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 |
|---|---|---|---|---|---|
| 2026/08/19 | 6,480 | 6,520 | 6,380 | 6,460 | 67,300 |
| 2026/08/18 | 6,510 | 6,720 | 6,470 | 6,480 | 194,900 |
| 2026/08/17 | 6,480 | 6,530 | 6,470 | 6,490 | 82,200 |
| 2026/08/14 | 6,530 | 6,530 | 6,450 | 6,500 | 75,100 |
| 2026/08/13 | 6,550 | 6,560 | 6,480 | 6,500 | 108,600 |
| 2026/08/12 | 6,470 | 6,550 | 6,450 | 6,500 | 66,300 |
| 2026/08/10 | 6,700 | 6,710 | 6,430 | 6,440 | 113,900 |
| 2026/08/07 | 6,640 | 6,730 | 6,350 | 6,600 | 184,700 |
| 2026/08/06 | 6,730 | 6,830 | 6,430 | 6,600 | 392,300 |
| 2026/08/05 | 6,630 | 6,630 | 6,630 | 6,630 | 10,500 |
| 2026/08/04 | 5,630 | 5,630 | 5,630 | 5,630 | 15,500 |
| 2026/08/03 | 5,040 | 5,040 | 4,885 | 4,925 | 32,200 |
| 2026/07/31 | 4,985 | 5,060 | 4,950 | 5,020 | 28,800 |
| 2026/07/30 | 5,080 | 5,090 | 4,985 | 4,985 | 87,700 |
| 2026/07/29 | 5,040 | 5,080 | 4,985 | 5,040 | 39,900 |
| 2026/07/28 | 4,975 | 5,010 | 4,900 | 4,970 | 26,800 |
| 2026/07/27 | 4,830 | 4,990 | 4,830 | 4,950 | 29,200 |
| 2026/07/24 | 4,805 | 4,835 | 4,785 | 4,825 | 20,700 |
| 2026/07/23 | 4,820 | 4,845 | 4,745 | 4,805 | 20,100 |
| 2026/07/22 | 4,810 | 4,850 | 4,770 | 4,835 | 25,000 |
| 2026/07/21 | 4,850 | 4,885 | 4,780 | 4,810 | 24,900 |
| 2026/07/17 | 4,825 | 4,855 | 4,745 | 4,780 | 39,500 |
| 2026/07/16 | 4,855 | 4,880 | 4,795 | 4,800 | 20,900 |
| 2026/07/15 | 4,880 | 4,900 | 4,755 | 4,855 | 25,800 |
| 2026/07/14 | 4,795 | 4,845 | 4,790 | 4,810 | 35,800 |
| 2026/07/13 | 4,775 | 4,795 | 4,735 | 4,790 | 20,400 |
| 2026/07/10 | 4,725 | 4,750 | 4,710 | 4,740 | 21,000 |
| 2026/07/09 | 4,770 | 4,775 | 4,660 | 4,670 | 28,400 |
| 2026/07/08 | 4,600 | 4,795 | 4,600 | 4,740 | 59,500 |
| 2026/07/07 | 4,535 | 4,595 | 4,535 | 4,560 | 22,100 |
| 2026/07/06 | 4,515 | 4,565 | 4,510 | 4,510 | 20,700 |
| 2026/07/03 | 4,510 | 4,535 | 4,465 | 4,485 | 31,800 |
| 2026/07/02 | 4,440 | 4,520 | 4,440 | 4,490 | 32,200 |
| 2026/07/01 | 4,440 | 4,440 | 4,410 | 4,435 | 17,300 |
| 2026/06/30 | 4,495 | 4,495 | 4,365 | 4,415 | 37,800 |
| 2026/06/29 | 4,425 | 4,480 | 4,355 | 4,475 | 87,900 |
| 2026/06/26 | 4,420 | 4,440 | 4,380 | 4,440 | 64,400 |
| 2026/06/25 | 4,360 | 4,395 | 4,340 | 4,380 | 25,300 |
| 2026/06/24 | 4,300 | 4,350 | 4,300 | 4,345 | 32,000 |
