電算システムホールディングス(4072)の株価時系列情報
電算システムホールディングス(4072)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 |
|---|---|---|---|---|---|
| 2026/06/29 | 2,780 | 2,824 | 2,780 | 2,812 | 43,600 |
| 2026/06/26 | 2,803 | 2,831 | 2,790 | 2,793 | 71,900 |
| 2026/06/25 | 2,791 | 2,822 | 2,786 | 2,819 | 37,000 |
| 2026/06/24 | 2,796 | 2,818 | 2,767 | 2,767 | 34,500 |
| 2026/06/23 | 2,821 | 2,821 | 2,764 | 2,764 | 54,800 |
| 2026/06/22 | 2,811 | 2,860 | 2,805 | 2,821 | 21,400 |
| 2026/06/19 | 2,853 | 2,853 | 2,802 | 2,803 | 49,000 |
| 2026/06/18 | 2,871 | 2,915 | 2,835 | 2,853 | 36,000 |
| 2026/06/17 | 2,869 | 2,927 | 2,865 | 2,870 | 29,800 |
| 2026/06/16 | 2,878 | 2,878 | 2,830 | 2,839 | 31,200 |
| 2026/06/15 | 2,888 | 2,916 | 2,871 | 2,878 | 23,100 |
| 2026/06/12 | 2,871 | 2,881 | 2,844 | 2,851 | 37,600 |
| 2026/06/11 | 2,868 | 2,868 | 2,818 | 2,845 | 28,700 |
| 2026/06/10 | 2,900 | 2,900 | 2,855 | 2,885 | 55,200 |
| 2026/06/09 | 2,974 | 2,985 | 2,889 | 2,916 | 41,000 |
| 2026/06/08 | 2,902 | 2,951 | 2,873 | 2,924 | 58,100 |
| 2026/06/05 | 2,934 | 3,025 | 2,930 | 2,982 | 29,500 |
| 2026/06/04 | 2,947 | 2,957 | 2,901 | 2,934 | 42,500 |
| 2026/06/03 | 3,000 | 3,010 | 2,935 | 2,986 | 40,300 |
| 2026/06/02 | 2,980 | 3,020 | 2,911 | 3,000 | 49,500 |
| 2026/06/01 | 3,070 | 3,100 | 2,993 | 2,997 | 43,300 |
| 2026/05/29 | 3,080 | 3,100 | 3,040 | 3,050 | 48,100 |
| 2026/05/28 | 3,020 | 3,110 | 3,015 | 3,080 | 91,300 |
| 2026/05/27 | 2,914 | 3,025 | 2,914 | 3,020 | 90,000 |
| 2026/05/26 | 2,908 | 2,933 | 2,880 | 2,909 | 47,000 |
| 2026/05/25 | 2,992 | 2,992 | 2,878 | 2,907 | 43,800 |
| 2026/05/22 | 2,857 | 2,961 | 2,857 | 2,960 | 32,100 |
| 2026/05/21 | 2,820 | 2,881 | 2,820 | 2,854 | 42,200 |
| 2026/05/20 | 2,853 | 2,855 | 2,761 | 2,788 | 52,900 |
| 2026/05/19 | 2,820 | 2,875 | 2,819 | 2,853 | 48,200 |
| 2026/05/18 | 2,830 | 2,843 | 2,770 | 2,788 | 36,600 |
| 2026/05/15 | 2,839 | 2,869 | 2,797 | 2,819 | 60,400 |
| 2026/05/14 | 2,833 | 2,852 | 2,793 | 2,832 | 59,000 |
| 2026/05/13 | 2,867 | 2,938 | 2,830 | 2,858 | 61,100 |
| 2026/05/12 | 2,910 | 2,920 | 2,855 | 2,862 | 36,800 |
| 2026/05/11 | 2,928 | 2,930 | 2,899 | 2,918 | 23,300 |
| 2026/05/08 | 2,864 | 2,923 | 2,858 | 2,918 | 31,000 |
| 2026/05/07 | 2,855 | 2,863 | 2,843 | 2,854 | 33,000 |
