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
2022/12/30 2,149 2,191 2,143 2,182 25,000
2022/12/29 2,097 2,135 2,078 2,134 25,400
2022/12/28 2,115 2,133 2,092 2,130 51,400
2022/12/27 2,120 2,135 2,113 2,118 23,800
2022/12/26 2,138 2,143 2,108 2,117 30,000
2022/12/23 2,150 2,150 2,131 2,138 27,300
2022/12/22 2,155 2,166 2,148 2,157 16,700
2022/12/21 2,150 2,184 2,148 2,160 25,300
2022/12/20 2,239 2,239 2,155 2,168 25,900
2022/12/19 2,210 2,235 2,201 2,203 10,100
2022/12/16 2,222 2,243 2,217 2,217 20,700
2022/12/15 2,250 2,250 2,235 2,248 8,100
2022/12/14 2,228 2,250 2,225 2,250 15,400
2022/12/13 2,251 2,260 2,226 2,226 10,700
2022/12/12 2,208 2,249 2,195 2,244 18,800
2022/12/09 2,199 2,214 2,183 2,208 20,600
2022/12/08 2,204 2,204 2,164 2,175 17,600
2022/12/07 2,171 2,206 2,171 2,204 10,300
2022/12/06 2,199 2,199 2,172 2,172 16,700
2022/12/05 2,221 2,221 2,191 2,199 17,100
2022/12/02 2,256 2,256 2,215 2,225 28,800
2022/12/01 2,275 2,288 2,257 2,272 16,100
2022/11/30 2,323 2,323 2,265 2,272 29,300
2022/11/29 2,340 2,340 2,313 2,320 11,400
2022/11/28 2,381 2,381 2,355 2,355 9,100
2022/11/25 2,403 2,422 2,383 2,395 13,900
2022/11/24 2,385 2,402 2,379 2,400 13,300
2022/11/22 2,371 2,394 2,362 2,377 14,100
2022/11/21 2,400 2,400 2,381 2,390 7,000
2022/11/18 2,411 2,425 2,372 2,380 13,000
2022/11/17 2,387 2,416 2,387 2,411 24,100
2022/11/16 2,366 2,400 2,366 2,387 25,000
2022/11/15 2,355 2,372 2,350 2,360 8,900
2022/11/14 2,347 2,364 2,340 2,356 7,600
2022/11/11 2,318 2,370 2,318 2,367 15,200
2022/11/10 2,355 2,355 2,304 2,318 14,600
2022/11/09 2,360 2,368 2,348 2,359 6,400
2022/11/08 2,347 2,372 2,347 2,372 11,500
2022/11/07 2,323 2,340 2,310 2,332 7,200
2022/11/04 2,342 2,353 2,325 2,325 18,400
2022/11/02 2,369 2,377 2,346 2,372 16,700
2022/11/01 2,354 2,380 2,338 2,369 24,500
2022/10/31 2,350 2,354 2,331 2,354 12,400
2022/10/28 2,276 2,340 2,276 2,326 59,700
2022/10/27 2,335 2,335 2,296 2,304 9,700
2022/10/26 2,270 2,336 2,270 2,336 32,900
2022/10/25 2,308 2,317 2,266 2,284 17,800
2022/10/24 2,276 2,338 2,271 2,323 27,700
2022/10/21 2,279 2,281 2,266 2,276 7,700
2022/10/20 2,324 2,324 2,275 2,279 16,400
2022/10/19 2,315 2,358 2,291 2,326 47,200
2022/10/18 2,304 2,322 2,293 2,322 18,400
2022/10/17 2,278 2,302 2,273 2,293 18,400
2022/10/14 2,285 2,289 2,268 2,286 22,900
2022/10/13 2,255 2,255 2,225 2,235 14,100
2022/10/12 2,203 2,267 2,203 2,246 35,400
2022/10/11 2,292 2,292 2,203 2,207 26,000
2022/10/07 2,270 2,334 2,270 2,326 28,600
2022/10/06 2,265 2,293 2,252 2,283 20,700
2022/10/05 2,221 2,265 2,213 2,260 17,100
