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
2016/12/30 2,053 2,085 2,053 2,069 16,600
2016/12/29 2,111 2,127 2,051 2,064 35,100
2016/12/28 2,120 2,126 2,026 2,118 82,300
2016/12/27 2,205 2,222 2,203 2,219 54,200
2016/12/26 2,208 2,236 2,207 2,214 31,800
2016/12/22 2,201 2,217 2,200 2,211 25,300
2016/12/21 2,215 2,228 2,204 2,205 39,800
2016/12/20 2,207 2,223 2,204 2,223 18,600
2016/12/19 2,212 2,219 2,201 2,211 38,500
2016/12/16 2,208 2,217 2,208 2,215 17,900
2016/12/15 2,217 2,226 2,217 2,219 16,700
2016/12/14 2,197 2,239 2,197 2,213 25,500
2016/12/13 2,204 2,238 2,192 2,235 13,000
2016/12/12 2,200 2,210 2,187 2,200 21,500
2016/12/09 2,162 2,184 2,160 2,179 16,900
2016/12/08 2,161 2,193 2,160 2,167 30,100
2016/12/07 2,150 2,183 2,150 2,161 19,800
2016/12/06 2,143 2,180 2,142 2,149 23,300
2016/12/05 2,161 2,180 2,136 2,157 17,500
2016/12/02 2,208 2,208 2,094 2,183 26,500
2016/12/01 2,225 2,248 2,206 2,210 27,000
2016/11/30 2,216 2,228 2,212 2,219 13,800
2016/11/29 2,192 2,220 2,192 2,216 13,000
2016/11/28 2,180 2,209 2,178 2,192 14,600
2016/11/25 2,170 2,173 2,146 2,173 14,100
2016/11/24 2,139 2,158 2,139 2,152 12,400
2016/11/22 2,125 2,144 2,120 2,136 11,700
2016/11/21 2,086 2,118 2,085 2,109 11,800
2016/11/18 2,093 2,093 2,080 2,086 10,300
2016/11/17 2,082 2,093 2,069 2,093 7,500
2016/11/16 2,072 2,093 2,072 2,079 8,800
2016/11/15 2,059 2,067 2,053 2,058 6,800
2016/11/14 2,039 2,065 2,039 2,059 7,300
2016/11/11 2,046 2,059 1,999 2,039 7,300
2016/11/10 2,033 2,065 2,028 2,041 13,500
2016/11/09 2,028 2,028 1,957 1,974 16,300
2016/11/08 2,009 2,020 1,999 2,014 8,500
2016/11/07 1,979 2,045 1,979 2,016 11,400
2016/11/04 1,988 2,016 1,980 1,990 15,200
2016/11/02 2,070 2,070 2,023 2,038 11,200
2016/11/01 2,074 2,086 2,072 2,084 4,000
2016/10/31 2,078 2,093 2,075 2,075 8,700
2016/10/28 2,050 2,071 2,048 2,069 13,000
2016/10/27 2,048 2,050 2,031 2,040 9,100
2016/10/26 2,039 2,050 2,023 2,048 5,300
2016/10/25 2,025 2,038 2,025 2,032 5,800
2016/10/24 2,015 2,035 2,015 2,020 10,000
2016/10/21 2,025 2,030 1,951 2,018 11,500
2016/10/20 2,020 2,030 2,020 2,025 3,600
2016/10/19 1,998 2,034 1,997 2,019 10,400
2016/10/18 1,999 2,010 1,990 1,997 4,600
2016/10/17 1,985 1,999 1,976 1,991 6,500
2016/10/14 1,959 1,987 1,956 1,984 9,400
2016/10/13 1,947 1,956 1,947 1,955 3,400
2016/10/12 1,944 1,955 1,944 1,947 5,800
2016/10/11 1,945 1,955 1,945 1,955 6,000
2016/10/07 1,948 1,948 1,931 1,945 7,500
2016/10/06 1,955 1,955 1,948 1,948 7,100
2016/10/05 1,939 1,948 1,939 1,948 4,200
2016/10/04 1,938 1,942 1,938 1,939 4,600