| 2026/05/01 | 2,834 | 2,847 | 2,795 | 2,833 | 33,400 |
| 2026/04/30 | 2,893 | 2,893 | 2,817 | 2,834 | 55,200 |
| 2026/04/28 | 2,847 | 2,886 | 2,847 | 2,885 | 40,800 |
| 2026/04/27 | 2,841 | 2,879 | 2,831 | 2,847 | 38,300 |
| 2026/04/24 | 2,844 | 2,877 | 2,840 | 2,866 | 34,300 |
| 2026/04/23 | 2,945 | 2,952 | 2,858 | 2,868 | 88,500 |
| 2026/04/22 | 2,998 | 3,005 | 2,947 | 2,958 | 36,500 |
| 2026/04/21 | 3,030 | 3,030 | 2,985 | 2,998 | 36,800 |
| 2026/04/20 | 3,045 | 3,045 | 3,000 | 3,005 | 23,900 |
| 2026/04/17 | 3,025 | 3,080 | 3,020 | 3,020 | 28,100 |
| 2026/04/16 | 3,015 | 3,070 | 3,015 | 3,050 | 44,400 |
| 2026/04/15 | 3,030 | 3,055 | 3,000 | 3,025 | 34,800 |
| 2026/04/14 | 2,940 | 3,015 | 2,940 | 2,980 | 57,800 |
| 2026/04/13 | 2,942 | 2,960 | 2,911 | 2,928 | 50,100 |
| 2026/04/10 | 3,000 | 3,020 | 2,925 | 2,925 | 64,600 |
| 2026/04/09 | 3,055 | 3,055 | 2,990 | 2,997 | 35,800 |
| 2026/04/08 | 3,050 | 3,070 | 3,020 | 3,055 | 50,800 |
| 2026/04/07 | 2,999 | 3,040 | 2,965 | 2,975 | 30,400 |
| 2026/04/06 | 2,948 | 2,976 | 2,947 | 2,958 | 20,600 |
| 2026/04/03 | 2,914 | 2,961 | 2,914 | 2,940 | 29,800 |
| 2026/03/27 | 2,853 | 2,912 | 2,843 | 2,909 | 47,000 |
| 2026/03/26 | 2,945 | 2,945 | 2,827 | 2,859 | 44,100 |
| 2026/03/25 | 2,858 | 2,942 | 2,854 | 2,929 | 71,300 |
| 2026/03/24 | 2,813 | 2,823 | 2,777 | 2,822 | 67,100 |
| 2026/03/23 | 2,785 | 2,804 | 2,729 | 2,730 | 106,700 |
| 2026/03/19 | 2,880 | 2,898 | 2,820 | 2,832 | 80,400 |
| 2026/03/18 | 2,936 | 2,937 | 2,894 | 2,930 | 41,200 |
| 2026/03/17 | 2,939 | 2,941 | 2,885 | 2,893 | 40,900 |
| 2026/03/16 | 2,901 | 2,944 | 2,892 | 2,913 | 55,200 |
| 2026/03/13 | 2,870 | 2,919 | 2,870 | 2,901 | 39,900 |
| 2026/03/12 | 2,970 | 2,979 | 2,894 | 2,900 | 87,600 |
| 2026/03/11 | 3,025 | 3,055 | 3,005 | 3,020 | 24,500 |
| 2026/03/10 | 2,972 | 3,015 | 2,940 | 2,990 | 84,200 |
| 2026/03/09 | 2,905 | 2,949 | 2,862 | 2,936 | 82,300 |
| 2026/03/06 | 2,949 | 3,040 | 2,947 | 3,015 | 50,000 |
| 2026/03/05 | 2,950 | 3,005 | 2,950 | 2,965 | 71,400 |
| 2026/03/04 | 2,950 | 2,974 | 2,816 | 2,850 | 184,100 |
| 2026/03/03 | 3,085 | 3,100 | 2,997 | 3,005 | 129,600 |
| 2026/03/02 | 3,075 | 3,075 | 3,010 | 3,015 | 61,300 |
| 2026/02/27 | 3,105 | 3,150 | 3,065 | 3,115 | 71,400 |
| 2026/02/26 | 2,978 | 3,100 | 2,978 | 3,075 | 83,800 |
