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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,853 | 2,912 | 2,843 | 2,909 | 47,000 |
| 2026/03/26 | 2,945 | 2,945 | 2,827 | 2,859 | 44,100 |
| 2026/03/25 | 2,858 | 2,942 | 2,854 | 2,929 | 71,300 |
| 2026/03/24 | 2,813 | 2,823 | 2,777 | 2,822 | 67,100 |
| 2026/03/23 | 2,785 | 2,804 | 2,729 | 2,730 | 106,700 |
| 2026/03/19 | 2,880 | 2,898 | 2,820 | 2,832 | 80,400 |
| 2026/03/18 | 2,936 | 2,937 | 2,894 | 2,930 | 41,200 |
| 2026/03/17 | 2,939 | 2,941 | 2,885 | 2,893 | 40,900 |
| 2026/03/16 | 2,901 | 2,944 | 2,892 | 2,913 | 55,200 |
| 2026/03/13 | 2,870 | 2,919 | 2,870 | 2,901 | 39,900 |
| 2026/03/12 | 2,970 | 2,979 | 2,894 | 2,900 | 87,600 |
| 2026/03/11 | 3,025 | 3,055 | 3,005 | 3,020 | 24,500 |
| 2026/03/10 | 2,972 | 3,015 | 2,940 | 2,990 | 84,200 |
| 2026/03/09 | 2,905 | 2,949 | 2,862 | 2,936 | 82,300 |
| 2026/03/06 | 2,949 | 3,040 | 2,947 | 3,015 | 50,000 |
| 2026/03/05 | 2,950 | 3,005 | 2,950 | 2,965 | 71,400 |
| 2026/03/04 | 2,950 | 2,974 | 2,816 | 2,850 | 184,100 |
| 2026/03/03 | 3,085 | 3,100 | 2,997 | 3,005 | 129,600 |
| 2026/03/02 | 3,075 | 3,075 | 3,010 | 3,015 | 61,300 |
| 2026/02/27 | 3,105 | 3,150 | 3,065 | 3,115 | 71,400 |
| 2026/02/26 | 2,978 | 3,100 | 2,978 | 3,075 | 83,800 |
| 2026/02/25 | 2,911 | 3,020 | 2,910 | 2,965 | 126,800 |
| 2026/02/24 | 3,005 | 3,020 | 2,904 | 2,950 | 142,700 |
| 2026/02/20 | 3,090 | 3,100 | 3,015 | 3,050 | 71,600 |
| 2026/02/19 | 3,110 | 3,125 | 3,060 | 3,085 | 69,700 |
| 2026/02/18 | 3,060 | 3,150 | 3,055 | 3,110 | 82,600 |
| 2026/02/17 | 3,110 | 3,120 | 3,030 | 3,055 | 49,700 |
| 2026/02/16 | 3,015 | 3,085 | 3,005 | 3,080 | 57,700 |
| 2026/02/13 | 3,085 | 3,110 | 2,995 | 3,010 | 84,300 |
| 2026/02/12 | 3,215 | 3,220 | 3,115 | 3,135 | 102,000 |
| 2026/02/10 | 3,025 | 3,235 | 3,020 | 3,175 | 229,900 |
| 2026/02/09 | 3,135 | 3,160 | 2,910 | 2,974 | 329,300 |
| 2026/02/06 | 3,160 | 3,165 | 3,070 | 3,085 | 102,700 |
| 2026/02/05 | 3,130 | 3,240 | 3,130 | 3,220 | 79,800 |
| 2026/02/04 | 3,230 | 3,230 | 3,125 | 3,160 | 84,600 |
| 2026/02/03 | 3,295 | 3,295 | 3,215 | 3,230 | 69,200 |
| 2026/02/02 | 3,250 | 3,340 | 3,220 | 3,235 | 61,700 |
| 2026/01/30 | 3,235 | 3,260 | 3,195 | 3,245 | 53,100 |
| 2026/01/29 | 3,270 | 3,285 | 3,215 | 3,250 | 83,400 |
| 2026/01/28 | 3,335 | 3,340 | 3,280 | 3,280 | 61,200 |
| 2026/01/27 | 3,360 | 3,380 | 3,325 | 3,355 | 45,200 |
| 2026/01/26 | 3,395 | 3,410 | 3,340 | 3,360 | 93,700 |
| 2026/01/23 | 3,430 | 3,475 | 3,425 | 3,465 | 46,100 |
| 2026/01/22 | 3,475 | 3,475 | 3,415 | 3,420 | 70,600 |
| 2026/01/21 | 3,415 | 3,480 | 3,375 | 3,470 | 152,200 |
| 2026/01/20 | 3,505 | 3,720 | 3,455 | 3,550 | 518,700 |
| 2026/01/19 | 3,595 | 3,595 | 3,515 | 3,530 | 69,600 |
| 2026/01/16 | 3,660 | 3,685 | 3,575 | 3,620 | 73,200 |
| 2026/01/15 | 3,505 | 3,650 | 3,500 | 3,630 | 62,300 |
| 2026/01/14 | 3,520 | 3,570 | 3,515 | 3,525 | 41,500 |
| 2026/01/13 | 3,625 | 3,625 | 3,490 | 3,540 | 70,000 |
| 2026/01/09 | 3,590 | 3,635 | 3,565 | 3,565 | 38,500 |
| 2026/01/08 | 3,605 | 3,645 | 3,570 | 3,590 | 41,000 |
| 2026/01/07 | 3,555 | 3,615 | 3,540 | 3,585 | 58,800 |
| 2026/01/06 | 3,600 | 3,640 | 3,595 | 3,595 | 43,700 |
| 2026/01/05 | 3,615 | 3,635 | 3,565 | 3,580 | 39,100 |