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
2021/12/30 2,277 2,344 2,277 2,337 1,400
2021/12/29 2,278 2,288 2,269 2,277 2,600
2021/12/28 2,286 2,288 2,269 2,280 3,500
2021/12/27 2,293 2,343 2,264 2,281 1,100
2021/12/24 2,343 2,343 2,281 2,293 6,400
2021/12/23 2,293 2,308 2,290 2,293 1,000
2021/12/22 2,320 2,320 2,289 2,308 2,600
2021/12/21 2,340 2,347 2,324 2,332 2,000
2021/12/20 2,368 2,368 2,330 2,331 2,100
2021/12/17 2,368 2,369 2,353 2,369 800
2021/12/16 2,384 2,384 2,351 2,368 800
2021/12/15 2,350 2,385 2,350 2,385 600
2021/12/14 2,351 2,353 2,350 2,350 1,200
2021/12/13 2,355 2,366 2,352 2,366 1,100
2021/12/10 2,375 2,375 2,354 2,355 2,100
2021/12/09 2,352 2,381 2,351 2,368 1,500
2021/12/08 2,368 2,391 2,351 2,362 1,300
2021/12/07 2,375 2,384 2,369 2,369 1,100
2021/12/06 2,379 2,379 2,366 2,373 1,400
2021/12/03 2,399 2,399 2,365 2,379 6,400
2021/12/02 2,359 2,388 2,359 2,388 2,700
2021/12/01 2,360 2,390 2,359 2,359 2,800
2021/11/30 2,341 2,379 2,335 2,355 2,800
2021/11/29 2,324 2,351 2,320 2,334 3,400
2021/11/26 2,341 2,353 2,338 2,338 1,800
2021/11/25 2,399 2,399 2,366 2,366 2,000
2021/11/24 2,393 2,393 2,362 2,391 1,700
2021/11/22 2,362 2,398 2,362 2,387 600
2021/11/19 2,340 2,381 2,337 2,381 1,400
2021/11/18 2,344 2,348 2,332 2,332 500
2021/11/17 2,328 2,348 2,327 2,343 900
2021/11/16 2,364 2,376 2,345 2,351 1,100
2021/11/15 2,363 2,363 2,318 2,344 1,300
2021/11/12 2,328 2,371 2,328 2,363 700
2021/11/11 2,311 2,399 2,311 2,337 1,700
2021/11/10 2,351 2,355 2,311 2,311 1,900
2021/11/09 2,356 2,369 2,351 2,351 1,500
2021/11/08 2,384 2,384 2,359 2,379 1,600
2021/11/05 2,361 2,390 2,361 2,361 1,200
2021/11/04 2,391 2,391 2,373 2,390 1,200
2021/11/02 2,418 2,418 2,392 2,392 500
2021/11/01 2,421 2,422 2,380 2,422 1,600
2021/10/29 2,406 2,406 2,367 2,376 1,600
2021/10/28 2,420 2,420 2,385 2,385 1,800
2021/10/27 2,435 2,435 2,430 2,430 200
2021/10/26 2,380 2,444 2,380 2,422 1,600
2021/10/25 2,385 2,385 2,335 2,385 2,200
2021/10/22 2,325 2,378 2,325 2,377 1,900
2021/10/21 2,325 2,343 2,325 2,331 1,800
2021/10/20 2,346 2,346 2,322 2,339 1,300
2021/10/19 2,330 2,344 2,330 2,344 1,100
2021/10/18 2,322 2,337 2,310 2,311 2,200
2021/10/15 2,320 2,338 2,309 2,338 1,300
2021/10/14 2,334 2,361 2,305 2,309 2,100
2021/10/13 2,344 2,360 2,328 2,350 1,900
2021/10/12 2,382 2,385 2,331 2,337 4,500
2021/10/11 2,390 2,398 2,390 2,390 1,000
2021/10/08 2,411 2,421 2,405 2,405 600
2021/10/07 2,411 2,427 2,411 2,411 900
2021/10/06 2,519 2,519 2,411 2,411 2,300
2021/10/05 2,384 2,427 2,384 2,427 1,400