| 2026/02/25 | 2,911 | 3,020 | 2,910 | 2,965 | 126,800 |
| 2026/02/24 | 3,005 | 3,020 | 2,904 | 2,950 | 142,700 |
| 2026/02/20 | 3,090 | 3,100 | 3,015 | 3,050 | 71,600 |
| 2026/02/19 | 3,110 | 3,125 | 3,060 | 3,085 | 69,700 |
| 2026/02/18 | 3,060 | 3,150 | 3,055 | 3,110 | 82,600 |
| 2026/02/17 | 3,110 | 3,120 | 3,030 | 3,055 | 49,700 |
| 2026/02/16 | 3,015 | 3,085 | 3,005 | 3,080 | 57,700 |
| 2026/02/13 | 3,085 | 3,110 | 2,995 | 3,010 | 84,300 |
| 2026/02/12 | 3,215 | 3,220 | 3,115 | 3,135 | 102,000 |
| 2026/02/10 | 3,025 | 3,235 | 3,020 | 3,175 | 229,900 |
| 2026/02/09 | 3,135 | 3,160 | 2,910 | 2,974 | 329,300 |
| 2026/02/06 | 3,160 | 3,165 | 3,070 | 3,085 | 102,700 |
| 2026/02/05 | 3,130 | 3,240 | 3,130 | 3,220 | 79,800 |
| 2026/02/04 | 3,230 | 3,230 | 3,125 | 3,160 | 84,600 |
| 2026/02/03 | 3,295 | 3,295 | 3,215 | 3,230 | 69,200 |
| 2026/02/02 | 3,250 | 3,340 | 3,220 | 3,235 | 61,700 |
| 2026/01/30 | 3,235 | 3,260 | 3,195 | 3,245 | 53,100 |
| 2026/01/29 | 3,270 | 3,285 | 3,215 | 3,250 | 83,400 |
| 2026/01/28 | 3,335 | 3,340 | 3,280 | 3,280 | 61,200 |
| 2026/01/27 | 3,360 | 3,380 | 3,325 | 3,355 | 45,200 |
| 2026/01/26 | 3,395 | 3,410 | 3,340 | 3,360 | 93,700 |
| 2026/01/23 | 3,430 | 3,475 | 3,425 | 3,465 | 46,100 |
| 2026/01/22 | 3,475 | 3,475 | 3,415 | 3,420 | 70,600 |
| 2026/01/21 | 3,415 | 3,480 | 3,375 | 3,470 | 152,200 |
| 2026/01/20 | 3,505 | 3,720 | 3,455 | 3,550 | 518,700 |
| 2026/01/19 | 3,595 | 3,595 | 3,515 | 3,530 | 69,600 |
| 2026/01/16 | 3,660 | 3,685 | 3,575 | 3,620 | 73,200 |
| 2026/01/15 | 3,505 | 3,650 | 3,500 | 3,630 | 62,300 |
| 2026/01/14 | 3,520 | 3,570 | 3,515 | 3,525 | 41,500 |
| 2026/01/13 | 3,625 | 3,625 | 3,490 | 3,540 | 70,000 |
| 2026/01/09 | 3,590 | 3,635 | 3,565 | 3,565 | 38,500 |
| 2026/01/08 | 3,605 | 3,645 | 3,570 | 3,590 | 41,000 |
| 2026/01/07 | 3,555 | 3,615 | 3,540 | 3,585 | 58,800 |
| 2026/01/06 | 3,600 | 3,640 | 3,595 | 3,595 | 43,700 |
| 2026/01/05 | 3,615 | 3,635 | 3,565 | 3,580 | 39,100 |
| 2025/12/30 | 3,640 | 3,640 | 3,590 | 3,610 | 38,700 |
| 2025/12/29 | 3,600 | 3,685 | 3,590 | 3,655 | 68,900 |
| 2025/12/26 | 3,700 | 3,700 | 3,615 | 3,635 | 83,600 |
| 2025/12/25 | 3,650 | 3,695 | 3,625 | 3,680 | 70,500 |
| 2025/12/24 | 3,660 | 3,675 | 3,585 | 3,610 | 62,300 |
| 2025/12/23 | 3,545 | 3,610 | 3,545 | 3,610 | 31,800 |
