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
2021/12/30 2,713 2,732 2,647 2,732 23,900
2021/12/29 2,626 2,687 2,621 2,687 29,200
2021/12/28 2,637 2,699 2,625 2,672 50,900
2021/12/27 2,703 2,703 2,590 2,626 32,000
2021/12/24 2,681 2,755 2,681 2,703 39,900
2021/12/23 2,740 2,769 2,679 2,696 28,000
2021/12/22 2,704 2,773 2,686 2,737 60,200
2021/12/21 2,729 2,746 2,660 2,685 41,600
2021/12/20 2,714 2,745 2,597 2,685 69,300
2021/12/17 2,715 2,729 2,647 2,664 66,500
2021/12/16 2,642 2,713 2,604 2,671 83,200
2021/12/15 2,598 2,640 2,569 2,599 57,000
2021/12/14 2,563 2,612 2,547 2,593 39,000
2021/12/13 2,569 2,599 2,529 2,541 34,200
2021/12/10 2,530 2,639 2,530 2,610 71,400
2021/12/09 2,510 2,580 2,470 2,527 41,400
2021/12/08 2,400 2,513 2,350 2,501 63,200
2021/12/07 2,267 2,392 2,258 2,392 26,300
2021/12/06 2,240 2,294 2,230 2,235 17,900
2021/12/03 2,213 2,230 2,179 2,227 17,700
2021/12/02 2,291 2,295 2,213 2,213 15,600
2021/12/01 2,219 2,271 2,196 2,271 17,100
2021/11/30 2,330 2,330 2,250 2,255 20,800
2021/11/29 2,219 2,335 2,219 2,269 28,100
2021/11/26 2,401 2,401 2,335 2,338 26,700
2021/11/25 2,426 2,426 2,403 2,407 8,800
2021/11/24 2,441 2,441 2,427 2,431 11,500
2021/11/22 2,461 2,462 2,432 2,462 9,800
2021/11/19 2,440 2,455 2,411 2,455 14,100
2021/11/18 2,519 2,526 2,437 2,440 26,000
2021/11/17 2,535 2,535 2,511 2,512 9,900
2021/11/16 2,560 2,562 2,533 2,533 5,700
2021/11/15 2,582 2,591 2,548 2,548 14,200
2021/11/12 2,543 2,573 2,507 2,573 15,600
2021/11/11 2,581 2,587 2,562 2,576 7,800
2021/11/10 2,619 2,630 2,600 2,609 8,200
2021/11/09 2,630 2,630 2,599 2,599 7,300
2021/11/08 2,665 2,665 2,598 2,625 10,900
2021/11/05 2,629 2,653 2,629 2,647 6,700
2021/11/04 2,620 2,660 2,609 2,655 17,400
2021/11/02 2,577 2,607 2,570 2,607 13,200
2021/11/01 2,592 2,592 2,556 2,575 9,000
2021/10/29 2,550 2,579 2,530 2,568 11,800
2021/10/28 2,500 2,529 2,485 2,529 20,600
2021/10/27 2,519 2,534 2,505 2,505 8,900
2021/10/26 2,529 2,539 2,512 2,519 15,400
2021/10/25 2,571 2,571 2,520 2,530 18,700
2021/10/22 2,594 2,594 2,569 2,578 15,200
2021/10/21 2,604 2,618 2,580 2,595 9,100
2021/10/20 2,648 2,648 2,601 2,601 9,000
2021/10/19 2,611 2,626 2,596 2,626 10,300
2021/10/18 2,625 2,625 2,581 2,590 18,200
2021/10/15 2,595 2,621 2,566 2,621 9,300
2021/10/14 2,583 2,586 2,561 2,564 8,400
2021/10/13 2,593 2,607 2,565 2,583 16,200
2021/10/12 2,630 2,650 2,592 2,593 9,300
2021/10/11 2,601 2,630 2,600 2,630 11,900
2021/10/08 2,676 2,676 2,587 2,595 29,300
2021/10/07 2,638 2,680 2,614 2,634 15,500
2021/10/06 2,642 2,732 2,603 2,603 21,500
2021/10/05 2,650 2,651 2,567 2,603 36,300
