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

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
2015/12/30 2,226 2,240 2,191 2,240 17,300
2015/12/29 2,163 2,220 2,147 2,193 23,300
2015/12/28 2,161 2,189 2,086 2,179 47,700
2015/12/25 2,260 2,260 2,225 2,239 54,100
2015/12/24 2,310 2,311 2,266 2,268 35,400
2015/12/22 2,291 2,314 2,280 2,293 24,700
2015/12/21 2,320 2,336 2,270 2,317 44,500
2015/12/18 2,369 2,369 2,340 2,340 26,400
2015/12/17 2,360 2,382 2,350 2,369 21,000
2015/12/16 2,340 2,369 2,330 2,342 24,000
2015/12/15 2,337 2,371 2,337 2,338 24,400
2015/12/14 2,333 2,395 2,332 2,384 25,700
2015/12/11 2,401 2,440 2,398 2,407 17,900
2015/12/10 2,430 2,437 2,415 2,415 14,300
2015/12/09 2,430 2,450 2,430 2,444 13,100
2015/12/08 2,430 2,460 2,430 2,442 16,100
2015/12/07 2,434 2,449 2,428 2,446 21,900
2015/12/04 2,395 2,410 2,372 2,397 20,800
2015/12/03 2,420 2,420 2,402 2,410 21,000
2015/12/02 2,440 2,448 2,423 2,428 12,700
2015/12/01 2,421 2,455 2,414 2,441 12,100
2015/11/30 2,440 2,470 2,426 2,436 28,700
2015/11/27 2,407 2,432 2,407 2,420 19,600
2015/11/26 2,399 2,415 2,382 2,405 19,200
2015/11/25 2,370 2,389 2,370 2,389 13,500
2015/11/24 2,353 2,367 2,349 2,367 13,400
2015/11/20 2,338 2,354 2,320 2,354 16,300
2015/11/19 2,350 2,360 2,321 2,342 13,300
2015/11/18 2,341 2,366 2,331 2,338 20,200
2015/11/17 2,299 2,320 2,268 2,320 21,500
2015/11/16 2,285 2,298 2,264 2,287 7,900
2015/11/13 2,288 2,296 2,268 2,296 7,900
2015/11/12 2,299 2,299 2,288 2,295 6,400
2015/11/11 2,290 2,300 2,266 2,300 12,500
2015/11/10 2,238 2,284 2,238 2,278 20,500
2015/11/09 2,200 2,238 2,200 2,230 6,300
2015/11/06 2,204 2,211 2,197 2,202 4,600
2015/11/05 2,200 2,217 2,196 2,204 7,200
2015/11/04 2,208 2,220 2,192 2,197 9,000
2015/11/02 2,190 2,197 2,177 2,178 8,700
2015/10/30 2,168 2,190 2,160 2,182 10,500
2015/10/29 2,158 2,170 2,157 2,168 4,600
2015/10/28 2,140 2,157 2,138 2,154 6,400
2015/10/27 2,166 2,166 2,139 2,140 8,000
2015/10/26 2,168 2,174 2,133 2,152 10,000
2015/10/23 2,120 2,143 2,119 2,133 7,000
2015/10/22 2,108 2,116 2,101 2,109 6,600
2015/10/21 2,088 2,108 2,088 2,108 3,300
2015/10/20 2,075 2,091 2,075 2,087 1,600
2015/10/19 2,070 2,123 2,070 2,075 15,800
2015/10/16 2,063 2,087 2,056 2,069 10,100
2015/10/15 2,052 2,088 2,052 2,072 10,100
2015/10/14 2,110 2,110 2,065 2,073 12,600
2015/10/13 2,088 2,105 2,088 2,105 9,200
2015/10/09 2,064 2,088 2,064 2,088 2,700
2015/10/08 2,091 2,092 2,045 2,064 8,500
2015/10/07 2,069 2,108 2,043 2,095 13,500
2015/10/06 2,068 2,070 2,051 2,069 4,100
2015/10/05 2,055 2,059 2,045 2,052 5,300
