4746東証S貸借
業種 情報・通信業
東計電算 株価時系列データ
PTS
3,594.5
円
(10:20)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,050 (24/04/15) | 2,985 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,050 (24/04/15) | 3,275 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,605 | 3,605 | 3,550 | 3,560 | -45 | -1.3 | 3,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,670 | 3,670 | 3,605 | 3,605 | -40 | -1.1 | 4,900 |
| 5/21 | 3,640 | 3,680 | 3,620 | 3,645 | +15 | +0.4 | 4,500 |
| 5/20 | 3,655 | 3,695 | 3,610 | 3,630 | -25 | -0.7 | 9,400 |
| 5/17 | 3,680 | 3,680 | 3,590 | 3,655 | +5 | +0.1 | 6,100 |
| 5/16 | 3,720 | 3,730 | 3,620 | 3,650 | -70 | -1.9 | 13,000 |
| 5/15 | 3,785 | 3,795 | 3,680 | 3,720 | -55 | -1.5 | 13,400 |
| 5/14 | 3,800 | 3,830 | 3,740 | 3,775 | -35 | -0.9 | 7,200 |
| 5/13 | 3,865 | 3,895 | 3,805 | 3,810 | -55 | -1.4 | 5,500 |
| 5/10 | 3,910 | 3,925 | 3,865 | 3,865 | -45 | -1.2 | 5,500 |
| 5/9 | 3,885 | 3,920 | 3,860 | 3,910 | +45 | +1.2 | 6,800 |
| 5/8 | 3,985 | 3,995 | 3,850 | 3,865 | -100 | -2.5 | 8,400 |
| 5/7 | 3,955 | 4,050 | 3,920 | 3,965 | 0 | 0.0 | 10,500 |
| 5/2 | 3,920 | 3,975 | 3,900 | 3,965 | +70 | +1.8 | 4,200 |
| 5/1 | 3,925 | 3,940 | 3,810 | 3,895 | -30 | -0.8 | 6,500 |
| 4/30 | 3,810 | 3,940 | 3,810 | 3,925 | +115 | +3.0 | 4,300 |
| 4/26 | 3,775 | 3,830 | 3,735 | 3,810 | +40 | +1.1 | 7,300 |
| 4/25 | 3,840 | 3,840 | 3,720 | 3,770 | -70 | -1.8 | 9,900 |
| 4/24 | 3,875 | 3,880 | 3,815 | 3,840 | +25 | +0.7 | 7,000 |
| 4/23 | 3,935 | 3,935 | 3,765 | 3,815 | -75 | -1.9 | 10,200 |
| 4/22 | 3,885 | 3,930 | 3,810 | 3,890 | +130 | +3.5 | 7,000 |
| 4/19 | 3,880 | 3,880 | 3,695 | 3,760 | -125 | -3.2 | 11,300 |
| 4/18 | 3,855 | 3,955 | 3,855 | 3,885 | +45 | +1.2 | 3,500 |
| 4/17 | 3,990 | 4,005 | 3,840 | 3,840 | -150 | -3.8 | 6,700 |
| 4/16 | 3,995 | 4,040 | 3,965 | 3,990 | -10 | -0.3 | 8,700 |
| 4/15 | 3,995 | 4,050 | 3,960 | 4,000 | +75 | +1.9 | 20,100 |
| 4/12 | 3,880 | 3,950 | 3,850 | 3,925 | +75 | +2.0 | 11,700 |
| 4/11 | 3,810 | 3,860 | 3,810 | 3,850 | +40 | +1.1 | 6,700 |
| 4/10 | 3,910 | 3,925 | 3,775 | 3,810 | -130 | -3.3 | 12,300 |
| 4/9 | 3,920 | 3,960 | 3,910 | 3,940 | +35 | +0.9 | 2,400 |
| 4/8 | 3,955 | 3,955 | 3,865 | 3,905 | -5 | -0.1 | 5,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて