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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,831 | 2,847 | 2,811 | 2,823 | 14,600 |
| 2024/07/25 | 2,848 | 2,869 | 2,847 | 2,847 | 14,400 |
| 2024/07/24 | 2,859 | 2,896 | 2,850 | 2,856 | 12,400 |
| 2024/07/23 | 2,898 | 2,901 | 2,863 | 2,863 | 4,800 |
| 2024/07/22 | 2,932 | 2,943 | 2,874 | 2,874 | 15,100 |
| 2024/07/19 | 2,900 | 2,943 | 2,899 | 2,932 | 14,400 |
| 2024/07/18 | 2,918 | 2,918 | 2,889 | 2,907 | 11,700 |
| 2024/07/17 | 2,861 | 2,948 | 2,860 | 2,919 | 20,700 |
| 2024/07/16 | 2,830 | 2,894 | 2,823 | 2,861 | 15,000 |
| 2024/07/12 | 2,786 | 2,808 | 2,775 | 2,799 | 9,500 |
| 2024/07/11 | 2,800 | 2,800 | 2,756 | 2,780 | 8,000 |
| 2024/07/10 | 2,783 | 2,799 | 2,756 | 2,776 | 11,500 |
| 2024/07/09 | 2,824 | 2,844 | 2,791 | 2,793 | 14,900 |
| 2024/07/08 | 2,729 | 2,830 | 2,727 | 2,823 | 48,900 |
| 2024/07/05 | 2,724 | 2,724 | 2,700 | 2,716 | 11,000 |
| 2024/07/04 | 2,686 | 2,726 | 2,686 | 2,724 | 15,200 |
| 2024/07/03 | 2,686 | 2,697 | 2,676 | 2,677 | 6,800 |
| 2024/07/02 | 2,708 | 2,708 | 2,680 | 2,686 | 8,700 |
| 2024/07/01 | 2,720 | 2,720 | 2,671 | 2,678 | 9,400 |
| 2024/06/28 | 2,709 | 2,709 | 2,680 | 2,695 | 8,800 |
| 2024/06/27 | 2,707 | 2,710 | 2,683 | 2,695 | 17,500 |
| 2024/06/26 | 2,705 | 2,712 | 2,690 | 2,712 | 52,700 |
| 2024/06/25 | 2,698 | 2,714 | 2,687 | 2,714 | 19,700 |
| 2024/06/24 | 2,665 | 2,697 | 2,662 | 2,681 | 19,500 |
| 2024/06/21 | 2,652 | 2,676 | 2,633 | 2,650 | 12,600 |
| 2024/06/20 | 2,653 | 2,676 | 2,639 | 2,667 | 12,400 |
| 2024/06/19 | 2,679 | 2,679 | 2,641 | 2,645 | 8,300 |
| 2024/06/18 | 2,672 | 2,683 | 2,649 | 2,664 | 14,400 |
| 2024/06/17 | 2,608 | 2,650 | 2,587 | 2,649 | 37,500 |
| 2024/06/14 | 2,605 | 2,615 | 2,589 | 2,606 | 27,800 |
| 2024/06/13 | 2,603 | 2,603 | 2,563 | 2,563 | 11,000 |
| 2024/06/12 | 2,600 | 2,612 | 2,590 | 2,594 | 22,700 |
| 2024/06/11 | 2,579 | 2,593 | 2,564 | 2,572 | 14,300 |
| 2024/06/10 | 2,551 | 2,577 | 2,549 | 2,577 | 11,500 |
| 2024/06/07 | 2,539 | 2,550 | 2,528 | 2,545 | 9,000 |
| 2024/06/06 | 2,550 | 2,553 | 2,510 | 2,521 | 9,500 |
| 2024/06/05 | 2,550 | 2,569 | 2,545 | 2,548 | 7,100 |
| 2024/06/04 | 2,547 | 2,568 | 2,531 | 2,564 | 9,500 |
| 2024/06/03 | 2,526 | 2,549 | 2,525 | 2,536 | 8,500 |
