！決算発表予定日 2024/05/15
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 |
|---|---|
| 1,828 (23/05/15) | 1,480 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,523 (24/01/29) | 1,480 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,486 | 1,497 | 1,486 | 1,488 | +8 | +0.5 | 30,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,491 | 1,497 | 1,480 | 1,480 | -11 | -0.7 | 46,100 |
| 4/19 | 1,492 | 1,504 | 1,490 | 1,491 | -4 | -0.3 | 15,400 |
| 4/12 | 1,498 | 1,507 | 1,493 | 1,495 | -5 | -0.3 | 16,800 |
| 4/5 | 1,499 | 1,510 | 1,495 | 1,500 | +1 | +0.1 | 14,700 |
| 3/29 | 1,510 | 1,513 | 1,490 | 1,499 | -10 | -0.7 | 30,700 |
| 3/22 | 1,505 | 1,509 | 1,501 | 1,509 | +10 | +0.7 | 11,900 |
| 3/15 | 1,500 | 1,509 | 1,494 | 1,499 | +1 | +0.1 | 15,300 |
| 3/8 | 1,510 | 1,510 | 1,495 | 1,498 | -8 | -0.5 | 16,300 |
| 3/1 | 1,515 | 1,515 | 1,498 | 1,506 | -13 | -0.9 | 17,500 |
| 2/22 | 1,500 | 1,519 | 1,494 | 1,519 | +16 | +1.1 | 18,600 |
| 2/16 | 1,500 | 1,503 | 1,491 | 1,503 | +6 | +0.4 | 7,000 |
| 2/9 | 1,495 | 1,514 | 1,491 | 1,497 | -4 | -0.3 | 22,100 |
| 2/2 | 1,512 | 1,523 | 1,492 | 1,501 | -8 | -0.5 | 46,700 |
| 1/26 | 1,501 | 1,516 | 1,501 | 1,509 | +7 | +0.5 | 17,400 |
| 1/19 | 1,512 | 1,513 | 1,502 | 1,502 | -10 | -0.7 | 21,900 |
| 1/12 | 1,511 | 1,519 | 1,509 | 1,512 | -4 | -0.3 | 11,900 |
| 1/5 | 1,512 | 1,518 | 1,500 | 1,516 | +5 | +0.3 | 5,200 |
| 12/29 | 1,510 | 1,514 | 1,500 | 1,511 | +6 | +0.4 | 26,000 |
| 12/22 | 1,504 | 1,510 | 1,487 | 1,505 | +4 | +0.3 | 38,700 |
| 12/15 | 1,519 | 1,523 | 1,501 | 1,501 | -18 | -1.2 | 17,200 |
| 12/8 | 1,517 | 1,536 | 1,516 | 1,519 | -1 | -0.1 | 20,600 |
| 12/1 | 1,513 | 1,520 | 1,508 | 1,520 | +4 | +0.3 | 10,200 |
| 11/24 | 1,510 | 1,516 | 1,501 | 1,516 | +12 | +0.8 | 14,200 |
| 11/17 | 1,511 | 1,516 | 1,499 | 1,504 | +3 | +0.2 | 20,900 |
| 11/10 | 1,520 | 1,544 | 1,500 | 1,501 | -19 | -1.3 | 16,100 |
| 11/2 | 1,559 | 1,564 | 1,482 | 1,520 | -53 | -3.4 | 70,400 |
| 10/27 | 1,565 | 1,584 | 1,555 | 1,573 | +2 | +0.1 | 12,600 |
| 10/20 | 1,537 | 1,594 | 1,514 | 1,571 | +32 | +2.1 | 54,300 |
| 10/13 | 1,550 | 1,565 | 1,539 | 1,539 | -7 | -0.5 | 9,100 |
| 10/6 | 1,570 | 1,581 | 1,514 | 1,546 | -23 | -1.5 | 34,400 |
▶︎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