2022/10/04 2,160 2,224 2,160 2,220 19,100
2022/10/03 2,136 2,160 2,123 2,156 13,400
2022/09/30 2,227 2,227 2,153 2,153 17,500
2022/09/29 2,187 2,232 2,172 2,227 15,800
2022/09/28 2,143 2,152 2,114 2,152 20,600
2022/09/27 2,165 2,185 2,141 2,161 20,800
2022/09/26 2,212 2,214 2,137 2,141 23,200
2022/09/22 2,225 2,232 2,204 2,213 16,500
2022/09/21 2,254 2,254 2,223 2,234 15,000
2022/09/20 2,320 2,349 2,255 2,258 41,600
2022/09/16 2,352 2,356 2,315 2,315 8,300
2022/09/15 2,344 2,368 2,331 2,368 13,000
2022/09/14 2,305 2,322 2,285 2,318 27,900
2022/09/13 2,387 2,412 2,342 2,347 20,300
2022/09/12 2,342 2,387 2,342 2,387 15,800
2022/09/09 2,355 2,355 2,326 2,342 17,700
2022/09/08 2,288 2,334 2,288 2,331 19,000
2022/09/07 2,300 2,300 2,264 2,265 8,900
2022/09/06 2,287 2,324 2,281 2,305 14,900
2022/09/05 2,312 2,320 2,283 2,284 12,400
2022/09/02 2,338 2,350 2,313 2,350 11,800
2022/09/01 2,374 2,393 2,347 2,348 14,200
2022/08/31 2,392 2,414 2,380 2,408 10,000
2022/08/30 2,353 2,390 2,346 2,390 10,700
2022/08/29 2,350 2,355 2,318 2,327 16,900
2022/08/26 2,377 2,415 2,375 2,382 5,100
2022/08/25 2,378 2,405 2,377 2,393 6,100
2022/08/24 2,373 2,411 2,370 2,387 9,000
2022/08/23 2,404 2,408 2,383 2,384 14,900
2022/08/22 2,364 2,443 2,364 2,443 14,800
2022/08/19 2,441 2,441 2,397 2,397 13,000
2022/08/18 2,448 2,484 2,448 2,457 10,000
2022/08/17 2,501 2,507 2,470 2,498 10,800
2022/08/16 2,484 2,508 2,470 2,496 16,000
2022/08/15 2,443 2,484 2,427 2,484 15,200
2022/08/12 2,423 2,431 2,390 2,431 27,800
2022/08/10 2,460 2,460 2,404 2,411 11,500
2022/08/09 2,462 2,462 2,431 2,445 7,000
2022/08/08 2,470 2,470 2,402 2,423 11,200
2022/08/05 2,439 2,463 2,439 2,462 8,700
2022/08/04 2,467 2,489 2,454 2,461 12,000
2022/08/03 2,395 2,459 2,395 2,459 15,500
2022/08/02 2,418 2,430 2,398 2,413 13,600
2022/08/01 2,390 2,444 2,368 2,444 15,000
2022/07/29 2,441 2,441 2,380 2,381 15,000
2022/07/28 2,403 2,439 2,394 2,430 15,600
2022/07/27 2,414 2,417 2,397 2,411 10,700
2022/07/26 2,422 2,440 2,402 2,429 9,100
2022/07/25 2,466 2,466 2,433 2,442 12,900
2022/07/22 2,448 2,475 2,432 2,475 11,600
2022/07/21 2,399 2,449 2,399 2,449 10,600
2022/07/20 2,439 2,439 2,399 2,427 16,200
2022/07/19 2,404 2,404 2,372 2,389 6,900
2022/07/15 2,436 2,439 2,381 2,381 11,400
2022/07/14 2,394 2,427 2,386 2,427 14,000
2022/07/13 2,396 2,404 2,363 2,394 12,700
2022/07/12 2,397 2,416 2,370 2,415 18,700
2022/07/11 2,390 2,436 2,382 2,387 33,000
2022/07/08 2,337 2,391 2,315 2,390 44,700
2022/07/07 2,261 2,315 2,248 2,315 23,900
2022/07/06 2,275 2,280 2,240 2,253 14,700
2022/07/05 2,240 2,290 2,240 2,275 20,000