2021/10/04 2,457 2,457 2,375 2,410 4,400
2021/10/01 2,498 2,498 2,449 2,457 1,900
2021/09/30 2,510 2,525 2,498 2,498 1,500
2021/09/29 2,484 2,563 2,442 2,510 2,400
2021/09/28 2,532 2,532 2,497 2,532 4,200
2021/09/27 2,518 2,530 2,517 2,517 1,800
2021/09/24 2,560 2,571 2,519 2,535 8,200
2021/09/22 2,548 2,574 2,548 2,563 3,300
2021/09/21 2,516 2,619 2,516 2,581 9,500
2021/09/17 2,660 2,665 2,541 2,620 45,500
2021/09/16 2,497 2,497 2,447 2,484 3,300
2021/09/15 2,428 2,485 2,428 2,485 2,000
2021/09/14 2,377 2,475 2,375 2,475 4,200
2021/09/13 2,397 2,400 2,347 2,400 2,700
2021/09/10 2,331 2,393 2,331 2,393 3,600
2021/09/09 2,339 2,350 2,305 2,349 1,400
2021/09/08 2,338 2,339 2,312 2,339 1,700
2021/09/07 2,359 2,359 2,301 2,338 3,100
2021/09/06 2,346 2,346 2,300 2,345 2,000
2021/09/03 2,273 2,310 2,273 2,310 2,300
2021/09/02 2,299 2,299 2,280 2,280 1,200
2021/09/01 2,274 2,283 2,274 2,281 600
2021/08/31 2,271 2,271 2,261 2,261 1,100
2021/08/30 2,286 2,286 2,286 2,286 300
2021/08/27 2,253 2,292 2,253 2,292 600
2021/08/26 2,275 2,275 2,271 2,271 400
2021/08/25 2,278 2,278 2,248 2,275 2,100
2021/08/24 2,240 2,259 2,234 2,259 1,500
2021/08/23 2,235 2,245 2,235 2,238 1,000
2021/08/20 2,254 2,260 2,235 2,235 800
2021/08/19 2,255 2,255 2,234 2,234 300
2021/08/18 2,292 2,292 2,234 2,255 1,100
2021/08/17 2,245 2,245 2,244 2,244 200
2021/08/16 2,252 2,262 2,241 2,241 1,000
2021/08/13 2,251 2,251 2,251 2,251 100
2021/08/12 2,259 2,281 2,250 2,281 1,600
2021/08/11 2,252 2,261 2,252 2,259 600
2021/08/10 2,253 2,255 2,233 2,233 1,800
2021/08/06 2,296 2,296 2,251 2,251 700
2021/08/05 2,260 2,294 2,260 2,260 1,300
2021/08/04 2,258 2,270 2,258 2,260 1,300
2021/08/03 2,298 2,310 2,270 2,270 1,600
2021/08/02 2,292 2,308 2,292 2,298 900
2021/07/30 2,287 2,307 2,287 2,292 800
2021/07/29 2,278 2,307 2,278 2,307 1,000
2021/07/28 2,342 2,342 2,279 2,313 500
2021/07/27 2,323 2,343 2,299 2,299 1,700
2021/07/26 2,314 2,320 2,302 2,307 1,400
2021/07/21 2,314 2,315 2,314 2,315 1,900
2021/07/20 2,284 2,295 2,267 2,273 2,000
2021/07/19 2,310 2,310 2,273 2,273 1,200
2021/07/16 2,301 2,329 2,300 2,300 1,400
2021/07/15 2,314 2,319 2,300 2,300 1,600
2021/07/14 2,322 2,343 2,320 2,322 800
2021/07/13 2,316 2,337 2,310 2,335 2,200
2021/07/12 2,370 2,370 2,308 2,321 1,600
2021/07/09 2,332 2,332 2,300 2,300 2,900
2021/07/08 2,353 2,362 2,330 2,330 1,600
2021/07/07 2,363 2,385 2,360 2,360 1,200
2021/07/06 2,377 2,382 2,372 2,380 600
2021/07/05 2,378 2,388 2,375 2,377 700
2021/07/02 2,398 2,398 2,366 2,393 1,200