2015/10/02 2,045 2,050 2,021 2,042 10,700
2015/10/01 2,049 2,055 2,039 2,045 9,800
2015/09/30 2,052 2,054 2,004 2,046 5,600
2015/09/29 2,051 2,051 1,998 2,002 12,600
2015/09/28 2,020 2,056 2,018 2,054 5,000
2015/09/25 2,008 2,035 2,008 2,033 6,300
2015/09/24 2,013 2,031 2,010 2,010 5,400
2015/09/18 2,027 2,039 2,011 2,023 8,800
2015/09/17 2,027 2,036 2,026 2,033 7,500
2015/09/16 2,019 2,039 2,018 2,022 4,700
2015/09/15 2,003 2,047 2,002 2,009 7,800
2015/09/14 2,007 2,020 1,982 1,982 14,100
2015/09/11 1,980 2,000 1,966 1,997 20,100
2015/09/10 1,979 1,990 1,951 1,973 12,300
2015/09/09 1,944 1,995 1,939 1,995 10,300
2015/09/08 1,935 1,938 1,902 1,906 7,800
2015/09/07 1,937 1,953 1,822 1,935 15,800
2015/09/04 1,998 1,999 1,933 1,939 11,400
2015/09/03 1,998 2,006 1,983 1,983 7,400
2015/09/02 1,935 2,017 1,920 1,971 15,800
2015/09/01 2,050 2,058 1,970 1,975 19,300
2015/08/31 2,112 2,112 2,001 2,080 10,100
2015/08/28 2,114 2,130 2,065 2,083 9,400
2015/08/27 2,101 2,130 2,052 2,075 16,300
2015/08/26 1,975 2,009 1,970 2,001 11,700
2015/08/25 1,932 2,022 1,864 1,939 23,300
2015/08/24 1,986 2,066 1,935 1,955 34,300
2015/08/21 2,124 2,172 2,060 2,121 23,300
2015/08/20 2,215 2,218 2,181 2,195 8,000
2015/08/19 2,252 2,252 2,215 2,220 6,300
2015/08/18 2,260 2,269 2,250 2,256 9,400
2015/08/17 2,239 2,263 2,231 2,260 6,200
2015/08/14 2,214 2,243 2,214 2,240 8,800
2015/08/13 2,213 2,249 2,211 2,233 10,200
2015/08/12 2,229 2,229 2,163 2,201 26,500
2015/08/11 2,316 2,316 2,130 2,229 31,500
2015/08/10 2,294 2,324 2,287 2,296 22,000
2015/08/07 2,248 2,288 2,247 2,285 19,300
2015/08/06 2,229 2,265 2,229 2,248 14,800
2015/08/05 2,186 2,248 2,186 2,232 11,400
2015/08/04 2,204 2,205 2,155 2,190 8,500
2015/08/03 2,175 2,218 2,149 2,205 19,200
2015/07/31 2,155 2,175 2,130 2,175 14,400
2015/07/30 2,179 2,180 2,154 2,161 5,000
2015/07/29 2,122 2,196 2,122 2,154 18,300
2015/07/28 2,104 2,140 2,095 2,116 25,500
2015/07/27 2,202 2,202 2,145 2,154 10,100
2015/07/24 2,216 2,223 2,170 2,214 7,700
2015/07/23 2,216 2,225 2,185 2,216 9,900
2015/07/22 2,220 2,225 2,191 2,218 19,200
2015/07/21 2,200 2,264 2,199 2,241 19,800
2015/07/17 2,151 2,180 2,150 2,165 13,600
2015/07/16 2,091 2,150 2,091 2,137 12,800
2015/07/15 2,080 2,112 2,080 2,091 11,800
2015/07/14 2,050 2,080 2,050 2,074 23,600
2015/07/13 2,036 2,077 2,032 2,066 9,700
2015/07/10 2,005 2,069 2,005 2,041 12,600
2015/07/09 1,950 2,013 1,920 2,000 21,900
2015/07/08 2,085 2,091 2,001 2,025 15,000
2015/07/07 2,051 2,093 2,051 2,086 4,900
2015/07/06 2,065 2,065 2,027 2,039 10,900