| 2024/05/31 | 2,511 | 2,518 | 2,489 | 2,518 | 7,900 |
| 2024/05/30 | 2,475 | 2,501 | 2,470 | 2,485 | 13,000 |
| 2024/05/29 | 2,560 | 2,561 | 2,495 | 2,495 | 23,000 |
| 2024/05/28 | 2,540 | 2,567 | 2,527 | 2,549 | 23,000 |
| 2024/05/27 | 2,542 | 2,544 | 2,503 | 2,510 | 19,600 |
| 2024/05/24 | 2,538 | 2,566 | 2,535 | 2,544 | 14,700 |
| 2024/05/23 | 2,558 | 2,586 | 2,544 | 2,572 | 8,200 |
| 2024/05/22 | 2,590 | 2,590 | 2,556 | 2,561 | 11,600 |
| 2024/05/21 | 2,591 | 2,619 | 2,572 | 2,575 | 17,900 |
| 2024/05/20 | 2,572 | 2,589 | 2,561 | 2,567 | 12,500 |
| 2024/05/17 | 2,558 | 2,607 | 2,552 | 2,571 | 18,600 |
| 2024/05/16 | 2,572 | 2,572 | 2,526 | 2,557 | 21,500 |
| 2024/05/15 | 2,600 | 2,600 | 2,544 | 2,545 | 47,800 |
| 2024/05/14 | 2,717 | 2,717 | 2,538 | 2,571 | 88,000 |
| 2024/05/13 | 2,729 | 2,732 | 2,700 | 2,725 | 19,800 |
| 2024/05/10 | 2,782 | 2,782 | 2,734 | 2,735 | 14,300 |
| 2024/05/09 | 2,782 | 2,811 | 2,770 | 2,782 | 10,000 |
| 2024/05/08 | 2,798 | 2,810 | 2,770 | 2,782 | 12,400 |
| 2024/05/07 | 2,770 | 2,789 | 2,758 | 2,785 | 13,500 |
| 2024/05/02 | 2,785 | 2,810 | 2,750 | 2,763 | 10,200 |
| 2024/05/01 | 2,781 | 2,781 | 2,761 | 2,764 | 5,700 |
| 2024/04/30 | 2,772 | 2,791 | 2,753 | 2,783 | 14,600 |
| 2024/04/26 | 2,712 | 2,753 | 2,692 | 2,740 | 14,100 |
| 2024/04/25 | 2,735 | 2,765 | 2,723 | 2,723 | 7,200 |
| 2024/04/24 | 2,729 | 2,765 | 2,729 | 2,763 | 9,100 |
| 2024/04/23 | 2,736 | 2,747 | 2,713 | 2,740 | 7,800 |
| 2024/04/22 | 2,703 | 2,751 | 2,703 | 2,716 | 9,700 |
| 2024/04/19 | 2,775 | 2,775 | 2,672 | 2,703 | 24,900 |
| 2024/04/18 | 2,750 | 2,786 | 2,748 | 2,782 | 8,600 |
| 2024/04/17 | 2,766 | 2,768 | 2,735 | 2,737 | 26,300 |
| 2024/04/16 | 2,730 | 2,758 | 2,693 | 2,716 | 24,000 |
| 2024/04/15 | 2,821 | 2,825 | 2,763 | 2,768 | 13,400 |
| 2024/04/12 | 2,824 | 2,844 | 2,810 | 2,825 | 16,500 |
| 2024/04/11 | 2,775 | 2,815 | 2,770 | 2,799 | 16,000 |
| 2024/04/10 | 2,757 | 2,793 | 2,756 | 2,782 | 15,000 |
| 2024/04/09 | 2,745 | 2,769 | 2,735 | 2,754 | 11,600 |
| 2024/04/08 | 2,725 | 2,745 | 2,714 | 2,735 | 18,100 |
| 2024/04/05 | 2,709 | 2,710 | 2,680 | 2,709 | 14,400 |
| 2024/04/04 | 2,711 | 2,729 | 2,695 | 2,722 | 16,100 |
| 2024/04/03 | 2,707 | 2,734 | 2,691 | 2,711 | 23,100 |
