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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/10/16 | 3,900 | 3,925 | 3,900 | 3,915 | 5,500 |
| 2025/10/15 | 3,885 | 3,945 | 3,885 | 3,895 | 8,200 |
| 2025/10/14 | 3,895 | 3,920 | 3,830 | 3,865 | 15,600 |
| 2025/10/10 | 3,930 | 3,935 | 3,880 | 3,895 | 19,900 |
| 2025/10/09 | 3,960 | 3,975 | 3,935 | 3,970 | 8,000 |
| 2025/10/08 | 3,950 | 4,000 | 3,950 | 3,955 | 7,200 |
| 2025/10/07 | 3,990 | 4,005 | 3,965 | 3,965 | 7,200 |
| 2025/10/06 | 3,945 | 4,000 | 3,935 | 3,990 | 12,700 |
| 2025/10/03 | 3,900 | 3,965 | 3,900 | 3,915 | 9,300 |
| 2025/10/02 | 3,935 | 3,950 | 3,880 | 3,880 | 11,300 |
| 2025/10/01 | 4,010 | 4,010 | 3,920 | 3,930 | 12,500 |
| 2025/09/30 | 4,080 | 4,080 | 4,000 | 4,000 | 8,800 |
| 2025/09/29 | 4,100 | 4,100 | 4,035 | 4,040 | 8,700 |
| 2025/09/26 | 4,075 | 4,095 | 4,055 | 4,095 | 11,200 |
| 2025/09/25 | 4,070 | 4,080 | 4,010 | 4,080 | 7,500 |
| 2025/09/24 | 4,080 | 4,080 | 4,030 | 4,055 | 7,400 |
| 2025/09/22 | 4,010 | 4,050 | 4,000 | 4,030 | 7,900 |
| 2025/09/19 | 4,030 | 4,040 | 3,980 | 4,000 | 8,900 |
| 2025/09/18 | 3,990 | 4,050 | 3,975 | 4,030 | 10,600 |
| 2025/09/17 | 4,035 | 4,035 | 3,965 | 4,000 | 13,600 |
| 2025/09/16 | 4,115 | 4,115 | 4,020 | 4,065 | 10,700 |
| 2025/09/12 | 4,110 | 4,130 | 4,065 | 4,115 | 13,400 |
| 2025/09/11 | 4,085 | 4,120 | 4,040 | 4,040 | 13,100 |
| 2025/09/10 | 4,075 | 4,150 | 4,075 | 4,125 | 6,900 |
| 2025/09/09 | 4,050 | 4,105 | 4,050 | 4,070 | 9,300 |
| 2025/09/08 | 4,005 | 4,060 | 4,005 | 4,020 | 5,000 |
| 2025/09/05 | 3,970 | 4,030 | 3,970 | 4,005 | 12,000 |
| 2025/09/04 | 3,960 | 3,985 | 3,950 | 3,975 | 8,600 |
| 2025/09/03 | 3,970 | 4,000 | 3,965 | 3,965 | 9,400 |
| 2025/09/02 | 4,010 | 4,010 | 3,960 | 3,970 | 7,500 |
| 2025/09/01 | 3,960 | 4,050 | 3,950 | 3,970 | 13,800 |
| 2025/08/29 | 3,985 | 4,000 | 3,950 | 3,960 | 16,600 |
| 2025/08/28 | 4,060 | 4,060 | 3,995 | 3,995 | 11,900 |
| 2025/08/27 | 4,080 | 4,080 | 4,065 | 4,080 | 4,700 |
| 2025/08/26 | 4,115 | 4,120 | 4,065 | 4,090 | 6,200 |
| 2025/08/25 | 4,160 | 4,160 | 4,130 | 4,130 | 6,000 |
| 2025/08/22 | 4,105 | 4,185 | 4,080 | 4,160 | 9,400 |
| 2025/08/21 | 4,170 | 4,170 | 4,090 | 4,090 | 10,100 |
| 2025/08/20 | 4,250 | 4,270 | 4,170 | 4,170 | 8,000 |
| 2025/08/19 | 4,245 | 4,310 | 4,245 | 4,305 | 8,000 |
| 2025/08/18 | 4,160 | 4,255 | 4,130 | 4,245 | 8,100 |
| 2025/08/15 | 4,145 | 4,160 | 4,120 | 4,160 | 5,900 |
| 2025/08/14 | 4,150 | 4,190 | 4,115 | 4,145 | 9,500 |
| 2025/08/13 | 4,260 | 4,275 | 4,165 | 4,195 | 14,800 |
| 2025/08/12 | 4,310 | 4,360 | 4,275 | 4,275 | 13,100 |
| 2025/08/08 | 4,335 | 4,400 | 4,280 | 4,320 | 19,300 |
| 2025/08/07 | 4,320 | 4,430 | 4,295 | 4,350 | 18,400 |
| 2025/08/06 | 4,140 | 4,340 | 4,140 | 4,320 | 26,800 |
| 2025/08/05 | 4,085 | 4,190 | 4,075 | 4,140 | 19,600 |
| 2025/08/04 | 3,950 | 4,085 | 3,940 | 4,075 | 12,900 |
| 2025/08/01 | 3,990 | 4,015 | 3,950 | 3,995 | 9,800 |
