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
2026/06/26 2,266 2,291 2,237 2,237 9,300
2026/06/25 2,377 2,377 2,273 2,273 19,500
2026/06/24 2,240 2,294 2,240 2,277 6,100
2026/06/23 2,269 2,269 2,228 2,228 8,600
2026/06/22 2,286 2,296 2,266 2,270 9,500
2026/06/19 2,285 2,300 2,260 2,286 9,000
2026/06/18 2,245 2,279 2,245 2,276 9,200
2026/06/17 2,216 2,279 2,216 2,245 8,500
2026/06/16 2,252 2,253 2,213 2,216 6,200
2026/06/15 2,240 2,260 2,222 2,254 8,700
2026/06/12 2,231 2,249 2,205 2,240 9,100
2026/06/11 2,246 2,246 2,200 2,211 17,500
2026/06/10 2,245 2,249 2,223 2,246 11,700
2026/06/09 2,269 2,287 2,232 2,245 9,700
2026/06/08 2,300 2,312 2,250 2,253 17,900
2026/06/05 2,263 2,350 2,251 2,322 24,300
2026/06/04 2,242 2,280 2,231 2,252 10,800
2026/06/03 2,245 2,257 2,226 2,245 17,900
2026/06/02 2,293 2,294 2,238 2,252 11,700
2026/06/01 2,309 2,316 2,244 2,285 38,600
2026/05/29 2,324 2,369 2,309 2,309 13,000
2026/05/28 2,397 2,397 2,319 2,319 21,000
2026/05/27 2,350 2,398 2,350 2,397 23,500
2026/05/26 2,330 2,371 2,323 2,359 28,700
2026/05/25 2,350 2,369 2,305 2,309 34,500
2026/05/22 2,395 2,410 2,309 2,335 33,600
2026/05/21 2,340 2,395 2,340 2,363 26,000
2026/05/20 2,360 2,387 2,328 2,333 30,800
2026/05/19 2,359 2,408 2,312 2,355 76,700
2026/05/18 2,453 2,509 2,453 2,453 114,500
2026/05/15 3,010 3,030 2,944 2,953 27,800
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

このページの先頭へ