2,231 2,222 2,224 3,900
2019/02/26 2,237 2,238 2,226 2,231 4,500
2019/02/25 2,250 2,250 2,218 2,238 5,400
2019/02/22 2,228 2,234 2,221 2,228 2,100
2019/02/21 2,230 2,230 2,205 2,228 3,000
2019/02/20 2,197 2,233 2,194 2,219 3,400
2019/02/19 2,190 2,213 2,190 2,197 4,800
2019/02/18 2,169 2,175 2,155 2,174 1,600
2019/02/15 2,164 2,169 2,142 2,165 2,000
2019/02/14 2,143 2,185 2,143 2,164 1,800
2019/02/13 2,159 2,164 2,142 2,142 2,400
2019/02/12 2,140 2,160 2,140 2,159 2,100
2019/02/08 2,145 2,151 2,141 2,147 1,900
2019/02/07 2,157 2,157 2,142 2,152 1,300
2019/02/06 2,156 2,175 2,154 2,162 3,100
2019/02/05 2,175 2,175 2,122 2,156 2,300
2019/02/04 2,125 2,155 2,102 2,155 4,800
2019/02/01 2,078 2,111 2,072 2,092 4,300
2019/01/31 2,099 2,145 2,088 2,088 5,100
2019/01/30 2,108 2,175 2,096 2,096 4,300
2019/01/29 2,130 2,148 2,100 2,103 4,700
2019/01/28 2,181 2,190 2,135 2,153 5,000
2019/01/25 2,237 2,247 2,222 2,231 3,700
2019/01/24 2,176 2,203 2,176 2,203 2,700
2019/01/23 2,167 2,189 2,167 2,176 1,600
2019/01/22 2,186 2,190 2,175 2,186 1,500
2019/01/21 2,177 2,196 2,177 2,186 1,600
2019/01/18 2,152 2,179 2,152 2,177 3,700
2019/01/17 2,139 2,170 2,132 2,152 3,100
2019/01/16 2,149 2,149 2,127 2,143 1,000
2019/01/15 2,115 2,150 2,115 2,149 2,600
2019/01/11 2,120 2,136 2,101 2,120 2,200
2019/01/10 2,112 2,134 2,110 2,116 2,100
2019/01/09 2,100 2,125 2,073 2,112 3,100
2019/01/08 2,015 2,098 2,015 2,098 4,900
2019/01/07 2,055 2,055 2,000 2,013 4,900
2019/01/04 1,956 1,965 1,950 1,965 6,500

このページの先頭へ