| 2026/06/23 | 4,300 | 4,315 | 4,280 | 4,285 | 26,000 |
| 2026/06/22 | 4,270 | 4,315 | 4,250 | 4,315 | 23,000 |
| 2026/06/19 | 4,280 | 4,280 | 4,215 | 4,250 | 21,000 |
| 2026/06/18 | 4,245 | 4,270 | 4,220 | 4,270 | 51,800 |
| 2026/06/17 | 4,175 | 4,210 | 4,165 | 4,175 | 32,400 |
| 2026/06/16 | 4,210 | 4,215 | 4,175 | 4,180 | 36,500 |
| 2026/06/15 | 4,230 | 4,240 | 4,195 | 4,200 | 57,900 |
| 2026/06/12 | 4,180 | 4,200 | 4,160 | 4,200 | 35,400 |
| 2026/06/11 | 4,195 | 4,200 | 4,165 | 4,195 | 31,900 |
| 2026/06/10 | 4,210 | 4,260 | 4,185 | 4,195 | 28,800 |
| 2026/06/09 | 4,230 | 4,240 | 4,180 | 4,210 | 33,500 |
| 2026/06/08 | 4,200 | 4,225 | 4,185 | 4,220 | 31,800 |
| 2026/06/05 | 4,190 | 4,250 | 4,190 | 4,225 | 33,200 |
| 2026/06/04 | 4,235 | 4,235 | 4,160 | 4,175 | 40,400 |
| 2026/06/03 | 4,235 | 4,240 | 4,185 | 4,235 | 22,200 |
| 2026/06/02 | 4,260 | 4,260 | 4,170 | 4,205 | 29,100 |
| 2026/06/01 | 4,310 | 4,335 | 4,250 | 4,280 | 51,600 |
| 2026/05/29 | 4,285 | 4,365 | 4,280 | 4,310 | 76,800 |
| 2026/05/28 | 4,220 | 4,260 | 4,190 | 4,260 | 41,300 |
| 2026/05/27 | 4,260 | 4,260 | 4,220 | 4,235 | 25,900 |
| 2026/05/26 | 4,225 | 4,265 | 4,185 | 4,260 | 43,700 |
| 2026/05/25 | 4,220 | 4,230 | 4,180 | 4,230 | 45,100 |
| 2026/05/22 | 4,190 | 4,210 | 4,170 | 4,205 | 41,600 |
| 2026/05/21 | 4,060 | 4,190 | 4,060 | 4,185 | 97,400 |
| 2026/05/20 | 4,120 | 4,120 | 4,005 | 4,030 | 93,200 |
| 2026/05/19 | 4,070 | 4,135 | 4,040 | 4,130 | 86,000 |
| 2026/05/18 | 4,015 | 4,070 | 4,005 | 4,070 | 202,500 |
| 2026/05/15 | 4,020 | 4,060 | 4,010 | 4,025 | 514,000 |
| 2026/05/14 | 4,120 | 4,130 | 4,050 | 4,075 | 234,500 |
| 2026/05/13 | 4,175 | 4,205 | 4,130 | 4,150 | 52,500 |
| 2026/05/12 | 4,120 | 4,205 | 4,105 | 4,180 | 69,500 |
| 2026/05/11 | 4,130 | 4,155 | 4,120 | 4,135 | 47,300 |
| 2026/05/08 | 4,115 | 4,170 | 4,080 | 4,125 | 116,800 |
| 2026/05/07 | 4,380 | 4,415 | 4,320 | 4,320 | 27,800 |
| 2026/05/01 | 4,350 | 4,350 | 4,285 | 4,320 | 18,500 |
| 2026/04/30 | 4,400 | 4,400 | 4,300 | 4,320 | 24,600 |
| 2026/04/28 | 4,380 | 4,400 | 4,340 | 4,400 | 20,100 |
| 2026/04/27 | 4,420 | 4,420 | 4,345 | 4,345 | 21,100 |
| 2026/04/24 | 4,485 | 4,485 | 4,400 | 4,405 | 16,400 |
| 2026/04/23 | 4,505 | 4,505 | 4,420 | 4,450 | 20,000 |
