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
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
2025/08/25 4,980 5,090 4,155 4,630 8,501,000
2025/08/22 4,455 4,750 4,380 4,750 2,027,900
2025/08/21 3,345 4,050 3,290 4,050 831,800
2025/08/20 3,285 3,435 3,160 3,350 395,800
2025/08/19 3,500 3,580 3,090 3,220 758,300
2025/08/18 2,949 3,200 2,879 3,200 456,800
2025/08/15 2,709 2,720 2,681 2,699 17,300
2025/08/14 2,694 2,737 2,668 2,737 21,200
2025/08/13 2,689 2,714 2,680 2,694 21,900
2025/08/12 2,700 2,747 2,600 2,665 69,900
2025/08/08 2,674 2,696 2,674 2,692 14,100
2025/08/07 2,662 2,689 2,662 2,687 5,900
2025/08/06 2,649 2,678 2,637 2,662 9,300
2025/08/05 2,638 2,649 2,621 2,631 7,600
2025/08/04 2,614 2,654 2,614 2,638 10,900
2025/08/01 2,600 2,665 2,600 2,659 17,500
2025/07/31 2,579 2,615 2,579 2,612 10,500
2025/07/30 2,574 2,607 2,574 2,578 9,100
2025/07/29 2,581 2,598 2,570 2,584 6,600
2025/07/28 2,614 2,614 2,576 2,589 7,100
2025/07/25 2,625 2,650 2,597 2,614 15,000
2025/07/24 2,598 2,624 2,591 2,623 7,700
2025/07/23 2,594 2,596 2,564 2,590 11,500
2025/07/22 2,574 2,596 2,561 2,568 6,500
2025/07/18 2,600 2,610 2,569 2,574 7,100
2025/07/17 2,577 2,592 2,575 2,582 3,300
2025/07/16 2,584 2,611 2,581 2,581 4,400
2025/07/15 2,620 2,620 2,600 2,601 7,700
2025/07/14 2,608 2,624 2,597 2,602 8,800
2025/07/11 2,566 2,606 2,566 2,591 11,400
2025/07/10 2,588 2,588 2,561 2,566 14,900
2025/07/09 2,561 2,600 2,561 2,588 10,600
2025/07/08 2,615 2,615 2,561 2,561 24,800
2025/07/07 2,606 2,639 2,606 2,620 7,100
2025/07/04 2,636 2,644 2,605 2,605 6,600
2025/07/03 2,612 2,629 2,592 2,606 7,500
2025/07/02 2,594 2,638 2,591 2,591 12,000
2025/07/01 2,631 2,631 2,591 2,592 13,200
2025/06/30 2,721 2,721 2,632 2,637 17,600
2025/06/27 2,683 2,721 2,676 2,717 23,800
2025/06/26 2,696 2,719 2,677 2,711 52,300
2025/06/25 2,698 2,722 2,678 2,698 23,400
2025/06/24 2,682 2,710 2,661 2,693 20,000
2025/06/23 2,671 2,675 2,631 2,632 15,300
2025/06/20 2,703 2,722 2,673 2,696 15,200
2025/06/19 2,668 2,722 2,643 2,722 21,300
2025/06/18 2,688 2,697 2,640 2,646 13,700
2025/06/17 2,694 2,700 2,653 2,662 10,800
2025/06/16 2,641 2,685 2,637 2,673 9,700
2025/06/13 2,698 2,698 2,618 2,637 16,100
2025/06/12 2,659 2,696 2,659 2,685 19,200
2025/06/11 2,624 2,653 2,620 2,643 18,900
2025/06/10 2,590 2,615 2,590 2,600 9,200
2025/06/09 2,615 2,615 2,581 2,595 9,500
2025/06/06 2,593 2,613 2,585 2,602 12,000
2025/06/05 2,538 2,594 2,538 2,568 16,600
2025/06/04 2,527 2,549 2,527 2,538 7,300
2025/06/03 2,528 2,551 2,527 2,527 14,300
2025/06/02 2,511 2,540 2,492 2,533 17,900
2025/05/30 2,544 2,555 2,516 2,516 9,800
2025/05/29 2,538 2,551 2,514 2,551 9,600
2025/05/28 2,534 2,546 2,500 2,512 14,800
2025/05/27 2,535 2,560 2,515 2,538 8,000
2025/05/26 2,531 2,556 2,514 2,514 7,200
2025/05/23 2,502 2,553 2,497 2,529 18,300
2025/05/22 2,487 2,537 2,487 2,502 14,000
2025/05/21 2,515 2,540 2,493 2,507 13,800
2025/05/20 2,524 2,548 2,496 2,501 14,400
2025/05/19 2,509 2,533 2,493 2,524 6,200
2025/05/16 2,470 2,523 2,470 2,522 10,200
2025/05/15 2,480 2,495 2,451 2,457 10,900
2025/05/14 2,478 2,499 2,461 2,487 15,700
2025/05/13 2,553 2,559 2,511 2,528 14,900
2025/05/12 2,543 2,558 2,534 2,539 5,400
2025/05/09 2,521 2,550 2,521 2,521 7,100
2025/05/08 2,522 2,526 2,483 2,521 7,300
2025/05/07 2,470 2,596 2,436 2,504 33,100
