東計電算(4746)の株価時系列情報
東計電算(4746)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,355 | 4,370 | 4,275 | 4,275 | 6,200 |
| 2024/07/25 | 4,290 | 4,390 | 4,290 | 4,350 | 8,300 |
| 2024/07/24 | 4,430 | 4,500 | 4,290 | 4,305 | 11,000 |
| 2024/07/23 | 4,395 | 4,500 | 4,395 | 4,425 | 7,500 |
| 2024/07/22 | 4,530 | 4,545 | 4,380 | 4,395 | 8,800 |
| 2024/07/19 | 4,625 | 4,655 | 4,490 | 4,560 | 10,100 |
| 2024/07/18 | 4,565 | 4,730 | 4,565 | 4,610 | 10,200 |
| 2024/07/17 | 4,455 | 4,600 | 4,455 | 4,565 | 12,100 |
| 2024/07/16 | 4,455 | 4,500 | 4,405 | 4,455 | 8,400 |
| 2024/07/12 | 4,380 | 4,440 | 4,360 | 4,385 | 6,700 |
| 2024/07/11 | 4,340 | 4,400 | 4,330 | 4,375 | 10,500 |
| 2024/07/10 | 4,345 | 4,390 | 4,255 | 4,315 | 11,900 |
| 2024/07/09 | 4,390 | 4,405 | 4,345 | 4,360 | 8,000 |
| 2024/07/08 | 4,405 | 4,435 | 4,350 | 4,355 | 12,000 |
| 2024/07/05 | 4,460 | 4,510 | 4,330 | 4,365 | 15,300 |
| 2024/07/04 | 4,310 | 4,525 | 4,245 | 4,445 | 22,900 |
| 2024/07/03 | 4,210 | 4,375 | 4,200 | 4,335 | 19,200 |
| 2024/07/02 | 4,055 | 4,265 | 4,055 | 4,215 | 35,400 |
| 2024/07/01 | 4,065 | 4,090 | 3,975 | 4,040 | 26,400 |
| 2024/06/28 | 3,920 | 3,950 | 3,880 | 3,900 | 21,800 |
| 2024/06/27 | 3,930 | 4,010 | 3,915 | 3,990 | 11,500 |
| 2024/06/26 | 3,905 | 3,980 | 3,835 | 3,915 | 17,500 |
| 2024/06/25 | 3,845 | 3,890 | 3,830 | 3,885 | 18,500 |
| 2024/06/24 | 3,710 | 3,850 | 3,700 | 3,830 | 20,700 |
| 2024/06/21 | 3,680 | 3,770 | 3,640 | 3,640 | 18,600 |
| 2024/06/20 | 3,710 | 3,775 | 3,665 | 3,680 | 10,000 |
| 2024/06/19 | 3,710 | 3,735 | 3,665 | 3,730 | 8,400 |
| 2024/06/18 | 3,695 | 3,780 | 3,685 | 3,700 | 12,600 |
| 2024/06/17 | 3,700 | 3,720 | 3,640 | 3,715 | 9,300 |
| 2024/06/14 | 3,660 | 3,725 | 3,650 | 3,675 | 11,800 |
| 2024/06/13 | 3,715 | 3,715 | 3,675 | 3,700 | 4,400 |
| 2024/06/12 | 3,710 | 3,730 | 3,670 | 3,715 | 4,600 |
| 2024/06/11 | 3,735 | 3,760 | 3,710 | 3,710 | 4,900 |
| 2024/06/10 | 3,755 | 3,760 | 3,715 | 3,735 | 6,600 |
| 2024/06/07 | 3,740 | 3,795 | 3,740 | 3,775 | 4,400 |
| 2024/06/06 | 3,780 | 3,780 | 3,705 | 3,730 | 5,200 |
| 2024/06/05 | 3,800 | 3,800 | 3,755 | 3,755 | 4,200 |
| 2024/06/04 | 3,835 | 3,840 | 3,795 | 3,800 | 4,800 |
| 2024/06/03 | 3,815 | 3,830 | 3,770 | 3,815 | 6,600 |
