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
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
2023/10/02 2,900 2,922 2,853 2,854 30,900
2023/09/29 2,920 2,927 2,858 2,876 25,400
2023/09/28 2,903 2,917 2,872 2,892 24,900
2023/09/27 2,875 2,918 2,860 2,918 27,800
2023/09/26 2,968 2,968 2,901 2,901 21,600
2023/09/25 2,961 2,976 2,950 2,976 15,500
2023/09/22 2,901 2,977 2,901 2,962 21,500
2023/09/21 2,927 2,944 2,918 2,930 18,400
2023/09/20 2,987 2,993 2,923 2,927 24,200
2023/09/19 3,030 3,030 2,986 3,010 24,000
2023/09/15 3,020 3,030 2,990 3,010 22,500
2023/09/14 3,015 3,015 2,952 2,997 29,900
2023/09/13 2,902 3,010 2,900 2,969 38,100
2023/09/12 2,972 2,980 2,900 2,924 40,900
2023/09/11 3,060 3,060 2,947 2,957 50,000
2023/09/08 3,145 3,185 3,055 3,070 48,300
2023/09/07 3,065 3,145 3,065 3,140 44,000
2023/09/06 3,055 3,160 3,050 3,110 56,200
2023/09/05 3,035 3,055 3,005 3,055 44,000
2023/09/04 3,030 3,035 2,993 3,025 28,300
2023/09/01 2,974 3,050 2,960 3,030 50,600
2023/08/31 2,948 3,035 2,929 2,965 65,500
2023/08/30 2,966 2,966 2,918 2,926 48,300
2023/08/29 2,886 2,945 2,869 2,941 60,900
2023/08/28 2,840 2,868 2,815 2,863 54,700
2023/08/25 2,761 2,830 2,753 2,830 50,100
2023/08/24 2,701 2,806 2,701 2,774 82,800
2023/08/23 2,700 2,724 2,684 2,697 38,200
2023/08/22 2,735 2,767 2,688 2,692 58,600
2023/08/21 2,668 2,726 2,661 2,711 59,200
2023/08/18 2,660 2,702 2,632 2,668 52,500
2023/08/17 2,688 2,688 2,645 2,673 72,100
2023/08/16 2,696 2,696 2,652 2,672 84,300
2023/08/15 2,640 2,739 2,630 2,696 164,200
2023/08/14 2,716 2,744 2,610 2,631 485,600
2023/08/10 3,200 3,215 3,095 3,105 68,400
2023/08/09 3,265 3,265 3,215 3,235 23,600
2023/08/08 3,265 3,310 3,265 3,265 20,600
2023/08/07 3,280 3,295 3,250 3,265 22,100
2023/08/04 3,250 3,285 3,235 3,255 19,300
2023/08/03 3,335 3,355 3,250 3,255 36,400
2023/08/02 3,360 3,410 3,330 3,375 44,000
2023/08/01 3,280 3,415 3,280 3,400 56,000
2023/07/31 3,280 3,310 3,250 3,280 46,100
2023/07/28 3,190 3,230 3,145 3,230 108,400
2023/07/27 3,245 3,275 3,200 3,225 30,600
2023/07/26 3,165 3,220 3,145 3,200 24,000
2023/07/25 3,170 3,185 3,145 3,165 21,800
2023/07/24 3,195 3,210 3,160 3,170 17,000
2023/07/21 3,215 3,215 3,155 3,160 29,700
2023/07/20 3,270 3,270 3,210 3,215 15,800
2023/07/19 3,280 3,295 3,250 3,280 23,000
2023/07/18 3,290 3,295 3,210 3,240 23,300
2023/07/14 3,315 3,325 3,215 3,255 38,000
2023/07/13 3,175 3,260 3,160 3,245 35,800
2023/07/12 3,185 3,195 3,130 3,135 39,200
2023/07/11 3,120 3,210 3,115 3,185 49,500
2023/07/10 3,095 3,170 3,090 3,105 44,400
2023/07/07 3,090 3,160 3,075 3,095 55,300
2023/07/06 3,155 3,165 3,105 3,140 51,100
