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 |
|---|---|---|---|---|---|
| 2026/05/14 | 2,972 | 2,993 | 2,936 | 2,948 | 16,700 |
| 2026/05/13 | 3,050 | 3,055 | 2,986 | 2,989 | 12,200 |
| 2026/05/12 | 3,060 | 3,110 | 3,015 | 3,035 | 23,000 |
| 2026/05/11 | 3,025 | 3,060 | 3,020 | 3,045 | 14,300 |
| 2026/05/08 | 2,986 | 3,050 | 2,969 | 3,005 | 14,200 |
| 2026/05/07 | 2,928 | 2,995 | 2,928 | 2,972 | 14,600 |
| 2026/05/01 | 2,882 | 2,918 | 2,860 | 2,908 | 12,000 |
| 2026/04/30 | 2,975 | 2,988 | 2,882 | 2,882 | 20,900 |
| 2026/04/28 | 2,915 | 2,980 | 2,915 | 2,967 | 11,800 |
| 2026/04/27 | 2,898 | 2,939 | 2,890 | 2,925 | 22,000 |
| 2026/04/24 | 2,953 | 2,958 | 2,905 | 2,905 | 29,200 |
| 2026/04/23 | 2,998 | 3,030 | 2,960 | 2,991 | 17,800 |
| 2026/04/22 | 2,980 | 3,000 | 2,928 | 2,983 | 18,700 |
| 2026/04/21 | 3,025 | 3,025 | 2,960 | 2,972 | 18,700 |
| 2026/04/20 | 3,055 | 3,060 | 2,986 | 3,000 | 32,200 |
| 2026/04/17 | 3,080 | 3,095 | 2,990 | 3,030 | 32,100 |
| 2026/04/16 | 3,075 | 3,185 | 3,075 | 3,090 | 26,500 |
| 2026/04/15 | 3,095 | 3,175 | 3,055 | 3,055 | 21,200 |
| 2026/04/14 | 3,085 | 3,135 | 3,060 | 3,070 | 9,900 |
| 2026/04/13 | 3,090 | 3,105 | 3,030 | 3,065 | 22,000 |
| 2026/04/10 | 3,215 | 3,215 | 3,095 | 3,115 | 19,800 |
| 2026/04/09 | 3,285 | 3,295 | 3,200 | 3,210 | 11,800 |
| 2026/04/08 | 3,155 | 3,265 | 3,155 | 3,265 | 24,000 |
| 2026/04/07 | 3,130 | 3,190 | 3,100 | 3,120 | 16,900 |
| 2026/04/06 | 3,145 | 3,195 | 3,125 | 3,125 | 8,600 |
| 2026/04/03 | 3,120 | 3,175 | 3,120 | 3,145 | 16,300 |
| 2026/03/27 | 3,405 | 3,460 | 3,405 | 3,410 | 24,100 |
| 2026/03/26 | 3,505 | 3,520 | 3,455 | 3,460 | 7,800 |
| 2026/03/25 | 3,495 | 3,545 | 3,450 | 3,505 | 26,000 |
| 2026/03/24 | 3,490 | 3,520 | 3,410 | 3,440 | 13,300 |
| 2026/03/23 | 3,450 | 3,450 | 3,335 | 3,350 | 24,100 |
| 2026/03/19 | 3,570 | 3,610 | 3,485 | 3,485 | 16,800 |
| 2026/03/18 | 3,595 | 3,620 | 3,570 | 3,620 | 7,400 |
| 2026/03/17 | 3,680 | 3,680 | 3,540 | 3,575 | 16,700 |
| 2026/03/16 | 3,540 | 3,625 | 3,515 | 3,595 | 23,200 |
| 2026/03/13 | 3,570 | 3,615 | 3,550 | 3,550 | 20,900 |
| 2026/03/12 | 3,810 | 3,810 | 3,610 | 3,635 | 33,000 |
| 2026/03/11 | 3,760 | 3,865 | 3,760 | 3,815 | 40,500 |
| 2026/03/10 | 3,630 | 3,715 | 3,600 | 3,695 | 23,200 |
| 2026/03/09 | 3,585 | 3,585 | 3,465 | 3,545 | 38,700 |