| 2025/12/22 | 3,600 | 3,610 | 3,540 | 3,560 | 25,700 |
| 2025/12/19 | 3,520 | 3,580 | 3,515 | 3,570 | 49,100 |
| 2025/12/18 | 3,500 | 3,530 | 3,480 | 3,520 | 66,800 |
| 2025/12/17 | 3,560 | 3,585 | 3,505 | 3,515 | 44,200 |
| 2025/12/16 | 3,665 | 3,680 | 3,545 | 3,550 | 63,500 |
| 2025/12/15 | 3,645 | 3,715 | 3,630 | 3,655 | 49,900 |
| 2025/12/12 | 3,700 | 3,700 | 3,625 | 3,660 | 51,400 |
| 2025/12/11 | 3,700 | 3,715 | 3,590 | 3,675 | 64,600 |
| 2025/12/10 | 3,735 | 3,775 | 3,660 | 3,660 | 79,100 |
| 2025/12/09 | 3,810 | 3,840 | 3,720 | 3,735 | 40,700 |
| 2025/12/08 | 3,725 | 3,810 | 3,705 | 3,810 | 69,300 |
| 2025/12/05 | 3,740 | 3,830 | 3,700 | 3,700 | 71,900 |
| 2025/12/04 | 3,755 | 3,795 | 3,735 | 3,760 | 63,600 |
| 2025/12/03 | 3,825 | 3,835 | 3,750 | 3,775 | 48,200 |
| 2025/12/02 | 3,830 | 3,875 | 3,800 | 3,830 | 43,900 |
| 2025/12/01 | 3,905 | 3,930 | 3,820 | 3,825 | 62,900 |
| 2025/11/28 | 3,850 | 3,910 | 3,850 | 3,870 | 62,100 |
| 2025/11/27 | 3,865 | 3,960 | 3,860 | 3,860 | 70,800 |
| 2025/11/26 | 3,805 | 3,880 | 3,755 | 3,880 | 86,000 |
| 2025/11/25 | 3,960 | 3,960 | 3,755 | 3,770 | 116,200 |
| 2025/11/21 | 3,685 | 3,900 | 3,685 | 3,890 | 147,300 |
| 2025/11/20 | 3,765 | 3,790 | 3,715 | 3,725 | 59,200 |
| 2025/11/19 | 3,695 | 3,745 | 3,615 | 3,695 | 100,100 |
| 2025/11/18 | 3,760 | 3,790 | 3,660 | 3,675 | 104,000 |
| 2025/11/17 | 3,750 | 3,800 | 3,690 | 3,795 | 88,500 |
| 2025/11/14 | 3,720 | 3,805 | 3,710 | 3,740 | 106,800 |
| 2025/11/13 | 3,770 | 3,815 | 3,740 | 3,780 | 110,000 |
| 2025/11/12 | 3,680 | 3,875 | 3,680 | 3,780 | 273,600 |
| 2025/11/11 | 3,585 | 3,830 | 3,555 | 3,770 | 356,900 |
| 2025/11/10 | 3,570 | 3,610 | 3,520 | 3,580 | 103,100 |
| 2025/11/07 | 3,455 | 3,535 | 3,455 | 3,500 | 62,300 |
| 2025/11/06 | 3,500 | 3,510 | 3,440 | 3,480 | 64,900 |
| 2025/11/05 | 3,525 | 3,535 | 3,355 | 3,495 | 210,800 |
| 2025/11/04 | 3,580 | 3,645 | 3,530 | 3,540 | 116,700 |
| 2025/10/31 | 3,545 | 3,600 | 3,525 | 3,570 | 116,900 |
| 2025/10/30 | 3,470 | 3,595 | 3,470 | 3,510 | 201,000 |
| 2025/10/29 | 3,600 | 3,630 | 3,460 | 3,520 | 345,400 |
| 2025/10/28 | 3,805 | 3,890 | 3,625 | 3,650 | 1,243,200 |
| 2025/10/27 | 3,745 | 4,235 | 3,710 | 4,015 | 2,085,300 |
| 2025/10/24 | 3,600 | 3,615 | 3,550 | 3,605 | 103,700 |