| 2024/04/02 | 2,756 | 2,760 | 2,679 | 2,712 | 23,000 |
| 2024/04/01 | 2,772 | 2,780 | 2,751 | 2,756 | 19,000 |
| 2024/03/29 | 2,747 | 2,767 | 2,724 | 2,756 | 24,600 |
| 2024/03/28 | 2,705 | 2,722 | 2,670 | 2,680 | 13,400 |
| 2024/03/27 | 2,692 | 2,709 | 2,690 | 2,703 | 17,400 |
| 2024/03/26 | 2,671 | 2,691 | 2,669 | 2,682 | 9,000 |
| 2024/03/25 | 2,719 | 2,725 | 2,674 | 2,675 | 19,000 |
| 2024/03/22 | 2,667 | 2,730 | 2,667 | 2,722 | 30,500 |
| 2024/03/21 | 2,700 | 2,704 | 2,666 | 2,669 | 22,000 |
| 2024/03/19 | 2,653 | 2,702 | 2,640 | 2,683 | 44,800 |
| 2024/03/18 | 2,580 | 2,626 | 2,580 | 2,618 | 26,400 |
| 2024/03/15 | 2,543 | 2,577 | 2,534 | 2,574 | 26,900 |
| 2024/03/14 | 2,540 | 2,542 | 2,518 | 2,538 | 19,100 |
| 2024/03/13 | 2,600 | 2,600 | 2,531 | 2,533 | 30,300 |
| 2024/03/12 | 2,586 | 2,586 | 2,540 | 2,576 | 30,200 |
| 2024/03/11 | 2,626 | 2,635 | 2,573 | 2,586 | 30,500 |
| 2024/03/08 | 2,622 | 2,655 | 2,622 | 2,638 | 21,700 |
| 2024/03/07 | 2,670 | 2,682 | 2,610 | 2,622 | 21,600 |
| 2024/03/06 | 2,637 | 2,675 | 2,637 | 2,651 | 18,300 |
| 2024/03/05 | 2,627 | 2,643 | 2,600 | 2,637 | 21,700 |
| 2024/03/04 | 2,687 | 2,695 | 2,627 | 2,627 | 29,500 |
| 2024/03/01 | 2,716 | 2,728 | 2,674 | 2,674 | 21,300 |
| 2024/02/29 | 2,749 | 2,750 | 2,723 | 2,728 | 15,700 |
| 2024/02/28 | 2,721 | 2,766 | 2,721 | 2,736 | 19,400 |
| 2024/02/27 | 2,702 | 2,734 | 2,702 | 2,721 | 22,500 |
| 2024/02/26 | 2,668 | 2,727 | 2,668 | 2,702 | 28,800 |
| 2024/02/22 | 2,645 | 2,668 | 2,613 | 2,668 | 33,600 |
| 2024/02/21 | 2,662 | 2,673 | 2,636 | 2,652 | 39,000 |
| 2024/02/20 | 2,675 | 2,699 | 2,658 | 2,672 | 28,600 |
| 2024/02/19 | 2,654 | 2,687 | 2,654 | 2,672 | 22,100 |
| 2024/02/16 | 2,623 | 2,671 | 2,605 | 2,636 | 32,900 |
| 2024/02/15 | 2,655 | 2,676 | 2,581 | 2,605 | 74,300 |
| 2024/02/14 | 2,700 | 2,718 | 2,641 | 2,652 | 63,600 |
| 2024/02/13 | 2,662 | 2,730 | 2,662 | 2,709 | 134,900 |
| 2024/02/09 | 2,954 | 3,005 | 2,953 | 2,989 | 27,200 |
| 2024/02/08 | 2,957 | 2,974 | 2,920 | 2,954 | 24,100 |
| 2024/02/07 | 2,940 | 2,971 | 2,934 | 2,957 | 9,600 |
| 2024/02/06 | 3,000 | 3,000 | 2,951 | 2,951 | 15,400 |
| 2024/02/05 | 3,015 | 3,020 | 2,980 | 2,991 | 16,500 |
| 2024/02/02 | 2,980 | 3,025 | 2,980 | 2,984 | 24,600 |