2023/07/05 3,205 3,220 3,185 3,205 30,900
2023/07/04 3,255 3,275 3,230 3,230 33,400
2023/07/03 3,290 3,355 3,290 3,295 21,600
2023/06/30 3,300 3,305 3,255 3,290 28,200
2023/06/29 3,360 3,380 3,280 3,300 36,500
2023/06/28 3,300 3,315 3,250 3,315 66,700
2023/06/27 3,265 3,275 3,195 3,235 28,600
2023/06/26 3,300 3,330 3,210 3,280 92,000
2023/06/23 3,455 3,485 3,290 3,330 103,900
2023/06/22 3,510 3,510 3,435 3,445 23,400
2023/06/21 3,465 3,535 3,465 3,480 30,500
2023/06/20 3,540 3,570 3,490 3,500 25,500
2023/06/19 3,550 3,580 3,525 3,575 26,300
2023/06/16 3,455 3,550 3,425 3,545 46,700
2023/06/15 3,420 3,500 3,385 3,455 26,100
2023/06/14 3,485 3,515 3,425 3,440 40,600
2023/06/13 3,550 3,550 3,485 3,490 33,900
2023/06/12 3,485 3,580 3,465 3,490 46,300
2023/06/09 3,510 3,515 3,400 3,460 85,400
2023/06/08 3,530 3,565 3,425 3,440 76,300
2023/06/07 3,625 3,650 3,500 3,550 75,200
2023/06/06 3,590 3,655 3,570 3,625 66,100
2023/06/05 3,670 3,690 3,555 3,595 82,000
2023/06/02 3,500 3,620 3,500 3,620 131,000
2023/06/01 3,390 3,500 3,365 3,500 111,100
2023/05/31 3,335 3,415 3,335 3,390 94,700
2023/05/30 3,225 3,415 3,225 3,380 132,900
2023/05/29 3,200 3,260 3,175 3,245 83,400
2023/05/26 3,205 3,230 3,145 3,155 51,600
2023/05/25 3,180 3,240 3,165 3,205 43,500
2023/05/24 3,155 3,235 3,135 3,165 60,300
2023/05/23 3,275 3,320 3,160 3,190 188,600
2023/05/22 3,110 3,285 3,105 3,275 180,900
2023/05/19 3,035 3,085 3,025 3,040 65,400
2023/05/18 3,070 3,095 3,020 3,035 57,700
2023/05/17 3,080 3,090 2,995 3,080 91,400
2023/05/16 3,150 3,170 3,065 3,080 116,000
2023/05/15 3,115 3,195 3,055 3,170 271,200
2023/05/12 3,175 3,175 3,030 3,115 624,600
2023/05/11 2,678 2,720 2,643 2,673 48,400
2023/05/10 2,706 2,720 2,651 2,678 37,500
2023/05/09 2,699 2,727 2,699 2,713 45,500
2023/05/08 2,687 2,714 2,665 2,699 53,600
2023/05/02 2,714 2,725 2,652 2,671 64,100
2023/05/01 2,685 2,724 2,668 2,714 34,700
2023/04/28 2,672 2,673 2,620 2,667 28,600
2023/04/27 2,625 2,650 2,603 2,638 22,700
2023/04/26 2,650 2,661 2,622 2,625 17,600
2023/04/25 2,623 2,672 2,623 2,654 24,800
2023/04/24 2,621 2,642 2,621 2,632 12,700
2023/04/21 2,660 2,673 2,614 2,621 18,000
2023/04/20 2,650 2,714 2,625 2,681 36,500
2023/04/19 2,658 2,666 2,630 2,660 20,300
2023/04/18 2,628 2,670 2,628 2,669 19,900
2023/04/17 2,621 2,653 2,621 2,640 23,400
2023/04/14 2,595 2,623 2,586 2,611 22,300
2023/04/13 2,544 2,600 2,531 2,593 25,300
2023/04/12 2,542 2,551 2,522 2,549 18,400
2023/04/11 2,543 2,569 2,543 2,558 23,100
2023/04/10 2,556 2,576 2,529 2,543 27,900
2023/04/07 2,552 2,552 2,502 2,525 16,700
2023/04/06 2,544 2,547 2,520 2,530 20,300
