3640東証S貸借
業種 情報・通信業
電算 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,536 (23/12/04) | 1,301 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,523 (24/01/29) | 1,301 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,430 | 1,430 | 1,421 | 1,421 | -1 | -0.1 | 8,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,407 | 1,429 | 1,407 | 1,422 | +7 | +0.5 | 8,800 |
| 11/15 | 1,405 | 1,430 | 1,405 | 1,415 | +5 | +0.4 | 10,300 |
| 11/8 | 1,426 | 1,430 | 1,403 | 1,410 | -12 | -0.8 | 15,900 |
| 11/1 | 1,401 | 1,422 | 1,380 | 1,422 | +17 | +1.2 | 58,700 |
| 10/25 | 1,405 | 1,415 | 1,400 | 1,405 | 0 | 0.0 | 21,300 |
| 10/18 | 1,401 | 1,406 | 1,398 | 1,405 | +2 | +0.1 | 19,000 |
| 10/11 | 1,409 | 1,414 | 1,398 | 1,403 | -2 | -0.1 | 14,900 |
| 10/4 | 1,400 | 1,426 | 1,400 | 1,405 | -18 | -1.3 | 14,700 |
| 9/27 | 1,430 | 1,439 | 1,413 | 1,423 | -7 | -0.5 | 14,100 |
| 9/20 | 1,403 | 1,430 | 1,398 | 1,430 | +27 | +1.9 | 39,500 |
| 9/13 | 1,407 | 1,416 | 1,390 | 1,403 | -6 | -0.4 | 13,500 |
| 9/6 | 1,420 | 1,429 | 1,409 | 1,409 | -11 | -0.8 | 10,500 |
| 8/30 | 1,405 | 1,420 | 1,401 | 1,420 | +12 | +0.9 | 8,400 |
| 8/23 | 1,396 | 1,410 | 1,392 | 1,408 | +12 | +0.9 | 14,200 |
| 8/16 | 1,373 | 1,397 | 1,364 | 1,396 | +23 | +1.7 | 31,400 |
| 8/9 | 1,450 | 1,450 | 1,301 | 1,373 | -83 | -5.7 | 87,200 |
| 8/2 | 1,495 | 1,495 | 1,451 | 1,456 | -38 | -2.5 | 64,500 |
| 7/26 | 1,497 | 1,508 | 1,493 | 1,494 | -3 | -0.2 | 13,000 |
| 7/19 | 1,491 | 1,506 | 1,491 | 1,497 | +6 | +0.4 | 6,900 |
| 7/12 | 1,503 | 1,512 | 1,491 | 1,491 | -12 | -0.8 | 14,400 |
| 7/5 | 1,499 | 1,513 | 1,499 | 1,503 | +4 | +0.3 | 14,500 |
| 6/28 | 1,489 | 1,500 | 1,483 | 1,499 | +9 | +0.6 | 19,800 |
| 6/21 | 1,482 | 1,490 | 1,480 | 1,490 | +8 | +0.5 | 6,700 |
| 6/14 | 1,482 | 1,488 | 1,480 | 1,482 | -1 | -0.1 | 23,100 |
| 6/7 | 1,486 | 1,492 | 1,482 | 1,483 | -2 | -0.1 | 19,700 |
| 5/31 | 1,490 | 1,491 | 1,477 | 1,485 | +2 | +0.1 | 24,400 |
| 5/24 | 1,487 | 1,493 | 1,480 | 1,483 | -7 | -0.5 | 29,200 |
| 5/17 | 1,488 | 1,497 | 1,487 | 1,490 | +2 | +0.1 | 17,900 |
| 5/10 | 1,491 | 1,499 | 1,481 | 1,488 | 0 | 0.0 | 21,500 |
| 5/2 | 1,486 | 1,497 | 1,486 | 1,488 | +8 | +0.5 | 28,600 |
▶︎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