2022/07/04 2,227 2,300 2,227 2,238 15,200
2022/07/01 2,262 2,279 2,213 2,227 18,300
2022/06/30 2,310 2,319 2,262 2,264 27,500
2022/06/29 2,239 2,327 2,234 2,327 52,600
2022/06/28 2,257 2,284 2,249 2,284 38,500
2022/06/27 2,244 2,260 2,231 2,259 13,900
2022/06/24 2,192 2,233 2,189 2,231 16,700
2022/06/23 2,160 2,185 2,154 2,170 11,100
2022/06/22 2,222 2,222 2,156 2,157 27,000
2022/06/21 2,205 2,230 2,200 2,222 12,600
2022/06/20 2,254 2,263 2,193 2,205 22,200
2022/06/17 2,275 2,309 2,250 2,279 23,700
2022/06/16 2,275 2,308 2,275 2,290 14,800
2022/06/15 2,337 2,337 2,271 2,271 22,500
2022/06/14 2,337 2,342 2,297 2,316 19,900
2022/06/13 2,373 2,384 2,344 2,344 18,700
2022/06/10 2,453 2,453 2,404 2,416 18,300
2022/06/09 2,411 2,454 2,409 2,442 16,000
2022/06/08 2,356 2,414 2,356 2,409 13,300
2022/06/07 2,386 2,386 2,355 2,355 8,700
2022/06/06 2,366 2,399 2,357 2,373 13,800
2022/06/03 2,361 2,395 2,361 2,380 11,700
2022/06/02 2,385 2,408 2,368 2,375 17,800
2022/06/01 2,380 2,385 2,360 2,385 17,100
2022/05/31 2,421 2,421 2,355 2,379 17,800
2022/05/30 2,353 2,442 2,350 2,442 38,300
2022/05/27 2,330 2,336 2,297 2,323 11,900
2022/05/26 2,345 2,371 2,324 2,324 10,300
2022/05/25 2,347 2,351 2,309 2,339 10,400
2022/05/24 2,388 2,390 2,340 2,347 16,300
2022/05/23 2,352 2,388 2,352 2,388 17,800
2022/05/20 2,301 2,343 2,290 2,343 9,100
2022/05/19 2,300 2,330 2,292 2,308 14,600
2022/05/18 2,323 2,353 2,323 2,342 10,500
2022/05/17 2,323 2,340 2,292 2,340 14,300
2022/05/16 2,266 2,333 2,266 2,285 16,800
2022/05/13 2,320 2,326 2,250 2,250 35,700
2022/05/12 2,448 2,450 2,304 2,310 48,100
2022/05/11 2,557 2,592 2,523 2,523 9,800
2022/05/10 2,629 2,629 2,533 2,562 21,200
2022/05/09 2,601 2,617 2,556 2,559 15,900
2022/05/06 2,573 2,615 2,555 2,613 14,800
2022/05/02 2,561 2,604 2,561 2,583 9,900
2022/04/28 2,698 2,698 2,581 2,629 20,200
2022/04/27 2,525 2,716 2,490 2,716 53,000
2022/04/26 2,518 2,547 2,518 2,538 5,600
2022/04/25 2,528 2,578 2,512 2,512 13,500
2022/04/22 2,560 2,582 2,545 2,563 6,900
2022/04/21 2,568 2,584 2,545 2,569 13,800
2022/04/20 2,605 2,621 2,571 2,572 12,600
2022/04/19 2,677 2,677 2,623 2,627 5,300
2022/04/18 2,631 2,658 2,622 2,656 6,800
2022/04/15 2,678 2,678 2,643 2,664 8,800
2022/04/14 2,624 2,669 2,622 2,669 8,200
2022/04/13 2,591 2,624 2,589 2,624 12,700
2022/04/12 2,607 2,643 2,575 2,596 14,300
2022/04/11 2,623 2,637 2,592 2,607 10,300
2022/04/08 2,662 2,679 2,608 2,651 17,100
2022/04/07 2,670 2,679 2,627 2,647 15,600
2022/04/06 2,685 2,702 2,650 2,702 13,400
2022/04/05 2,658 2,688 2,628 2,683 19,900