| 2025/10/23 | 3,640 | 3,680 | 3,575 | 3,600 | 191,200 |
| 2025/10/22 | 3,620 | 3,730 | 3,620 | 3,705 | 229,800 |
| 2025/10/21 | 3,635 | 3,720 | 3,555 | 3,600 | 370,300 |
| 2025/10/20 | 3,615 | 3,715 | 3,560 | 3,615 | 662,500 |
| 2025/10/17 | 3,440 | 3,440 | 3,320 | 3,335 | 92,300 |
| 2025/10/16 | 3,400 | 3,455 | 3,385 | 3,435 | 75,900 |
| 2025/10/15 | 3,300 | 3,390 | 3,300 | 3,390 | 75,800 |
| 2025/10/14 | 3,350 | 3,405 | 3,270 | 3,295 | 196,800 |
| 2025/10/10 | 3,475 | 3,490 | 3,400 | 3,420 | 117,700 |
| 2025/10/09 | 3,565 | 3,585 | 3,485 | 3,485 | 100,900 |
| 2025/10/08 | 3,510 | 3,645 | 3,470 | 3,540 | 183,500 |
| 2025/10/07 | 3,510 | 3,530 | 3,420 | 3,495 | 107,000 |
| 2025/10/06 | 3,500 | 3,550 | 3,440 | 3,515 | 181,200 |
| 2025/10/03 | 3,350 | 3,470 | 3,350 | 3,440 | 145,900 |
| 2025/10/02 | 3,425 | 3,450 | 3,330 | 3,340 | 133,500 |
| 2025/10/01 | 3,545 | 3,565 | 3,380 | 3,415 | 305,100 |
| 2025/09/30 | 3,600 | 3,610 | 3,510 | 3,575 | 182,600 |
| 2025/09/29 | 3,615 | 3,630 | 3,565 | 3,595 | 173,400 |
| 2025/09/26 | 3,585 | 3,650 | 3,565 | 3,605 | 206,800 |
| 2025/09/25 | 3,700 | 3,740 | 3,590 | 3,610 | 395,200 |
| 2025/09/24 | 3,615 | 3,740 | 3,480 | 3,740 | 501,000 |
| 2025/09/22 | 3,830 | 3,850 | 3,615 | 3,665 | 728,000 |
| 2025/09/19 | 3,665 | 3,875 | 3,605 | 3,830 | 983,000 |
| 2025/09/18 | 3,565 | 3,690 | 3,400 | 3,680 | 1,072,400 |
| 2025/09/17 | 3,460 | 3,645 | 3,325 | 3,510 | 888,600 |
| 2025/09/16 | 3,305 | 3,440 | 3,250 | 3,400 | 350,500 |
| 2025/09/12 | 3,305 | 3,340 | 3,240 | 3,305 | 269,800 |
| 2025/09/11 | 3,445 | 3,450 | 3,240 | 3,305 | 367,800 |
| 2025/09/10 | 3,345 | 3,435 | 3,290 | 3,405 | 256,400 |
| 2025/09/09 | 3,495 | 3,550 | 3,320 | 3,320 | 385,400 |
| 2025/09/08 | 3,440 | 3,515 | 3,410 | 3,515 | 262,100 |
| 2025/09/05 | 3,445 | 3,515 | 3,350 | 3,490 | 384,500 |
| 2025/09/04 | 3,490 | 3,535 | 3,415 | 3,470 | 468,700 |
| 2025/09/03 | 3,540 | 3,620 | 3,415 | 3,445 | 636,600 |
| 2025/09/02 | 3,800 | 3,880 | 3,560 | 3,625 | 1,160,000 |
| 2025/09/01 | 3,575 | 3,930 | 3,550 | 3,860 | 3,105,900 |
| 2025/08/29 | 3,645 | 3,665 | 3,450 | 3,460 | 1,194,100 |
| 2025/08/28 | 3,795 | 3,800 | 3,585 | 3,605 | 1,332,000 |
| 2025/08/27 | 4,240 | 4,300 | 3,810 | 3,890 | 3,147,800 |
| 2025/08/26 | 4,420 | 4,555 | 3,930 | 4,135 | 5,823,400 |