| 2024/05/31 | 3,650 | 3,745 | 3,640 | 3,745 | 6,300 |
| 2024/05/30 | 3,595 | 3,665 | 3,580 | 3,650 | 6,400 |
| 2024/05/29 | 3,625 | 3,630 | 3,585 | 3,590 | 4,500 |
| 2024/05/28 | 3,605 | 3,620 | 3,560 | 3,600 | 5,500 |
| 2024/05/27 | 3,565 | 3,620 | 3,565 | 3,580 | 5,900 |
| 2024/05/24 | 3,560 | 3,595 | 3,560 | 3,565 | 2,400 |
| 2024/05/23 | 3,605 | 3,615 | 3,545 | 3,585 | 7,000 |
| 2024/05/22 | 3,670 | 3,670 | 3,605 | 3,605 | 4,900 |
| 2024/05/21 | 3,640 | 3,680 | 3,620 | 3,645 | 4,500 |
| 2024/05/20 | 3,655 | 3,695 | 3,610 | 3,630 | 9,400 |
| 2024/05/17 | 3,680 | 3,680 | 3,590 | 3,655 | 6,100 |
| 2024/05/16 | 3,720 | 3,730 | 3,620 | 3,650 | 13,000 |
| 2024/05/15 | 3,785 | 3,795 | 3,680 | 3,720 | 13,400 |
| 2024/05/14 | 3,800 | 3,830 | 3,740 | 3,775 | 7,200 |
| 2024/05/13 | 3,865 | 3,895 | 3,805 | 3,810 | 5,500 |
| 2024/05/10 | 3,910 | 3,925 | 3,865 | 3,865 | 5,500 |
| 2024/05/09 | 3,885 | 3,920 | 3,860 | 3,910 | 6,800 |
| 2024/05/08 | 3,985 | 3,995 | 3,850 | 3,865 | 8,400 |
| 2024/05/07 | 3,955 | 4,050 | 3,920 | 3,965 | 10,500 |
| 2024/05/02 | 3,920 | 3,975 | 3,900 | 3,965 | 4,200 |
| 2024/05/01 | 3,925 | 3,940 | 3,810 | 3,895 | 6,500 |
| 2024/04/30 | 3,810 | 3,940 | 3,810 | 3,925 | 4,300 |
| 2024/04/26 | 3,775 | 3,830 | 3,735 | 3,810 | 7,300 |
| 2024/04/25 | 3,840 | 3,840 | 3,720 | 3,770 | 9,900 |
| 2024/04/24 | 3,875 | 3,880 | 3,815 | 3,840 | 7,000 |
| 2024/04/23 | 3,935 | 3,935 | 3,765 | 3,815 | 10,200 |
| 2024/04/22 | 3,885 | 3,930 | 3,810 | 3,890 | 7,000 |
| 2024/04/19 | 3,880 | 3,880 | 3,695 | 3,760 | 11,300 |
| 2024/04/18 | 3,855 | 3,955 | 3,855 | 3,885 | 3,500 |
| 2024/04/17 | 3,990 | 4,005 | 3,840 | 3,840 | 6,700 |
| 2024/04/16 | 3,995 | 4,040 | 3,965 | 3,990 | 8,700 |
| 2024/04/15 | 3,995 | 4,050 | 3,960 | 4,000 | 20,100 |
| 2024/04/12 | 3,880 | 3,950 | 3,850 | 3,925 | 11,700 |
| 2024/04/11 | 3,810 | 3,860 | 3,810 | 3,850 | 6,700 |
| 2024/04/10 | 3,910 | 3,925 | 3,775 | 3,810 | 12,300 |
| 2024/04/09 | 3,920 | 3,960 | 3,910 | 3,940 | 2,400 |
| 2024/04/08 | 3,955 | 3,955 | 3,865 | 3,905 | 5,900 |
| 2024/04/05 | 3,885 | 3,955 | 3,855 | 3,910 | 10,800 |
| 2024/04/04 | 3,820 | 3,975 | 3,820 | 3,900 | 14,000 |
| 2024/04/03 | 3,705 | 3,815 | 3,700 | 3,800 | 12,700 |