2015/07/03 2,077 2,085 2,061 2,065 5,100
2015/07/02 2,094 2,096 2,062 2,077 17,800
2015/07/01 2,032 2,095 2,030 2,050 26,000
2015/06/30 1,955 2,018 1,955 2,015 13,900
2015/06/29 1,965 1,999 1,950 1,967 16,000
2015/06/26 1,970 2,009 1,970 2,002 22,100
2015/06/25 1,972 1,977 1,963 1,968 8,100
2015/06/24 1,960 1,978 1,959 1,975 11,400
2015/06/23 1,944 1,960 1,941 1,952 10,200
2015/06/22 1,935 1,946 1,932 1,944 3,200
2015/06/19 1,935 1,945 1,935 1,940 5,200
2015/06/18 1,940 1,941 1,931 1,935 4,300
2015/06/17 1,946 1,946 1,930 1,936 4,500
2015/06/16 1,942 1,946 1,931 1,931 6,600
2015/06/15 1,940 1,948 1,930 1,943 8,000
2015/06/12 1,918 1,933 1,918 1,933 11,900
2015/06/11 1,916 1,924 1,916 1,918 4,400
2015/06/10 1,931 1,936 1,915 1,915 19,300
2015/06/09 1,930 1,945 1,930 1,931 14,300
2015/06/08 1,931 1,944 1,931 1,937 4,700
2015/06/05 1,935 1,935 1,922 1,934 3,800
2015/06/04 1,932 1,932 1,911 1,926 6,000
2015/06/03 1,900 1,937 1,900 1,932 7,900
2015/06/02 1,933 1,949 1,858 1,932 14,200
2015/06/01 1,925 1,950 1,921 1,931 13,100
2015/05/29 1,925 1,925 1,905 1,905 8,400
2015/05/28 1,930 1,937 1,927 1,929 5,900
2015/05/27 1,932 1,937 1,923 1,926 3,100
2015/05/26 1,939 1,945 1,935 1,943 4,300
2015/05/25 1,965 1,968 1,926 1,930 14,100
2015/05/22 1,938 1,950 1,937 1,950 3,600
2015/05/21 1,950 1,958 1,937 1,938 6,200
2015/05/20 1,925 1,949 1,925 1,934 11,300
2015/05/19 1,925 1,942 1,909 1,927 11,800
2015/05/18 1,910 1,920 1,881 1,910 18,300
2015/05/15 1,900 1,908 1,900 1,904 5,900
2015/05/14 1,906 1,906 1,890 1,897 5,900
2015/05/13 1,895 1,917 1,882 1,906 17,100
2015/05/12 1,880 1,890 1,870 1,890 15,200
2015/05/11 1,845 1,853 1,835 1,849 6,000
2015/05/08 1,839 1,856 1,838 1,841 6,300
2015/05/07 1,835 1,848 1,833 1,848 6,100
2015/05/01 1,846 1,852 1,835 1,843 7,900
2015/04/30 1,850 1,868 1,842 1,864 12,200
2015/04/28 1,880 1,887 1,850 1,850 12,100
2015/04/27 1,870 1,884 1,870 1,882 5,600
2015/04/24 1,865 1,880 1,856 1,866 9,700
2015/04/23 1,866 1,873 1,861 1,863 13,200
2015/04/22 1,866 1,875 1,862 1,863 12,700
2015/04/21 1,860 1,868 1,859 1,867 6,900
2015/04/20 1,846 1,870 1,843 1,867 9,500
2015/04/17 1,852 1,872 1,850 1,853 12,400
2015/04/16 1,856 1,857 1,851 1,854 6,700
2015/04/15 1,863 1,863 1,841 1,861 12,500
2015/04/14 1,855 1,868 1,854 1,865 9,200
2015/04/13 1,855 1,864 1,851 1,854 6,300
2015/04/10 1,851 1,855 1,848 1,850 11,200
2015/04/09 1,831 1,848 1,831 1,845 11,500
2015/04/08 1,814 1,837 1,814 1,830 12,800
2015/04/07 1,815 1,825 1,812 1,813 5,900
2015/04/06 1,813 1,820 1,810 1,812 6,000
2015/04/03 1,815 1,825 1,807 1,813 6,600