| 2024/02/01 | 2,973 | 3,005 | 2,957 | 2,980 | 36,000 |
| 2024/01/31 | 2,947 | 2,973 | 2,918 | 2,973 | 17,300 |
| 2024/01/30 | 2,940 | 2,956 | 2,933 | 2,944 | 14,500 |
| 2024/01/29 | 2,905 | 2,939 | 2,905 | 2,939 | 10,500 |
| 2024/01/26 | 2,925 | 2,959 | 2,914 | 2,920 | 17,800 |
| 2024/01/25 | 2,931 | 2,967 | 2,930 | 2,958 | 13,800 |
| 2024/01/24 | 2,976 | 2,998 | 2,929 | 2,935 | 15,600 |
| 2024/01/23 | 2,993 | 3,000 | 2,940 | 2,952 | 28,100 |
| 2024/01/22 | 2,930 | 2,981 | 2,924 | 2,963 | 28,500 |
| 2024/01/19 | 2,914 | 2,934 | 2,900 | 2,907 | 13,300 |
| 2024/01/18 | 2,902 | 2,941 | 2,902 | 2,910 | 12,800 |
| 2024/01/17 | 2,932 | 2,935 | 2,893 | 2,901 | 28,900 |
| 2024/01/16 | 2,934 | 2,957 | 2,885 | 2,897 | 23,800 |
| 2024/01/15 | 2,900 | 2,933 | 2,899 | 2,916 | 23,800 |
| 2024/01/12 | 2,889 | 2,900 | 2,868 | 2,889 | 19,300 |
| 2024/01/11 | 2,922 | 2,928 | 2,868 | 2,883 | 27,600 |
| 2024/01/10 | 2,891 | 2,921 | 2,891 | 2,900 | 23,700 |
| 2024/01/09 | 2,840 | 2,905 | 2,840 | 2,887 | 43,700 |
| 2024/01/05 | 2,799 | 2,826 | 2,782 | 2,814 | 23,000 |
| 2024/01/04 | 2,742 | 2,789 | 2,720 | 2,789 | 13,100 |
| 2023/12/29 | 2,780 | 2,780 | 2,740 | 2,768 | 18,600 |
| 2023/12/28 | 2,710 | 2,781 | 2,710 | 2,777 | 31,700 |
| 2023/12/27 | 2,706 | 2,737 | 2,706 | 2,720 | 58,500 |
| 2023/12/26 | 2,693 | 2,720 | 2,693 | 2,706 | 24,400 |
| 2023/12/25 | 2,710 | 2,723 | 2,693 | 2,704 | 23,700 |
| 2023/12/22 | 2,699 | 2,721 | 2,684 | 2,695 | 19,100 |
| 2023/12/21 | 2,675 | 2,712 | 2,675 | 2,699 | 23,400 |
| 2023/12/20 | 2,705 | 2,732 | 2,705 | 2,715 | 16,000 |
| 2023/12/19 | 2,677 | 2,710 | 2,660 | 2,700 | 27,400 |
| 2023/12/18 | 2,663 | 2,663 | 2,625 | 2,651 | 22,100 |
| 2023/12/15 | 2,650 | 2,705 | 2,650 | 2,679 | 28,400 |
| 2023/12/14 | 2,677 | 2,677 | 2,613 | 2,628 | 28,100 |
| 2023/12/13 | 2,677 | 2,680 | 2,633 | 2,657 | 28,300 |
| 2023/12/12 | 2,726 | 2,726 | 2,685 | 2,690 | 18,500 |
| 2023/12/11 | 2,677 | 2,710 | 2,677 | 2,710 | 16,000 |
| 2023/12/08 | 2,663 | 2,690 | 2,645 | 2,653 | 41,500 |
| 2023/12/07 | 2,685 | 2,705 | 2,667 | 2,687 | 31,700 |
| 2023/12/06 | 2,681 | 2,720 | 2,681 | 2,699 | 24,200 |
| 2023/12/05 | 2,735 | 2,748 | 2,691 | 2,693 | 30,600 |
| 2023/12/04 | 2,750 | 2,768 | 2,720 | 2,753 | 19,600 |
| 2023/12/01 | 2,780 | 2,783 | 2,748 | 2,751 | 18,000 |