2022/04/04 2,633 2,650 2,626 2,650 7,400
2022/04/01 2,584 2,624 2,567 2,619 28,200
2022/03/31 2,601 2,611 2,550 2,584 22,700
2022/03/30 2,599 2,617 2,552 2,617 24,300
2022/03/29 2,515 2,575 2,486 2,575 28,200
2022/03/28 2,556 2,556 2,497 2,515 28,500
2022/03/25 2,599 2,599 2,541 2,559 13,800
2022/03/24 2,561 2,601 2,530 2,596 17,600
2022/03/23 2,523 2,593 2,523 2,586 38,100
2022/03/22 2,524 2,524 2,466 2,493 36,900
2022/03/18 2,518 2,534 2,505 2,524 15,300
2022/03/17 2,515 2,557 2,509 2,539 28,700
2022/03/16 2,522 2,540 2,494 2,514 20,700
2022/03/15 2,531 2,545 2,481 2,514 17,800
2022/03/14 2,500 2,535 2,493 2,514 20,800
2022/03/11 2,504 2,527 2,480 2,500 21,500
2022/03/10 2,565 2,565 2,518 2,554 19,200
2022/03/09 2,500 2,516 2,444 2,449 19,100
2022/03/08 2,488 2,595 2,479 2,493 27,800
2022/03/07 2,624 2,625 2,550 2,588 17,900
2022/03/04 2,717 2,730 2,633 2,659 19,500
2022/03/03 2,795 2,795 2,710 2,717 13,300
2022/03/02 2,740 2,769 2,711 2,752 29,400
2022/03/01 2,746 2,797 2,746 2,779 27,000
2022/02/28 2,734 2,769 2,679 2,763 24,700
2022/02/25 2,639 2,705 2,639 2,693 26,100
2022/02/24 2,682 2,705 2,603 2,639 20,700
2022/02/22 2,745 2,770 2,719 2,728 15,100
2022/02/21 2,750 2,771 2,684 2,755 16,300
2022/02/18 2,697 2,759 2,678 2,753 13,800
2022/02/17 2,718 2,752 2,693 2,724 9,000
2022/02/16 2,699 2,754 2,699 2,739 22,400
2022/02/15 2,726 2,730 2,691 2,699 14,500
2022/02/14 2,716 2,722 2,668 2,709 10,100
2022/02/10 2,788 2,815 2,722 2,735 19,000
2022/02/09 2,693 2,752 2,663 2,751 15,300
2022/02/08 2,651 2,660 2,623 2,648 9,800
2022/02/07 2,645 2,680 2,620 2,628 20,200
2022/02/04 2,681 2,700 2,635 2,691 15,800
2022/02/03 2,740 2,779 2,673 2,678 21,300
2022/02/02 2,668 2,760 2,664 2,742 55,200
2022/02/01 2,614 2,674 2,614 2,634 33,100
2022/01/31 2,497 2,598 2,497 2,589 19,500
2022/01/28 2,550 2,551 2,481 2,497 17,300
2022/01/27 2,664 2,698 2,499 2,502 26,300
2022/01/26 2,624 2,704 2,623 2,661 24,400
2022/01/25 2,739 2,739 2,593 2,624 14,400
2022/01/24 2,622 2,742 2,600 2,739 45,000
2022/01/21 2,615 2,657 2,574 2,650 13,900
2022/01/20 2,563 2,673 2,563 2,651 16,800
2022/01/19 2,698 2,698 2,556 2,563 26,400
2022/01/18 2,689 2,775 2,689 2,734 33,100
2022/01/17 2,640 2,698 2,614 2,693 23,600
2022/01/14 2,676 2,676 2,610 2,612 14,700
2022/01/13 2,700 2,760 2,673 2,675 20,600
2022/01/12 2,558 2,724 2,558 2,721 33,100
2022/01/11 2,659 2,680 2,565 2,567 20,900
2022/01/07 2,675 2,692 2,602 2,634 18,800
2022/01/06 2,701 2,725 2,627 2,627 25,700
2022/01/05 2,763 2,831 2,745 2,748 53,000
2022/01/04 2,732 2,788 2,689 2,752 35,800

このページの先頭へ