2015/04/02 1,802 1,818 1,801 1,815 10,700
2015/04/01 1,805 1,815 1,800 1,802 7,600
2015/03/31 1,807 1,824 1,806 1,808 11,500
2015/03/30 1,805 1,830 1,798 1,803 5,700
2015/03/27 1,816 1,832 1,790 1,800 9,800
2015/03/26 1,836 1,836 1,811 1,815 7,800
2015/03/25 1,835 1,840 1,823 1,836 9,900
2015/03/24 1,828 1,838 1,825 1,832 7,400
2015/03/23 1,829 1,836 1,823 1,829 7,700
2015/03/20 1,823 1,828 1,819 1,827 8,300
2015/03/19 1,818 1,822 1,813 1,817 13,400
2015/03/18 1,811 1,819 1,811 1,817 10,900
2015/03/17 1,813 1,818 1,800 1,809 7,800
2015/03/16 1,810 1,816 1,808 1,813 10,700
2015/03/13 1,815 1,815 1,807 1,808 18,500
2015/03/12 1,810 1,810 1,804 1,805 5,200
2015/03/11 1,800 1,813 1,797 1,809 9,000
2015/03/10 1,814 1,814 1,804 1,810 11,500
2015/03/09 1,799 1,807 1,797 1,803 8,000
2015/03/06 1,793 1,799 1,786 1,799 6,700
2015/03/05 1,796 1,800 1,789 1,793 6,500
2015/03/04 1,780 1,820 1,780 1,809 19,200
2015/03/03 1,790 1,795 1,783 1,788 7,800
2015/03/02 1,775 1,793 1,774 1,790 15,900
2015/02/27 1,766 1,785 1,766 1,770 16,200
2015/02/26 1,752 1,763 1,749 1,763 6,400
2015/02/25 1,754 1,758 1,744 1,752 5,200
2015/02/24 1,755 1,757 1,740 1,750 11,700
2015/02/23 1,748 1,748 1,726 1,743 8,000
2015/02/20 1,749 1,753 1,745 1,748 5,500
2015/02/19 1,750 1,750 1,738 1,748 6,000
2015/02/18 1,750 1,754 1,736 1,736 13,200
2015/02/17 1,730 1,745 1,726 1,735 4,200
2015/02/16 1,742 1,752 1,733 1,741 11,500
2015/02/13 1,730 1,739 1,727 1,733 12,600
2015/02/12 1,720 1,730 1,706 1,715 23,000
2015/02/10 1,690 1,733 1,690 1,715 27,200
2015/02/09 1,678 1,680 1,667 1,680 4,800
2015/02/06 1,676 1,676 1,644 1,660 9,200
2015/02/05 1,665 1,665 1,650 1,655 9,200
2015/02/04 1,679 1,679 1,662 1,670 6,700
2015/02/03 1,683 1,683 1,658 1,658 5,400
2015/02/02 1,675 1,689 1,658 1,683 12,000
2015/01/30 1,686 1,691 1,656 1,677 9,200
2015/01/29 1,695 1,695 1,642 1,684 12,400
2015/01/28 1,706 1,706 1,692 1,697 9,100
2015/01/27 1,707 1,707 1,693 1,704 6,200
2015/01/26 1,698 1,714 1,688 1,692 8,800
2015/01/23 1,691 1,700 1,674 1,686 6,000
2015/01/22 1,701 1,708 1,661 1,699 14,100
2015/01/21 1,715 1,715 1,696 1,697 5,200
2015/01/20 1,697 1,704 1,689 1,700 6,400
2015/01/19 1,701 1,705 1,689 1,697 4,200
2015/01/16 1,710 1,713 1,688 1,698 7,800
2015/01/15 1,720 1,720 1,694 1,714 9,100
2015/01/14 1,699 1,731 1,699 1,708 17,800
2015/01/13 1,687 1,704 1,685 1,694 15,200
2015/01/09 1,710 1,729 1,696 1,706 20,800
2015/01/08 1,700 1,709 1,688 1,704 10,000
2015/01/07 1,680 1,686 1,668 1,684 12,000
2015/01/06 1,700 1,700 1,683 1,692 18,200
2015/01/05 1,730 1,743 1,701 1,720 21,700

このページの先頭へ