| 2026/04/22 | 4,540 | 4,540 | 4,465 | 4,480 | 16,700 |
| 2026/04/21 | 4,560 | 4,560 | 4,505 | 4,510 | 18,400 |
| 2026/04/20 | 4,565 | 4,565 | 4,480 | 4,505 | 29,500 |
| 2026/04/17 | 4,495 | 4,540 | 4,470 | 4,495 | 12,700 |
| 2026/04/16 | 4,495 | 4,505 | 4,465 | 4,465 | 14,800 |
| 2026/04/15 | 4,485 | 4,485 | 4,435 | 4,445 | 13,800 |
| 2026/04/14 | 4,495 | 4,495 | 4,410 | 4,435 | 14,100 |
| 2026/04/13 | 4,550 | 4,550 | 4,395 | 4,425 | 31,700 |
| 2026/04/10 | 4,590 | 4,590 | 4,505 | 4,520 | 18,300 |
| 2026/04/09 | 4,600 | 4,600 | 4,555 | 4,570 | 22,000 |
| 2026/04/08 | 4,590 | 4,620 | 4,540 | 4,605 | 40,600 |
| 2026/04/07 | 4,445 | 4,535 | 4,445 | 4,525 | 70,900 |
| 2026/04/06 | 4,265 | 4,275 | 4,230 | 4,235 | 10,300 |
| 2026/04/03 | 4,185 | 4,230 | 4,180 | 4,225 | 17,400 |
| 2026/03/27 | 4,255 | 4,325 | 4,255 | 4,275 | 24,300 |
| 2026/03/26 | 4,300 | 4,330 | 4,265 | 4,295 | 12,900 |
| 2026/03/25 | 4,270 | 4,335 | 4,270 | 4,325 | 14,200 |
| 2026/03/24 | 4,300 | 4,325 | 4,255 | 4,275 | 13,800 |
| 2026/03/23 | 4,270 | 4,270 | 4,175 | 4,250 | 19,100 |
| 2026/03/19 | 4,305 | 4,340 | 4,285 | 4,290 | 11,800 |
| 2026/03/18 | 4,325 | 4,375 | 4,325 | 4,370 | 10,500 |
| 2026/03/17 | 4,345 | 4,355 | 4,295 | 4,325 | 12,100 |
| 2026/03/16 | 4,300 | 4,335 | 4,270 | 4,305 | 15,700 |
| 2026/03/13 | 4,250 | 4,325 | 4,250 | 4,295 | 12,800 |
| 2026/03/12 | 4,365 | 4,365 | 4,285 | 4,320 | 21,200 |
| 2026/03/11 | 4,370 | 4,405 | 4,335 | 4,380 | 27,300 |
| 2026/03/10 | 4,340 | 4,365 | 4,270 | 4,335 | 23,500 |
| 2026/03/09 | 4,075 | 4,265 | 4,075 | 4,230 | 38,600 |
| 2026/03/06 | 4,185 | 4,275 | 4,185 | 4,265 | 17,700 |
| 2026/03/05 | 4,265 | 4,300 | 4,215 | 4,230 | 29,300 |
| 2026/03/04 | 4,200 | 4,265 | 4,055 | 4,160 | 48,300 |
| 2026/03/03 | 4,390 | 4,390 | 4,255 | 4,255 | 21,900 |
| 2026/03/02 | 4,390 | 4,425 | 4,335 | 4,360 | 22,800 |
| 2026/02/27 | 4,330 | 4,435 | 4,330 | 4,435 | 22,300 |
| 2026/02/26 | 4,290 | 4,380 | 4,290 | 4,350 | 21,700 |
| 2026/02/25 | 4,285 | 4,360 | 4,285 | 4,290 | 20,600 |
| 2026/02/24 | 4,285 | 4,330 | 4,240 | 4,295 | 29,600 |
| 2026/02/20 | 4,240 | 4,275 | 4,215 | 4,250 | 14,600 |
| 2026/02/19 | 4,285 | 4,290 | 4,230 | 4,265 | 18,400 |
| 2026/02/18 | 4,275 | 4,315 | 4,275 | 4,285 | 12,000 |
| 2026/02/17 | 4,275 | 4,315 | 4,250 | 4,285 | 25,800 |
| 2026/02/16 | 4,285 | 4,340 | 4,250 | 4,285 | 27,400 |
| 2026/02/13 | 4,325 | 4,345 | 4,265 | 4,295 | 20,800 |
| 2026/02/12 | 4,320 | 4,330 | 4,285 | 4,315 | 25,400 |
| 2026/02/10 | 4,295 | 4,340 | 4,280 | 4,300 | 26,200 |
| 2026/02/09 | 4,225 | 4,285 | 4,215 | 4,250 | 30,300 |
| 2026/02/06 | 4,160 | 4,190 | 4,085 | 4,165 | 40,700 |
| 2026/02/05 | 4,210 | 4,260 | 4,170 | 4,180 | 48,200 |
| 2026/02/04 | 4,335 | 4,335 | 4,240 | 4,270 | 50,700 |
| 2026/02/03 | 4,360 | 4,490 | 4,285 | 4,360 | 88,600 |
| 2026/02/02 | 4,340 | 4,440 | 4,305 | 4,315 | 62,600 |
| 2026/01/30 | 4,250 | 4,260 | 4,200 | 4,215 | 30,600 |
| 2026/01/29 | 4,260 | 4,265 | 4,200 | 4,230 | 24,100 |
| 2026/01/28 | 4,265 | 4,280 | 4,225 | 4,260 | 15,800 |
| 2026/01/27 | 4,305 | 4,330 | 4,275 | 4,305 | 21,500 |
| 2026/01/26 | 4,415 | 4,415 | 4,315 | 4,320 | 24,000 |
| 2026/01/23 | 4,405 | 4,450 | 4,375 | 4,440 | 17,400 |
| 2026/01/22 | 4,425 | 4,425 | 4,365 | 4,405 | 19,500 |
| 2026/01/21 | 4,490 | 4,545 | 4,385 | 4,420 | 44,500 |
| 2026/01/20 | 4,545 | 4,565 | 4,515 | 4,550 | 19,900 |
| 2026/01/19 | 4,505 | 4,555 | 4,500 | 4,520 | 35,900 |
| 2026/01/16 | 4,485 | 4,530 | 4,460 | 4,495 | 27,800 |
| 2026/01/15 | 4,410 | 4,495 | 4,380 | 4,465 | 24,800 |
| 2026/01/14 | 4,395 | 4,420 | 4,320 | 4,410 | 39,800 |
| 2026/01/13 | 4,390 | 4,410 | 4,335 | 4,395 | 62,000 |
| 2026/01/09 | 4,265 | 4,360 | 4,265 | 4,330 | 39,100 |
| 2026/01/08 | 4,275 | 4,280 | 4,230 | 4,275 | 32,500 |
| 2026/01/07 | 4,160 | 4,325 | 4,160 | 4,275 | 75,100 |
| 2026/01/06 | 4,150 | 4,220 | 4,150 | 4,200 | 65,300 |
| 2026/01/05 | 4,050 | 4,150 | 4,045 | 4,130 | 117,000 |
| 2025/12/30 | 4,015 | 4,070 | 4,005 | 4,040 | 75,900 |
| 2025/12/29 | 3,935 | 4,000 | 3,930 | 4,000 | 98,600 |
| 2025/12/26 | 4,030 | 4,045 | 4,025 | 4,030 | 138,700 |
| 2025/12/25 | 3,995 | 4,030 | 3,985 | 4,025 | 102,700 |
| 2025/12/24 | 3,970 | 3,995 | 3,970 | 3,990 | 118,500 |
| 2025/12/23 | 3,965 | 3,985 | 3,945 | 3,970 | 466,000 |
| 2025/12/22 | 4,060 | 4,075 | 4,000 | 4,005 | 185,000 |
| 2025/12/19 | 4,035 | 4,045 | 3,995 | 4,005 | 100,700 |
| 2025/12/18 | 4,075 | 4,110 | 4,025 | 4,025 | 68,600 |
| 2025/12/17 | 4,070 | 4,090 | 4,050 | 4,065 | 57,200 |