| 2023/11/30 | 2,790 | 2,793 | 2,750 | 2,779 | 14,200 |
| 2023/11/29 | 2,773 | 2,791 | 2,764 | 2,779 | 9,400 |
| 2023/11/28 | 2,783 | 2,793 | 2,762 | 2,777 | 13,900 |
| 2023/11/27 | 2,851 | 2,851 | 2,775 | 2,783 | 25,000 |
| 2023/11/24 | 2,829 | 2,904 | 2,814 | 2,844 | 40,500 |
| 2023/11/22 | 2,775 | 2,824 | 2,770 | 2,823 | 17,700 |
| 2023/11/21 | 2,780 | 2,802 | 2,776 | 2,776 | 11,700 |
| 2023/11/20 | 2,750 | 2,806 | 2,750 | 2,781 | 27,400 |
| 2023/11/17 | 2,765 | 2,772 | 2,732 | 2,759 | 18,100 |
| 2023/11/16 | 2,771 | 2,787 | 2,764 | 2,765 | 12,700 |
| 2023/11/15 | 2,760 | 2,803 | 2,745 | 2,796 | 30,000 |
| 2023/11/14 | 2,816 | 2,838 | 2,734 | 2,749 | 48,500 |
| 2023/11/13 | 2,829 | 2,921 | 2,814 | 2,829 | 70,700 |
| 2023/11/10 | 2,786 | 2,799 | 2,747 | 2,792 | 32,300 |
| 2023/11/09 | 2,768 | 2,814 | 2,763 | 2,814 | 17,100 |
| 2023/11/08 | 2,820 | 2,835 | 2,755 | 2,768 | 16,700 |
| 2023/11/07 | 2,864 | 2,864 | 2,813 | 2,820 | 13,000 |
| 2023/11/06 | 2,843 | 2,858 | 2,815 | 2,853 | 22,500 |
| 2023/11/02 | 2,742 | 2,793 | 2,742 | 2,793 | 17,000 |
| 2023/11/01 | 2,754 | 2,758 | 2,721 | 2,742 | 26,100 |
| 2023/10/31 | 2,676 | 2,709 | 2,625 | 2,709 | 28,600 |
| 2023/10/30 | 2,675 | 2,689 | 2,650 | 2,676 | 29,200 |
| 2023/10/27 | 2,640 | 2,694 | 2,640 | 2,676 | 21,800 |
| 2023/10/26 | 2,630 | 2,655 | 2,612 | 2,636 | 24,500 |
| 2023/10/25 | 2,709 | 2,709 | 2,650 | 2,650 | 14,400 |
| 2023/10/24 | 2,680 | 2,692 | 2,581 | 2,681 | 37,100 |
| 2023/10/23 | 2,700 | 2,726 | 2,680 | 2,681 | 27,700 |
| 2023/10/20 | 2,713 | 2,740 | 2,696 | 2,722 | 17,600 |
| 2023/10/19 | 2,714 | 2,751 | 2,713 | 2,735 | 14,800 |
| 2023/10/18 | 2,764 | 2,764 | 2,728 | 2,749 | 18,100 |
| 2023/10/17 | 2,735 | 2,754 | 2,712 | 2,729 | 15,700 |
| 2023/10/16 | 2,698 | 2,714 | 2,680 | 2,706 | 22,600 |
| 2023/10/13 | 2,797 | 2,797 | 2,727 | 2,730 | 20,900 |
| 2023/10/12 | 2,790 | 2,819 | 2,774 | 2,809 | 18,200 |
| 2023/10/11 | 2,870 | 2,870 | 2,791 | 2,791 | 16,500 |
| 2023/10/10 | 2,806 | 2,863 | 2,806 | 2,845 | 20,300 |
| 2023/10/06 | 2,805 | 2,830 | 2,790 | 2,806 | 18,300 |
| 2023/10/05 | 2,751 | 2,808 | 2,751 | 2,805 | 28,500 |
| 2023/10/04 | 2,777 | 2,796 | 2,737 | 2,744 | 42,800 |
| 2023/10/03 | 2,822 | 2,841 | 2,786 | 2,802 | 36,700 |