2016/10/03 1,935 1,945 1,934 1,937 6,500
2016/09/30 1,924 1,930 1,902 1,929 7,300
2016/09/29 1,921 1,938 1,913 1,924 9,500
2016/09/28 1,884 1,904 1,878 1,896 9,700
2016/09/27 1,863 1,869 1,850 1,869 7,100
2016/09/26 1,865 1,867 1,854 1,863 4,800
2016/09/23 1,841 1,872 1,834 1,853 12,100
2016/09/21 1,831 1,838 1,828 1,838 8,400
2016/09/20 1,837 1,842 1,825 1,831 6,400
2016/09/16 1,842 1,842 1,823 1,835 2,200
2016/09/15 1,844 1,844 1,827 1,829 6,500
2016/09/14 1,826 1,831 1,824 1,831 3,700
2016/09/13 1,832 1,833 1,819 1,826 4,100
2016/09/12 1,826 1,826 1,810 1,817 6,900
2016/09/09 1,823 1,840 1,822 1,827 9,900
2016/09/08 1,828 1,843 1,828 1,833 10,800
2016/09/07 1,844 1,844 1,830 1,836 6,800
2016/09/06 1,843 1,843 1,839 1,843 3,800
2016/09/05 1,844 1,844 1,829 1,832 2,900
2016/09/02 1,827 1,828 1,821 1,825 4,000
2016/09/01 1,826 1,827 1,818 1,824 2,700
2016/08/31 1,808 1,823 1,808 1,819 3,300
2016/08/30 1,807 1,818 1,807 1,809 2,300
2016/08/29 1,817 1,817 1,801 1,805 3,300
2016/08/26 1,808 1,808 1,789 1,789 1,500
2016/08/25 1,799 1,818 1,799 1,808 1,400
2016/08/24 1,813 1,813 1,798 1,799 2,200
2016/08/23 1,788 1,802 1,788 1,791 1,700
2016/08/22 1,778 1,796 1,778 1,786 4,300
2016/08/19 1,830 1,830 1,774 1,780 4,100
2016/08/18 1,797 1,811 1,790 1,792 2,600
2016/08/17 1,800 1,815 1,800 1,808 3,800
2016/08/16 1,801 1,810 1,800 1,800 8,100
2016/08/15 1,820 1,820 1,800 1,800 7,000
2016/08/12 1,799 1,804 1,796 1,804 5,100
2016/08/10 1,790 1,806 1,790 1,804 4,100
2016/08/09 1,789 1,804 1,776 1,793 7,800
2016/08/08 1,798 1,805 1,798 1,805 4,800
2016/08/05 1,810 1,820 1,801 1,801 3,300
2016/08/04 1,818 1,824 1,812 1,820 2,300
2016/08/03 1,826 1,826 1,805 1,807 5,600
2016/08/02 1,831 1,834 1,826 1,826 1,400
2016/08/01 1,840 1,844 1,825 1,831 2,400
2016/07/29 1,834 1,844 1,817 1,844 2,700
2016/07/28 1,836 1,844 1,827 1,834 2,600
2016/07/27 1,837 1,841 1,830 1,836 1,600
2016/07/26 1,807 1,840 1,807 1,819 7,000
2016/07/25 1,845 1,845 1,811 1,817 2,100
2016/07/22 1,801 1,812 1,801 1,807 2,100
2016/07/21 1,804 1,824 1,804 1,819 5,200
2016/07/20 1,785 1,793 1,780 1,789 3,200
2016/07/19 1,810 1,810 1,780 1,795 5,200
2016/07/15 1,826 1,826 1,811 1,811 2,800
2016/07/14 1,820 1,820 1,800 1,804 4,500
2016/07/13 1,825 1,830 1,804 1,811 5,200
2016/07/12 1,790 1,818 1,790 1,798 9,000
2016/07/11 1,759 1,789 1,746 1,789 3,700
2016/07/08 1,795 1,796 1,748 1,748 6,800
2016/07/07 1,789 1,798 1,711 1,773 7,800
2016/07/06 1,800 1,800 1,775 1,795 3,600
2016/07/05 1,836 1,836 1,797 1,800 4,900
2016/07/04 1,795 1,806 1,792 1,806 2,900