2021/10/04 2,753 2,757 2,680 2,685 15,800
2021/10/01 2,832 2,833 2,756 2,756 20,900
2021/09/30 2,950 2,950 2,871 2,871 11,100
2021/09/29 2,908 2,945 2,867 2,945 27,300
2021/09/28 2,968 2,968 2,869 2,921 15,300
2021/09/27 2,949 2,973 2,939 2,965 14,400
2021/09/24 2,882 2,949 2,866 2,949 15,300
2021/09/22 2,923 2,935 2,842 2,860 12,700
2021/09/21 2,930 2,956 2,920 2,955 14,100
2021/09/17 2,961 2,988 2,930 2,988 21,400
2021/09/16 2,950 2,963 2,910 2,947 16,800
2021/09/15 2,931 2,931 2,895 2,930 11,200
2021/09/14 2,920 2,931 2,870 2,931 14,600
2021/09/13 2,819 2,918 2,819 2,918 14,800
2021/09/10 2,851 2,862 2,825 2,862 19,500
2021/09/09 2,805 2,841 2,805 2,841 9,500
2021/09/08 2,840 2,840 2,805 2,824 10,400
2021/09/07 2,788 2,845 2,788 2,838 19,000
2021/09/06 2,785 2,785 2,739 2,768 13,800
2021/09/03 2,739 2,779 2,739 2,758 9,100
2021/09/02 2,779 2,779 2,738 2,768 6,500
2021/09/01 2,847 2,847 2,734 2,763 18,300
2021/08/31 2,719 2,800 2,680 2,774 25,100
2021/08/30 2,735 2,785 2,638 2,638 28,300
2021/08/27 2,675 2,723 2,660 2,723 15,200
2021/08/26 2,709 2,709 2,665 2,675 5,600
2021/08/25 2,685 2,713 2,684 2,688 5,000
2021/08/24 2,701 2,705 2,684 2,705 8,100
2021/08/23 2,599 2,666 2,599 2,666 15,100
2021/08/20 2,515 2,598 2,515 2,597 21,700
2021/08/19 2,520 2,527 2,507 2,510 9,300
2021/08/18 2,501 2,540 2,500 2,528 21,700
2021/08/17 2,598 2,608 2,552 2,552 10,400
2021/08/16 2,664 2,670 2,598 2,603 18,700
2021/08/13 2,696 2,700 2,674 2,700 8,100
2021/08/12 2,732 2,742 2,689 2,696 8,700
2021/08/11 2,776 2,781 2,716 2,725 9,900
2021/08/10 2,719 2,758 2,696 2,726 11,800
2021/08/06 2,705 2,732 2,662 2,675 16,400
2021/08/05 2,774 2,810 2,705 2,705 21,400
2021/08/04 2,904 2,904 2,750 2,774 30,900
2021/08/03 2,959 2,976 2,875 2,880 22,300
2021/08/02 2,931 2,965 2,917 2,963 10,300
2021/07/30 2,951 2,951 2,876 2,884 13,600
2021/07/29 2,983 3,010 2,901 2,901 73,400
2021/07/28 2,996 3,015 2,965 2,980 14,700
2021/07/27 3,025 3,050 3,010 3,015 9,100
2021/07/26 3,055 3,055 3,005 3,030 12,500
2021/07/21 2,988 3,015 2,966 3,015 12,400
2021/07/20 2,997 3,030 2,945 2,957 17,500
2021/07/19 2,968 2,995 2,950 2,950 12,700
2021/07/16 3,015 3,015 2,984 3,010 10,000
2021/07/15 3,030 3,030 2,955 2,970 14,400
2021/07/14 2,988 3,010 2,987 3,005 9,100
2021/07/13 2,966 3,005 2,966 2,998 13,500
2021/07/12 3,000 3,010 2,966 3,000 17,700
2021/07/09 2,923 2,948 2,896 2,931 26,200
2021/07/08 2,902 2,980 2,902 2,923 21,700
2021/07/07 2,932 2,968 2,931 2,931 10,500
2021/07/06 2,979 3,010 2,958 2,991 8,300
2021/07/05 3,075 3,075 2,965 2,979 15,100
2021/07/02 2,970 3,100 2,970 3,020 35,900
2021/07/01 2,973 3,040 2,870 2,870 11,700

このページの先頭へ