| 2024/04/02 | 3,785 | 3,800 | 3,690 | 3,750 | 16,800 |
| 2024/04/01 | 3,680 | 3,790 | 3,650 | 3,760 | 16,500 |
| 2024/03/29 | 3,595 | 3,675 | 3,595 | 3,650 | 9,200 |
| 2024/03/28 | 3,635 | 3,645 | 3,550 | 3,570 | 7,300 |
| 2024/03/27 | 3,560 | 3,635 | 3,560 | 3,625 | 12,300 |
| 2024/03/26 | 3,560 | 3,585 | 3,540 | 3,555 | 6,700 |
| 2024/03/25 | 3,590 | 3,625 | 3,555 | 3,560 | 8,200 |
| 2024/03/22 | 3,600 | 3,605 | 3,560 | 3,590 | 5,500 |
| 2024/03/21 | 3,625 | 3,640 | 3,575 | 3,580 | 7,400 |
| 2024/03/19 | 3,565 | 3,620 | 3,555 | 3,610 | 6,200 |
| 2024/03/18 | 3,640 | 3,640 | 3,560 | 3,565 | 8,600 |
| 2024/03/15 | 3,475 | 3,520 | 3,465 | 3,500 | 7,900 |
| 2024/03/14 | 3,495 | 3,495 | 3,425 | 3,460 | 6,200 |
| 2024/03/13 | 3,425 | 3,480 | 3,405 | 3,460 | 12,600 |
| 2024/03/12 | 3,350 | 3,395 | 3,300 | 3,395 | 5,500 |
| 2024/03/11 | 3,350 | 3,370 | 3,300 | 3,340 | 8,000 |
| 2024/03/08 | 3,410 | 3,480 | 3,370 | 3,380 | 15,900 |
| 2024/03/07 | 3,385 | 3,410 | 3,345 | 3,410 | 12,200 |
| 2024/03/06 | 3,300 | 3,340 | 3,290 | 3,340 | 15,500 |
| 2024/03/05 | 3,330 | 3,330 | 3,275 | 3,295 | 7,200 |
| 2024/03/04 | 3,320 | 3,325 | 3,285 | 3,300 | 11,900 |
| 2024/03/01 | 3,350 | 3,360 | 3,300 | 3,330 | 11,700 |
| 2024/02/29 | 3,385 | 3,385 | 3,320 | 3,340 | 15,300 |
| 2024/02/28 | 3,395 | 3,420 | 3,380 | 3,400 | 10,200 |
| 2024/02/27 | 3,450 | 3,450 | 3,380 | 3,390 | 14,400 |
| 2024/02/26 | 3,505 | 3,525 | 3,475 | 3,475 | 5,300 |
| 2024/02/22 | 3,485 | 3,515 | 3,485 | 3,510 | 5,200 |
| 2024/02/21 | 3,490 | 3,510 | 3,480 | 3,495 | 3,200 |
| 2024/02/20 | 3,505 | 3,530 | 3,490 | 3,505 | 7,600 |
| 2024/02/19 | 3,465 | 3,495 | 3,465 | 3,495 | 4,500 |
| 2024/02/16 | 3,435 | 3,520 | 3,435 | 3,495 | 11,600 |
| 2024/02/15 | 3,465 | 3,470 | 3,425 | 3,425 | 10,500 |
| 2024/02/14 | 3,510 | 3,510 | 3,415 | 3,465 | 15,100 |
| 2024/02/13 | 3,550 | 3,550 | 3,485 | 3,515 | 14,800 |
| 2024/02/09 | 3,565 | 3,645 | 3,545 | 3,545 | 9,500 |
| 2024/02/08 | 3,635 | 3,660 | 3,555 | 3,605 | 13,000 |
| 2024/02/07 | 3,545 | 3,710 | 3,545 | 3,680 | 22,700 |
| 2024/02/06 | 3,645 | 3,645 | 3,535 | 3,550 | 20,500 |
| 2024/02/05 | 3,595 | 3,645 | 3,560 | 3,645 | 24,200 |
| 2024/02/02 | 3,525 | 3,525 | 3,480 | 3,505 | 5,800 |
| 2024/02/01 | 3,525 | 3,525 | 3,490 | 3,490 | 5,100 |