2016/07/01 1,798 1,805 1,775 1,777 7,100
2016/06/30 1,800 1,840 1,783 1,783 5,300
2016/06/29 1,758 1,800 1,746 1,784 5,300
2016/06/28 1,712 1,744 1,712 1,725 7,100
2016/06/27 1,703 1,732 1,703 1,724 7,000
2016/06/24 1,795 1,795 1,653 1,703 14,400
2016/06/23 1,776 1,779 1,756 1,773 3,600
2016/06/22 1,772 1,789 1,772 1,776 4,500
2016/06/21 1,750 1,850 1,750 1,790 9,200
2016/06/20 1,721 1,824 1,721 1,741 10,100
2016/06/17 1,752 1,755 1,715 1,718 4,000
2016/06/16 1,768 1,768 1,708 1,713 7,200
2016/06/15 1,763 1,777 1,760 1,768 5,900
2016/06/14 1,790 1,801 1,755 1,763 8,900
2016/06/13 1,810 1,816 1,790 1,802 10,700
2016/06/10 1,836 1,839 1,831 1,836 6,000
2016/06/09 1,843 1,846 1,835 1,836 3,900
2016/06/08 1,841 1,850 1,834 1,843 8,300
2016/06/07 1,830 1,850 1,830 1,841 5,300
2016/06/06 1,810 1,853 1,810 1,844 7,500
2016/06/03 1,839 1,847 1,834 1,843 6,100
2016/06/02 1,828 1,843 1,810 1,829 6,200
2016/06/01 1,840 1,850 1,840 1,843 5,300
2016/05/31 1,848 1,887 1,837 1,847 8,600
2016/05/30 1,803 1,844 1,803 1,821 7,500
2016/05/27 1,779 1,807 1,779 1,796 5,800
2016/05/26 1,773 1,799 1,773 1,779 9,100
2016/05/25 1,772 1,806 1,772 1,789 3,700
2016/05/24 1,781 1,781 1,759 1,764 16,100
2016/05/23 1,810 1,827 1,768 1,776 24,500
2016/05/20 1,811 1,819 1,809 1,811 5,600
2016/05/19 1,820 1,825 1,810 1,817 14,000
2016/05/18 1,823 1,839 1,822 1,826 12,500
2016/05/17 1,822 1,844 1,822 1,836 5,100
2016/05/16 1,814 1,858 1,810 1,820 23,900
2016/05/13 1,902 1,910 1,841 1,841 39,900
2016/05/12 1,934 1,942 1,925 1,926 8,300
2016/05/11 1,939 1,951 1,931 1,934 17,000
2016/05/10 1,954 1,985 1,934 1,936 29,100
2016/05/09 2,013 2,072 2,013 2,044 3,300
2016/05/06 2,010 2,014 1,995 2,010 3,400
2016/05/02 1,998 2,042 1,972 2,010 5,100
2016/04/28 2,045 2,074 2,028 2,037 6,700
2016/04/27 2,048 2,061 2,043 2,045 2,000
2016/04/26 2,065 2,070 2,044 2,048 4,000
2016/04/25 2,066 2,083 2,061 2,065 4,000
2016/04/22 2,041 2,067 2,041 2,066 4,200
2016/04/21 2,047 2,081 2,047 2,074 4,600
2016/04/20 2,040 2,060 2,031 2,043 3,300
2016/04/19 2,019 2,055 2,019 2,029 3,800
2016/04/18 2,041 2,041 2,000 2,004 4,800
2016/04/15 2,046 2,050 2,032 2,046 16,800
2016/04/14 2,010 2,020 1,997 2,020 7,900
2016/04/13 2,015 2,015 2,000 2,005 4,800
2016/04/12 1,972 1,996 1,972 1,988 5,600
2016/04/11 1,953 1,971 1,950 1,970 3,500
2016/04/08 1,942 1,969 1,931 1,953 7,300
2016/04/07 1,933 1,947 1,933 1,942 2,700
2016/04/06 1,926 1,950 1,926 1,933 4,700
2016/04/05 1,968 1,975 1,927 1,932 6,200
2016/04/04 1,930 1,999 1,930 1,968 7,700
2016/04/01 1,987 2,000 1,917 1,927 14,300