2025/05/02 2,490 2,506 2,462 2,464 12,000
2025/05/01 2,487 2,553 2,479 2,511 22,300
2025/04/30 2,581 2,581 2,500 2,500 16,800
2025/04/28 2,550 2,559 2,525 2,558 8,700
2025/04/25 2,521 2,543 2,510 2,525 6,000
2025/04/24 2,593 2,593 2,519 2,524 11,100
2025/04/23 2,620 2,644 2,593 2,593 9,400
2025/04/22 2,563 2,609 2,563 2,609 9,900
2025/04/21 2,540 2,566 2,540 2,563 5,000
2025/04/18 2,486 2,552 2,486 2,552 6,400
2025/04/17 2,483 2,488 2,443 2,455 5,200
2025/04/16 2,450 2,510 2,450 2,483 9,400
2025/04/15 2,480 2,500 2,457 2,457 9,900
2025/04/14 2,426 2,471 2,416 2,454 13,700
2025/04/11 2,335 2,398 2,290 2,383 16,500
2025/04/10 2,389 2,409 2,300 2,368 20,200
2025/04/09 2,302 2,302 2,214 2,243 23,100
2025/04/08 2,260 2,343 2,239 2,293 26,500
2025/04/07 2,198 2,268 2,160 2,160 34,000
2025/04/04 2,418 2,438 2,325 2,360 32,400
2025/04/03 2,465 2,499 2,437 2,482 16,300
2025/04/02 2,616 2,616 2,510 2,515 20,700
2025/04/01 2,607 2,659 2,607 2,608 15,000
2025/03/31 2,637 2,649 2,562 2,594 30,200
2025/03/28 2,679 2,710 2,653 2,657 17,100
2025/03/27 2,642 2,687 2,606 2,687 17,200
2025/03/26 2,618 2,642 2,605 2,642 13,000
2025/03/25 2,577 2,617 2,577 2,617 7,400
2025/03/24 2,603 2,603 2,557 2,577 9,300
2025/03/21 2,625 2,630 2,593 2,603 11,200
2025/03/19 2,665 2,665 2,619 2,621 16,000
2025/03/18 2,642 2,686 2,642 2,665 12,500
2025/03/17 2,630 2,650 2,622 2,642 6,300
2025/03/14 2,638 2,644 2,615 2,630 13,800
2025/03/13 2,650 2,681 2,642 2,642 9,500
2025/03/12 2,584 2,659 2,584 2,650 19,700
2025/03/11 2,610 2,610 2,557 2,584 16,700
2025/03/10 2,599 2,629 2,599 2,615 9,800
2025/03/07 2,612 2,622 2,545 2,614 18,300
2025/03/06 2,532 2,632 2,524 2,632 31,600
2025/03/05 2,501 2,524 2,488 2,515 18,600
2025/03/04 2,470 2,491 2,450 2,473 17,800
2025/03/03 2,483 2,493 2,435 2,493 17,900
2025/02/28 2,428 2,475 2,404 2,470 38,000
2025/02/27 2,441 2,441 2,404 2,440 7,400
2025/02/26 2,390 2,441 2,388 2,441 33,600
2025/02/25 2,400 2,423 2,390 2,405 12,100
2025/02/21 2,410 2,418 2,394 2,412 13,000
2025/02/20 2,423 2,436 2,391 2,404 14,200
2025/02/19 2,400 2,459 2,400 2,451 20,800
2025/02/18 2,428 2,444 2,411 2,426 14,700
2025/02/17 2,481 2,481 2,431 2,431 24,100
2025/02/14 2,530 2,559 2,488 2,493 25,400
2025/02/13 2,487 2,558 2,450 2,553 33,600
2025/02/12 2,500 2,519 2,442 2,500 49,700
2025/02/10 2,344 2,541 2,328 2,404 75,900
2025/02/07 2,326 2,398 2,326 2,362 46,400
2025/02/06 2,354 2,354 2,291 2,327 33,700
2025/02/05 2,281 2,340 2,281 2,334 29,600
2025/02/04 2,280 2,298 2,261 2,261 19,200
2025/02/03 2,271 2,302 2,252 2,259 35,000
2025/01/31 2,328 2,330 2,266 2,269 39,000
2025/01/30 2,331 2,345 2,300 2,315 24,500
2025/01/29 2,356 2,364 2,337 2,337 18,200
2025/01/28 2,322 2,371 2,322 2,364 19,400
2025/01/27 2,323 2,339 2,314 2,332 5,600
2025/01/24 2,315 2,331 2,302 2,311 8,300
2025/01/23 2,327 2,327 2,288 2,304 18,500
2025/01/22 2,360 2,374 2,327 2,335 12,900
2025/01/21 2,370 2,377 2,341 2,341 11,100
2025/01/20 2,343 2,384 2,343 2,350 6,400
2025/01/17 2,421 2,421 2,340 2,341 15,200
2025/01/16 2,430 2,465 2,421 2,428 14,100
2025/01/15 2,409 2,440 2,403 2,440 15,000
2025/01/14 2,389 2,400 2,375 2,384 13,700
2025/01/10 2,419 2,419 2,385 2,389 6,900
2025/01/09 2,391 2,416 2,384 2,402 10,900
2025/01/08 2,437 2,437 2,393 2,393 10,400
2025/01/07 2,462 2,467 2,425 2,437 10,800
2025/01/06 2,518 2,523 2,452 2,462 20,700

このページの先頭へ