| 2024/01/31 | 3,515 | 3,565 | 3,510 | 3,565 | 3,900 |
| 2024/01/30 | 3,575 | 3,580 | 3,525 | 3,525 | 3,300 |
| 2024/01/29 | 3,515 | 3,575 | 3,515 | 3,565 | 4,700 |
| 2024/01/26 | 3,555 | 3,570 | 3,500 | 3,510 | 6,800 |
| 2024/01/25 | 3,585 | 3,645 | 3,570 | 3,570 | 10,200 |
| 2024/01/24 | 3,595 | 3,595 | 3,520 | 3,565 | 7,600 |
| 2024/01/23 | 3,575 | 3,600 | 3,560 | 3,580 | 7,300 |
| 2024/01/22 | 3,490 | 3,545 | 3,475 | 3,540 | 8,200 |
| 2024/01/19 | 3,510 | 3,540 | 3,475 | 3,475 | 7,700 |
| 2024/01/18 | 3,520 | 3,545 | 3,510 | 3,510 | 4,300 |
| 2024/01/17 | 3,550 | 3,565 | 3,490 | 3,500 | 11,000 |
| 2024/01/16 | 3,650 | 3,650 | 3,510 | 3,520 | 11,000 |
| 2024/01/15 | 3,580 | 3,655 | 3,535 | 3,645 | 17,200 |
| 2024/01/12 | 3,590 | 3,595 | 3,550 | 3,570 | 5,100 |
| 2024/01/11 | 3,545 | 3,585 | 3,535 | 3,570 | 11,000 |
| 2024/01/10 | 3,475 | 3,600 | 3,475 | 3,530 | 32,600 |
| 2024/01/09 | 3,430 | 3,495 | 3,430 | 3,475 | 11,000 |
| 2024/01/05 | 3,480 | 3,495 | 3,400 | 3,430 | 15,100 |
| 2024/01/04 | 3,450 | 3,450 | 3,375 | 3,450 | 17,400 |
| 2023/12/29 | 3,365 | 3,490 | 3,365 | 3,460 | 24,300 |
| 2023/12/28 | 3,395 | 3,540 | 3,335 | 3,365 | 68,300 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 7,020 | 7,230 | 7,020 | 7,140 | 44,900 |
| 2023/12/26 | 7,050 | 7,210 | 7,050 | 7,200 | 32,100 |
| 2023/12/25 | 7,140 | 7,250 | 7,140 | 7,200 | 33,700 |
| 2023/12/22 | 7,060 | 7,150 | 7,020 | 7,100 | 10,700 |
| 2023/12/21 | 7,000 | 7,090 | 7,000 | 7,060 | 11,900 |
| 2023/12/20 | 7,170 | 7,210 | 7,080 | 7,120 | 9,600 |
| 2023/12/19 | 7,150 | 7,170 | 7,090 | 7,170 | 5,600 |
| 2023/12/18 | 7,100 | 7,170 | 7,040 | 7,150 | 6,000 |
| 2023/12/15 | 7,210 | 7,230 | 7,110 | 7,110 | 7,000 |
| 2023/12/14 | 7,280 | 7,300 | 7,200 | 7,210 | 5,300 |
| 2023/12/13 | 7,260 | 7,300 | 7,210 | 7,260 | 4,900 |
| 2023/12/12 | 7,220 | 7,290 | 7,190 | 7,290 | 3,200 |
| 2023/12/11 | 7,100 | 7,220 | 7,100 | 7,220 | 3,600 |
| 2023/12/08 | 7,260 | 7,270 | 7,070 | 7,070 | 7,900 |
| 2023/12/07 | 7,300 | 7,330 | 7,270 | 7,300 | 3,300 |
| 2023/12/06 | 7,130 | 7,340 | 7,130 | 7,310 | 7,200 |
| 2023/12/05 | 7,100 | 7,140 | 7,090 | 7,100 | 3,000 |
| 2023/12/04 | 7,100 | 7,120 | 7,060 | 7,110 | 2,000 |