2023/04/05 2,601 2,628 2,577 2,578 29,200
2023/04/04 2,646 2,646 2,585 2,622 33,900
2023/04/03 2,680 2,688 2,620 2,646 29,000
2023/03/31 2,663 2,663 2,611 2,648 23,700
2023/03/30 2,601 2,651 2,601 2,633 27,500
2023/03/29 2,580 2,646 2,575 2,643 38,400
2023/03/28 2,566 2,587 2,513 2,580 33,000
2023/03/27 2,525 2,587 2,525 2,584 29,100
2023/03/24 2,481 2,529 2,476 2,517 20,400
2023/03/23 2,464 2,499 2,464 2,486 14,400
2023/03/22 2,506 2,509 2,480 2,500 26,400
2023/03/20 2,476 2,494 2,456 2,465 30,400
2023/03/17 2,435 2,514 2,435 2,502 31,300
2023/03/16 2,385 2,428 2,377 2,410 28,200
2023/03/15 2,462 2,466 2,418 2,445 28,200
2023/03/14 2,462 2,475 2,409 2,429 26,300
2023/03/13 2,490 2,497 2,440 2,490 29,100
2023/03/10 2,536 2,560 2,534 2,534 32,800
2023/03/09 2,598 2,598 2,550 2,572 21,900
2023/03/08 2,514 2,589 2,514 2,586 27,500
2023/03/07 2,523 2,544 2,506 2,535 20,100
2023/03/06 2,528 2,549 2,520 2,527 18,000
2023/03/03 2,527 2,538 2,497 2,528 26,900
2023/03/02 2,517 2,540 2,498 2,499 20,300
2023/03/01 2,483 2,505 2,472 2,490 14,900
2023/02/28 2,520 2,548 2,500 2,514 34,400
2023/02/27 2,489 2,520 2,471 2,518 27,500
2023/02/24 2,457 2,463 2,434 2,439 15,600
2023/02/22 2,479 2,492 2,458 2,470 15,400
2023/02/21 2,502 2,521 2,492 2,509 15,300
2023/02/20 2,539 2,539 2,476 2,507 19,800
2023/02/17 2,462 2,534 2,461 2,524 35,700
2023/02/16 2,485 2,489 2,453 2,475 24,500
2023/02/15 2,403 2,488 2,394 2,481 46,500
2023/02/14 2,425 2,430 2,392 2,403 45,100
2023/02/13 2,360 2,414 2,316 2,413 155,200
2023/02/10 2,159 2,162 2,120 2,130 14,600
2023/02/09 2,154 2,170 2,145 2,170 6,800
2023/02/08 2,158 2,158 2,139 2,148 5,500
2023/02/07 2,171 2,174 2,155 2,158 5,400
2023/02/06 2,151 2,176 2,151 2,171 11,400
2023/02/03 2,150 2,168 2,141 2,164 9,200
2023/02/02 2,148 2,176 2,136 2,150 9,000
2023/02/01 2,188 2,188 2,145 2,148 12,500
2023/01/31 2,171 2,175 2,160 2,169 9,700
2023/01/30 2,160 2,185 2,143 2,151 21,400
2023/01/27 2,185 2,187 2,171 2,180 8,200
2023/01/26 2,187 2,200 2,162 2,167 11,900
2023/01/25 2,157 2,184 2,152 2,181 13,300
2023/01/24 2,142 2,167 2,137 2,158 26,000
2023/01/23 2,144 2,157 2,135 2,150 11,400
2023/01/20 2,106 2,126 2,106 2,113 6,200
2023/01/19 2,109 2,140 2,109 2,120 7,200
2023/01/18 2,097 2,140 2,097 2,133 22,200
2023/01/17 2,096 2,112 2,080 2,081 10,500
2023/01/16 2,083 2,105 2,078 2,084 10,900
2023/01/13 2,133 2,150 2,094 2,100 18,900
2023/01/12 2,128 2,138 2,110 2,134 7,900
2023/01/11 2,080 2,129 2,080 2,129 16,800
2023/01/10 2,106 2,120 2,083 2,083 15,500
2023/01/06 2,080 2,099 2,070 2,096 11,400
2023/01/05 2,101 2,116 2,081 2,085 17,300
2023/01/04 2,155 2,155 2,105 2,105 19,700

このページの先頭へ