！決算発表予定日 2021/05/07
3630東証１貸借
業種 情報・通信業
電算システム 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 3,410 (21/04/05) | 2,956 (21/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 3,325 | 3,325 | 3,280 | 3,305 | +20 | +0.6 | 16,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 3,325 | 3,325 | 3,270 | 3,285 | -45 | -1.4 | 18,400 |
| 4/14 | 3,310 | 3,330 | 3,305 | 3,330 | +20 | +0.6 | 18,100 |
| 4/13 | 3,315 | 3,345 | 3,310 | 3,310 | -5 | -0.2 | 19,400 |
| 4/12 | 3,330 | 3,335 | 3,270 | 3,315 | 0 | 0.0 | 27,400 |
| 4/9 | 3,265 | 3,335 | 3,250 | 3,315 | +120 | +3.8 | 52,600 |
| 4/8 | 3,250 | 3,275 | 3,195 | 3,195 | -95 | -2.9 | 30,400 |
| 4/7 | 3,225 | 3,370 | 3,225 | 3,290 | +115 | +3.6 | 55,400 |
| 4/6 | 3,320 | 3,320 | 3,175 | 3,175 | -135 | -4.1 | 78,000 |
| 4/5 | 3,395 | 3,410 | 3,300 | 3,310 | -75 | -2.2 | 51,400 |
| 4/2 | 3,300 | 3,395 | 3,265 | 3,385 | +130 | +4.0 | 94,000 |
| 4/1 | 3,275 | 3,285 | 3,220 | 3,255 | +25 | +0.8 | 29,900 |
| 3/31 | 3,245 | 3,280 | 3,215 | 3,230 | -5 | -0.2 | 21,600 |
| 3/30 | 3,285 | 3,325 | 3,230 | 3,235 | -50 | -1.5 | 29,000 |
| 3/29 | 3,315 | 3,360 | 3,235 | 3,285 | -15 | -0.5 | 78,100 |
| 3/26 | 3,165 | 3,300 | 3,165 | 3,300 | +165 | +5.3 | 53,800 |
| 3/25 | 3,155 | 3,165 | 3,105 | 3,135 | -20 | -0.6 | 31,000 |
| 3/24 | 3,200 | 3,200 | 3,145 | 3,155 | -80 | -2.5 | 36,600 |
| 3/23 | 3,290 | 3,290 | 3,215 | 3,235 | -40 | -1.2 | 31,200 |
| 3/22 | 3,220 | 3,280 | 3,205 | 3,275 | +35 | +1.1 | 29,100 |
| 3/19 | 3,160 | 3,240 | 3,145 | 3,240 | +40 | +1.3 | 37,000 |
| 3/18 | 3,240 | 3,240 | 3,160 | 3,200 | -45 | -1.4 | 45,200 |
| 3/17 | 3,215 | 3,260 | 3,205 | 3,245 | +40 | +1.3 | 37,900 |
| 3/16 | 3,255 | 3,280 | 3,205 | 3,205 | -85 | -2.6 | 37,600 |
| 3/15 | 3,300 | 3,305 | 3,250 | 3,290 | -10 | -0.3 | 27,800 |
| 3/12 | 3,295 | 3,320 | 3,250 | 3,300 | +5 | +0.2 | 41,300 |
| 3/11 | 3,250 | 3,310 | 3,225 | 3,295 | +60 | +1.9 | 46,300 |
| 3/10 | 3,230 | 3,245 | 3,205 | 3,235 | +40 | +1.3 | 32,500 |
| 3/9 | 3,095 | 3,210 | 3,075 | 3,195 | +60 | +1.9 | 55,700 |
| 3/8 | 3,055 | 3,165 | 3,055 | 3,135 | +90 | +3.0 | 62,100 |
| 3/5 | 3,010 | 3,045 | 2,956 | 3,045 | +5 | +0.2 | 54,600 |
▶︎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