| 2023/12/01 | 7,050 | 7,110 | 7,050 | 7,080 | 4,200 |
| 2023/11/30 | 7,060 | 7,090 | 6,980 | 7,050 | 3,400 |
| 2023/11/29 | 7,020 | 7,110 | 7,010 | 7,080 | 3,900 |
| 2023/11/28 | 7,020 | 7,050 | 6,920 | 7,010 | 4,900 |
| 2023/11/27 | 7,130 | 7,140 | 7,010 | 7,020 | 3,700 |
| 2023/11/24 | 7,020 | 7,180 | 7,020 | 7,120 | 6,500 |
| 2023/11/22 | 6,840 | 6,960 | 6,800 | 6,960 | 5,400 |
| 2023/11/21 | 6,650 | 6,800 | 6,640 | 6,770 | 5,100 |
| 2023/11/20 | 6,700 | 6,720 | 6,600 | 6,600 | 4,100 |
| 2023/11/17 | 6,510 | 6,730 | 6,500 | 6,700 | 7,600 |
| 2023/11/16 | 6,710 | 6,710 | 6,420 | 6,460 | 9,700 |
| 2023/11/15 | 6,660 | 6,680 | 6,580 | 6,620 | 9,600 |
| 2023/11/14 | 6,610 | 6,690 | 6,590 | 6,680 | 4,700 |
| 2023/11/13 | 6,600 | 6,610 | 6,560 | 6,600 | 4,400 |
| 2023/11/10 | 6,580 | 6,620 | 6,520 | 6,620 | 2,900 |
| 2023/11/09 | 6,510 | 6,600 | 6,480 | 6,580 | 4,700 |
| 2023/11/08 | 6,610 | 6,660 | 6,480 | 6,510 | 4,500 |
| 2023/11/07 | 6,520 | 6,620 | 6,410 | 6,590 | 15,200 |
| 2023/11/06 | 6,150 | 6,240 | 6,150 | 6,240 | 7,400 |
| 2023/11/02 | 6,140 | 6,150 | 6,120 | 6,150 | 3,300 |
| 2023/11/01 | 6,100 | 6,130 | 6,090 | 6,110 | 3,800 |
| 2023/10/31 | 6,040 | 6,090 | 6,040 | 6,080 | 5,100 |
| 2023/10/30 | 6,140 | 6,140 | 6,040 | 6,040 | 3,800 |
| 2023/10/27 | 6,100 | 6,170 | 6,050 | 6,170 | 2,200 |
| 2023/10/26 | 6,020 | 6,110 | 6,010 | 6,040 | 2,900 |
| 2023/10/25 | 6,070 | 6,110 | 6,050 | 6,080 | 3,900 |
| 2023/10/24 | 6,170 | 6,170 | 5,970 | 6,040 | 8,500 |
| 2023/10/23 | 6,110 | 6,170 | 6,110 | 6,170 | 3,700 |
| 2023/10/20 | 6,130 | 6,180 | 6,130 | 6,140 | 1,800 |
| 2023/10/19 | 6,060 | 6,160 | 6,060 | 6,130 | 2,600 |
| 2023/10/18 | 6,120 | 6,160 | 6,100 | 6,160 | 1,800 |
| 2023/10/17 | 6,140 | 6,140 | 6,100 | 6,120 | 1,600 |
| 2023/10/16 | 6,140 | 6,190 | 6,120 | 6,150 | 3,500 |
| 2023/10/13 | 6,110 | 6,140 | 6,110 | 6,140 | 2,500 |
| 2023/10/12 | 6,130 | 6,190 | 6,120 | 6,190 | 3,300 |
| 2023/10/11 | 6,100 | 6,150 | 6,100 | 6,120 | 3,100 |
| 2023/10/10 | 6,170 | 6,220 | 6,140 | 6,160 | 7,400 |
| 2023/10/06 | 6,290 | 6,290 | 6,220 | 6,220 | 2,000 |
| 2023/10/05 | 6,130 | 6,230 | 6,120 | 6,210 | 3,000 |
| 2023/10/04 | 6,100 | 6,180 | 6,080 | 6,110 | 3,500 |
| 2023/10/03 | 6,140 | 6,140 | 6,080 | 6,130 | 2,500 |