| 2025/12/16 | 4,005 | 4,060 | 3,995 | 4,040 | 182,800 |
| 2025/12/15 | 4,055 | 4,130 | 4,050 | 4,105 | 28,200 |
| 2025/12/12 | 4,040 | 4,065 | 4,000 | 4,025 | 20,000 |
| 2025/12/11 | 4,060 | 4,060 | 3,975 | 4,010 | 32,200 |
| 2025/12/10 | 4,075 | 4,100 | 4,060 | 4,060 | 12,200 |
| 2025/12/09 | 4,110 | 4,110 | 4,035 | 4,075 | 23,600 |
| 2025/12/08 | 4,140 | 4,170 | 4,110 | 4,115 | 20,600 |
| 2025/12/05 | 4,165 | 4,165 | 4,110 | 4,110 | 15,200 |
| 2025/12/04 | 4,155 | 4,185 | 4,145 | 4,165 | 15,600 |
| 2025/12/03 | 4,165 | 4,185 | 4,110 | 4,140 | 14,700 |
| 2025/12/02 | 4,150 | 4,210 | 4,150 | 4,185 | 9,500 |
| 2025/12/01 | 4,185 | 4,200 | 4,135 | 4,155 | 11,900 |
| 2025/11/28 | 4,170 | 4,220 | 4,150 | 4,205 | 13,500 |
| 2025/11/27 | 4,180 | 4,200 | 4,150 | 4,175 | 7,000 |
| 2025/11/26 | 4,170 | 4,220 | 4,165 | 4,180 | 7,400 |
| 2025/11/25 | 4,180 | 4,190 | 4,145 | 4,170 | 6,100 |
| 2025/11/21 | 4,085 | 4,175 | 4,085 | 4,170 | 10,400 |
| 2025/11/20 | 4,065 | 4,135 | 4,045 | 4,105 | 11,600 |
| 2025/11/19 | 4,060 | 4,085 | 4,005 | 4,065 | 17,200 |
| 2025/11/18 | 4,125 | 4,125 | 4,055 | 4,105 | 14,500 |
| 2025/11/17 | 4,150 | 4,230 | 4,100 | 4,125 | 10,100 |
| 2025/11/14 | 4,115 | 4,215 | 4,080 | 4,175 | 17,800 |
| 2025/11/13 | 4,105 | 4,175 | 4,105 | 4,120 | 9,900 |
| 2025/11/12 | 4,075 | 4,145 | 4,075 | 4,135 | 12,000 |
| 2025/11/11 | 4,050 | 4,080 | 4,005 | 4,075 | 14,600 |
| 2025/11/10 | 4,030 | 4,050 | 4,000 | 4,020 | 8,500 |
| 2025/11/07 | 4,000 | 4,030 | 3,970 | 4,005 | 14,600 |
| 2025/11/06 | 3,900 | 4,030 | 3,885 | 4,000 | 22,100 |
| 2025/11/05 | 3,930 | 3,950 | 3,810 | 3,880 | 59,000 |
| 2025/11/04 | 3,930 | 4,000 | 3,900 | 4,000 | 34,300 |
| 2025/10/31 | 3,820 | 3,860 | 3,810 | 3,835 | 9,000 |
| 2025/10/30 | 3,825 | 3,855 | 3,800 | 3,815 | 10,600 |
| 2025/10/29 | 3,910 | 3,910 | 3,800 | 3,810 | 14,300 |
| 2025/10/28 | 3,970 | 3,970 | 3,880 | 3,880 | 21,800 |
| 2025/10/27 | 3,990 | 4,015 | 3,970 | 4,010 | 7,500 |
| 2025/10/24 | 4,000 | 4,000 | 3,960 | 3,960 | 4,000 |
| 2025/10/23 | 3,980 | 4,000 | 3,950 | 3,960 | 7,000 |
| 2025/10/22 | 3,960 | 3,990 | 3,960 | 3,970 | 5,200 |
| 2025/10/21 | 3,945 | 4,000 | 3,945 | 3,960 | 6,200 |
| 2025/10/20 | 3,940 | 3,980 | 3,930 | 3,945 | 5,500 |
| 2025/10/17 | 3,915 | 3,930 | 3,890 | 3,915 | 4,000 |