2016/03/31 2,003 2,017 1,987 1,987 3,000
2016/03/30 2,010 2,028 1,998 2,003 3,700
2016/03/29 2,007 2,037 2,007 2,010 7,800
2016/03/28 1,997 2,011 1,992 2,007 3,000
2016/03/25 1,994 2,018 1,984 1,987 3,700
2016/03/24 2,003 2,004 1,981 1,994 7,300
2016/03/23 2,018 2,018 1,990 2,003 5,200
2016/03/22 2,002 2,018 1,993 2,012 6,800
2016/03/18 2,004 2,004 1,960 1,971 4,300
2016/03/17 1,995 2,009 1,993 1,997 3,100
2016/03/16 2,000 2,010 1,982 1,993 6,000
2016/03/15 1,985 2,010 1,980 1,982 9,600
2016/03/14 1,969 1,977 1,957 1,976 5,000
2016/03/11 1,941 1,972 1,920 1,959 6,200
2016/03/10 1,928 1,960 1,928 1,941 5,800
2016/03/09 1,930 1,937 1,905 1,935 6,500
2016/03/08 1,950 1,950 1,915 1,940 6,300
2016/03/07 1,950 1,964 1,948 1,957 5,400
2016/03/04 1,946 1,961 1,933 1,952 5,900
2016/03/03 1,958 1,958 1,926 1,946 5,700
2016/03/02 1,940 1,965 1,933 1,944 6,100
2016/03/01 1,890 1,944 1,890 1,921 8,100
2016/02/29 1,920 1,950 1,880 1,880 10,800
2016/02/26 1,910 1,910 1,890 1,891 5,000
2016/02/25 1,922 1,922 1,890 1,910 8,400
2016/02/24 1,890 1,915 1,874 1,892 5,300
2016/02/23 1,948 1,948 1,874 1,889 7,100
2016/02/22 1,918 1,926 1,904 1,924 4,600
2016/02/19 1,936 1,936 1,890 1,897 6,600
2016/02/18 1,899 1,952 1,894 1,936 7,700
2016/02/17 1,830 1,906 1,830 1,891 13,300
2016/02/16 1,869 1,896 1,831 1,864 10,400
2016/02/15 1,799 1,878 1,797 1,841 12,200
2016/02/12 1,762 1,796 1,701 1,722 22,200
2016/02/10 1,901 1,941 1,882 1,882 13,100
2016/02/09 2,000 2,020 1,883 1,922 19,800
2016/02/08 1,920 2,036 1,875 2,001 15,800
2016/02/05 1,990 1,996 1,954 1,980 9,400
2016/02/04 2,075 2,075 2,017 2,033 8,100
2016/02/03 2,115 2,115 2,067 2,085 8,300
2016/02/02 2,100 2,126 2,096 2,123 5,500
2016/02/01 2,190 2,190 2,122 2,130 9,100
2016/01/29 2,100 2,109 2,051 2,108 8,100
2016/01/28 2,079 2,097 2,078 2,080 5,100
2016/01/27 2,061 2,093 2,061 2,085 5,300
2016/01/26 2,051 2,061 1,993 2,035 10,200
2016/01/25 2,060 2,091 2,000 2,080 9,100
2016/01/22 2,060 2,060 2,015 2,055 13,400
2016/01/21 2,043 2,060 1,943 1,973 18,900
2016/01/20 2,152 2,152 2,075 2,076 13,900
2016/01/19 2,134 2,142 2,101 2,106 5,800
2016/01/18 2,132 2,146 2,108 2,134 8,500
2016/01/15 2,201 2,210 2,163 2,182 14,900
2016/01/14 2,196 2,196 2,129 2,146 10,300
2016/01/13 2,150 2,229 2,127 2,218 15,900
2016/01/12 2,180 2,209 2,107 2,113 23,000
2016/01/08 2,238 2,267 2,150 2,226 39,200
2016/01/07 2,212 2,257 2,185 2,242 21,700
2016/01/06 2,266 2,266 2,221 2,235 16,500
2016/01/05 2,252 2,268 2,201 2,267 19,100
2016/01/04 2,240 2,265 2,225 2,245 21,700

このページの先頭へ