| 2026/03/06 | 3,660 | 3,690 | 3,600 | 3,690 | 11,800 |
| 2026/03/05 | 3,595 | 3,690 | 3,575 | 3,660 | 35,100 |
| 2026/03/04 | 3,540 | 3,585 | 3,460 | 3,505 | 33,200 |
| 2026/03/03 | 3,635 | 3,680 | 3,585 | 3,605 | 29,300 |
| 2026/03/02 | 3,715 | 3,750 | 3,640 | 3,645 | 35,400 |
| 2026/02/27 | 3,650 | 3,785 | 3,650 | 3,785 | 40,300 |
| 2026/02/26 | 3,715 | 3,735 | 3,615 | 3,650 | 29,900 |
| 2026/02/25 | 3,625 | 3,735 | 3,620 | 3,725 | 21,100 |
| 2026/02/24 | 3,760 | 3,760 | 3,615 | 3,655 | 24,300 |
| 2026/02/20 | 3,740 | 3,800 | 3,685 | 3,725 | 30,100 |
| 2026/02/19 | 3,775 | 3,795 | 3,670 | 3,745 | 37,900 |
| 2026/02/18 | 3,560 | 3,810 | 3,540 | 3,800 | 57,100 |
| 2026/02/17 | 3,490 | 3,560 | 3,440 | 3,550 | 24,200 |
| 2026/02/16 | 3,440 | 3,490 | 3,380 | 3,490 | 31,300 |
| 2026/02/13 | 3,550 | 3,550 | 3,430 | 3,460 | 33,600 |
| 2026/02/12 | 3,515 | 3,580 | 3,500 | 3,550 | 46,100 |
| 2026/02/10 | 3,590 | 3,635 | 3,470 | 3,470 | 76,600 |
| 2026/02/09 | 3,625 | 3,720 | 3,570 | 3,685 | 44,600 |
| 2026/02/06 | 3,775 | 3,795 | 3,605 | 3,620 | 89,900 |
| 2026/02/05 | 3,865 | 3,915 | 3,810 | 3,835 | 47,800 |
| 2026/02/04 | 3,800 | 3,920 | 3,750 | 3,920 | 83,200 |
| 2026/02/03 | 3,745 | 3,940 | 3,675 | 3,755 | 336,800 |
| 2026/02/02 | 3,750 | 3,750 | 3,750 | 3,750 | 26,800 |
| 2026/01/30 | 3,135 | 3,150 | 3,030 | 3,050 | 59,600 |
| 2026/01/29 | 3,225 | 3,230 | 3,130 | 3,135 | 18,200 |
| 2026/01/28 | 3,230 | 3,230 | 3,185 | 3,200 | 9,500 |
| 2026/01/27 | 3,150 | 3,230 | 3,110 | 3,200 | 16,400 |
| 2026/01/26 | 3,150 | 3,165 | 3,110 | 3,130 | 11,800 |
| 2026/01/23 | 3,185 | 3,195 | 3,165 | 3,195 | 7,300 |
| 2026/01/22 | 3,095 | 3,180 | 3,095 | 3,180 | 13,700 |
| 2026/01/21 | 3,110 | 3,110 | 3,020 | 3,080 | 17,700 |
| 2026/01/20 | 3,090 | 3,150 | 3,090 | 3,140 | 15,900 |
| 2026/01/19 | 2,995 | 3,085 | 2,977 | 3,085 | 26,300 |
| 2026/01/16 | 3,020 | 3,020 | 2,967 | 2,971 | 11,600 |
| 2026/01/15 | 2,996 | 3,025 | 2,988 | 3,020 | 9,000 |
| 2026/01/14 | 3,025 | 3,025 | 2,998 | 2,998 | 8,200 |
| 2026/01/13 | 3,055 | 3,060 | 3,020 | 3,020 | 8,700 |
| 2026/01/09 | 3,000 | 3,040 | 3,000 | 3,040 | 6,300 |
| 2026/01/08 | 3,015 | 3,050 | 2,998 | 3,000 | 6,600 |
| 2026/01/07 | 3,000 | 3,015 | 2,985 | 3,015 | 5,700 |
| 2026/01/06 | 2,987 | 3,020 | 2,983 | 3,000 | 11,800 |
| 2026/01/05 | 3,080 | 3,080 | 2,945 | 2,980 | 31,500 |