2021/07/01 2,391 2,391 2,379 2,380 900
2021/06/30 2,390 2,415 2,390 2,391 1,000
2021/06/29 2,424 2,424 2,400 2,400 1,500
2021/06/28 2,441 2,441 2,424 2,424 2,100
2021/06/25 2,450 2,450 2,423 2,447 4,200
2021/06/24 2,422 2,443 2,410 2,443 1,000
2021/06/23 2,383 2,415 2,383 2,415 1,700
2021/06/22 2,365 2,408 2,365 2,408 1,500
2021/06/21 2,382 2,382 2,350 2,350 4,800
2021/06/18 2,409 2,409 2,374 2,382 1,800
2021/06/17 2,365 2,389 2,350 2,350 1,000
2021/06/16 2,392 2,392 2,356 2,360 1,100
2021/06/15 2,410 2,425 2,393 2,393 1,200
2021/06/14 2,435 2,435 2,383 2,399 1,200
2021/06/11 2,476 2,476 2,450 2,450 2,700
2021/06/10 2,450 2,456 2,450 2,450 2,100
2021/06/09 2,534 2,534 2,453 2,454 700
2021/06/08 2,504 2,519 2,504 2,519 500
2021/06/07 2,534 2,538 2,507 2,510 1,100
2021/06/04 2,543 2,543 2,510 2,523 6,500
2021/06/03 2,483 2,516 2,481 2,516 1,600
2021/06/02 2,471 2,481 2,468 2,480 2,000
2021/06/01 2,441 2,477 2,441 2,477 2,200
2021/05/31 2,481 2,481 2,440 2,441 2,800
2021/05/28 2,431 2,478 2,431 2,478 3,200
2021/05/27 2,437 2,446 2,431 2,431 600
2021/05/26 2,445 2,445 2,434 2,440 1,000
2021/05/25 2,478 2,478 2,434 2,450 4,000
2021/05/24 2,394 2,400 2,391 2,400 1,600
2021/05/21 2,349 2,385 2,340 2,379 2,100
2021/05/20 2,321 2,340 2,321 2,339 1,500
2021/05/19 2,345 2,345 2,321 2,321 1,200
2021/05/18 2,346 2,346 2,296 2,345 2,200
2021/05/17 2,270 2,347 2,265 2,347 4,400
2021/05/14 2,320 2,320 2,270 2,270 5,500
2021/05/13 2,324 2,328 2,314 2,314 1,700
2021/05/12 2,362 2,368 2,344 2,344 1,200
2021/05/11 2,391 2,391 2,357 2,358 3,200
2021/05/10 2,394 2,402 2,388 2,402 1,700
2021/05/07 2,361 2,380 2,361 2,373 1,700
2021/05/06 2,340 2,357 2,323 2,337 2,300
2021/04/30 2,360 2,360 2,320 2,322 3,600
2021/04/28 2,389 2,389 2,360 2,360 1,300
2021/04/27 2,415 2,415 2,395 2,395 1,500
2021/04/26 2,418 2,418 2,365 2,415 3,100
2021/04/23 2,405 2,413 2,377 2,400 3,300
2021/04/22 2,329 2,360 2,318 2,355 2,900
2021/04/21 2,417 2,417 2,330 2,331 6,200
2021/04/20 2,469 2,469 2,425 2,425 1,300
2021/04/19 2,485 2,485 2,436 2,469 3,900
2021/04/16 2,496 2,496 2,473 2,485 1,000
2021/04/15 2,503 2,503 2,478 2,496 1,700
2021/04/14 2,520 2,520 2,507 2,507 800
2021/04/13 2,531 2,531 2,509 2,509 1,200
2021/04/12 2,478 2,530 2,478 2,516 3,200
2021/04/09 2,476 2,499 2,461 2,476 2,600
2021/04/08 2,570 2,570 2,452 2,456 8,000
2021/04/07 2,560 2,575 2,511 2,575 4,400
2021/04/06 2,579 2,579 2,560 2,560 4,900
2021/04/05 2,564 2,595 2,536 2,579 4,100
2021/04/02 2,512 2,577 2,512 2,574 4,900