| 2025/07/31 | 3,995 | 4,045 | 3,970 | 3,990 | 9,500 |
| 2025/07/30 | 3,975 | 4,000 | 3,970 | 3,970 | 6,300 |
| 2025/07/29 | 3,985 | 4,010 | 3,960 | 3,985 | 5,300 |
| 2025/07/28 | 4,040 | 4,060 | 3,975 | 3,985 | 9,800 |
| 2025/07/25 | 3,980 | 4,040 | 3,960 | 4,035 | 16,400 |
| 2025/07/24 | 3,920 | 4,000 | 3,920 | 3,960 | 22,900 |
| 2025/07/23 | 3,890 | 3,900 | 3,840 | 3,875 | 12,100 |
| 2025/07/22 | 3,920 | 3,920 | 3,850 | 3,850 | 6,000 |
| 2025/07/18 | 3,950 | 3,950 | 3,880 | 3,890 | 7,700 |
| 2025/07/17 | 3,885 | 3,950 | 3,875 | 3,925 | 6,200 |
| 2025/07/16 | 3,890 | 3,910 | 3,875 | 3,895 | 4,600 |
| 2025/07/15 | 3,920 | 3,960 | 3,890 | 3,890 | 6,800 |
| 2025/07/14 | 3,905 | 3,950 | 3,890 | 3,905 | 10,500 |
| 2025/07/11 | 3,860 | 3,895 | 3,850 | 3,870 | 7,500 |
| 2025/07/10 | 3,890 | 3,890 | 3,820 | 3,830 | 14,400 |
| 2025/07/09 | 3,860 | 3,885 | 3,855 | 3,875 | 5,400 |
| 2025/07/08 | 3,890 | 3,890 | 3,855 | 3,855 | 8,800 |
| 2025/07/07 | 3,840 | 3,900 | 3,840 | 3,860 | 12,200 |
| 2025/07/04 | 3,850 | 3,850 | 3,820 | 3,835 | 7,100 |
| 2025/07/03 | 3,875 | 3,895 | 3,850 | 3,850 | 6,000 |
| 2025/07/02 | 3,890 | 3,925 | 3,870 | 3,870 | 7,200 |
| 2025/07/01 | 3,940 | 3,940 | 3,885 | 3,890 | 11,100 |
| 2025/06/30 | 3,945 | 3,950 | 3,925 | 3,940 | 9,000 |
| 2025/06/27 | 3,905 | 3,945 | 3,905 | 3,945 | 13,200 |
| 2025/06/26 | 3,910 | 3,970 | 3,910 | 3,950 | 14,200 |
| 2025/06/25 | 3,945 | 3,945 | 3,890 | 3,910 | 20,600 |
| 2025/06/24 | 3,960 | 4,000 | 3,950 | 3,975 | 9,200 |
| 2025/06/23 | 3,880 | 3,970 | 3,880 | 3,950 | 10,700 |
| 2025/06/20 | 3,960 | 3,995 | 3,920 | 3,920 | 13,400 |
| 2025/06/19 | 3,995 | 4,015 | 3,970 | 3,970 | 11,800 |
| 2025/06/18 | 3,950 | 4,025 | 3,950 | 4,020 | 20,600 |
| 2025/06/17 | 4,000 | 4,000 | 3,965 | 3,965 | 10,700 |
| 2025/06/16 | 3,935 | 4,000 | 3,925 | 4,000 | 19,700 |
| 2025/06/13 | 3,910 | 3,935 | 3,830 | 3,915 | 35,100 |
| 2025/06/12 | 3,875 | 3,920 | 3,875 | 3,910 | 8,300 |
| 2025/06/11 | 3,880 | 3,890 | 3,855 | 3,875 | 10,200 |
| 2025/06/10 | 3,800 | 3,915 | 3,800 | 3,880 | 33,700 |
| 2025/06/09 | 3,780 | 3,815 | 3,780 | 3,795 | 8,900 |
| 2025/06/06 | 3,790 | 3,795 | 3,755 | 3,780 | 11,100 |
| 2025/06/05 | 3,755 | 3,805 | 3,755 | 3,790 | 14,900 |
| 2025/06/04 | 3,795 | 3,805 | 3,750 | 3,755 | 19,800 |
| 2025/06/03 | 3,855 | 3,855 | 3,785 | 3,795 | 16,000 |
| 2025/06/02 | 3,910 | 3,950 | 3,820 | 3,830 | 26,500 |
| 2025/05/30 | 3,900 | 3,980 | 3,900 | 3,935 | 29,500 |
| 2025/05/29 | 3,910 | 3,925 | 3,885 | 3,915 | 30,700 |
| 2025/05/28 | 3,910 | 3,930 | 3,870 | 3,905 | 39,200 |
| 2025/05/27 | 3,835 | 3,915 | 3,825 | 3,900 | 35,800 |
| 2025/05/26 | 3,725 | 3,835 | 3,725 | 3,830 | 43,700 |
| 2025/05/23 | 3,715 | 3,760 | 3,695 | 3,720 | 44,500 |
| 2025/05/22 | 3,725 | 3,745 | 3,670 | 3,690 | 56,500 |
| 2025/05/21 | 3,805 | 3,830 | 3,740 | 3,745 | 32,600 |
| 2025/05/20 | 3,795 | 3,830 | 3,785 | 3,805 | 34,500 |
| 2025/05/19 | 3,790 | 3,830 | 3,780 | 3,815 | 27,400 |