2021/04/01 2,563 2,585 2,500 2,515 9,000
2021/03/31 2,595 2,610 2,577 2,577 6,100
2021/03/30 2,647 2,647 2,603 2,614 28,100
2021/03/29 2,708 2,729 2,701 2,715 15,300
2021/03/26 2,692 2,709 2,692 2,708 8,400
2021/03/25 2,707 2,715 2,697 2,705 8,000
2021/03/24 2,698 2,698 2,663 2,691 7,700
2021/03/23 2,716 2,719 2,701 2,701 8,500
2021/03/22 2,687 2,716 2,687 2,716 12,800
2021/03/19 2,700 2,718 2,676 2,716 14,100
2021/03/18 2,727 2,740 2,700 2,727 31,300
2021/03/17 2,815 2,850 2,727 2,741 59,100
2021/03/16 2,619 2,633 2,615 2,632 4,300
2021/03/15 2,595 2,619 2,592 2,619 6,700
2021/03/12 2,610 2,614 2,592 2,610 5,100
2021/03/11 2,601 2,608 2,588 2,608 5,600
2021/03/10 2,605 2,609 2,601 2,601 20,900
2021/03/09 2,587 2,600 2,581 2,600 5,200
2021/03/08 2,583 2,590 2,565 2,590 4,100
2021/03/05 2,582 2,582 2,565 2,580 2,200
2021/03/04 2,569 2,577 2,560 2,577 2,800
2021/03/03 2,550 2,569 2,550 2,569 3,700
2021/03/02 2,586 2,586 2,552 2,553 6,900
2021/03/01 2,572 2,588 2,572 2,586 3,300
2021/02/26 2,561 2,590 2,561 2,571 5,900
2021/02/25 2,564 2,590 2,556 2,590 5,200
2021/02/24 2,544 2,547 2,529 2,547 4,600
2021/02/22 2,559 2,559 2,531 2,549 2,000
2021/02/19 2,531 2,550 2,530 2,530 3,000
2021/02/18 2,574 2,574 2,540 2,540 3,100
2021/02/17 2,585 2,585 2,561 2,574 1,500
2021/02/16 2,569 2,594 2,556 2,566 2,700
2021/02/15 2,541 2,585 2,537 2,585 7,300
2021/02/12 2,548 2,548 2,530 2,545 2,700
2021/02/10 2,526 2,540 2,520 2,540 2,100
2021/02/09 2,535 2,535 2,526 2,533 2,200
2021/02/08 2,501 2,539 2,501 2,539 4,500
2021/02/05 2,509 2,510 2,500 2,505 3,200
2021/02/04 2,502 2,520 2,497 2,498 2,500
2021/02/03 2,510 2,520 2,502 2,502 2,000
2021/02/02 2,507 2,520 2,497 2,510 3,200
2021/02/01 2,496 2,522 2,485 2,520 3,500
2021/01/29 2,562 2,562 2,511 2,517 3,300
2021/01/28 2,485 2,567 2,472 2,567 6,000
2021/01/27 2,474 2,490 2,474 2,485 1,100
2021/01/26 2,499 2,499 2,474 2,487 1,800
2021/01/25 2,499 2,500 2,473 2,473 3,600
2021/01/22 2,486 2,491 2,474 2,476 2,400
2021/01/21 2,475 2,491 2,475 2,487 2,000
2021/01/20 2,476 2,476 2,475 2,475 2,100
2021/01/19 2,492 2,495 2,480 2,480 1,400
2021/01/18 2,481 2,496 2,481 2,483 1,800
2021/01/15 2,480 2,497 2,477 2,482 2,300
2021/01/14 2,478 2,486 2,463 2,486 2,200
2021/01/13 2,455 2,476 2,455 2,475 2,500
2021/01/12 2,432 2,459 2,431 2,443 2,700
2021/01/08 2,435 2,436 2,422 2,432 2,000
2021/01/07 2,410 2,435 2,410 2,435 1,800
2021/01/06 2,406 2,419 2,406 2,406 1,500
2021/01/05 2,427 2,427 2,404 2,412 2,500
2021/01/04 2,419 2,457 2,413 2,413 2,100

このページの先頭へ