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 | 1,414 | 1,416 | -6 | -0.4 | 10,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,603 | 1,603 | 1,555 | 1,569 | -35 | -2.2 | 13,800 |
| 9/22 | 1,605 | 1,611 | 1,581 | 1,604 | -7 | -0.4 | 9,700 |
| 9/15 | 1,595 | 1,619 | 1,587 | 1,611 | +18 | +1.1 | 13,400 |
| 9/8 | 1,582 | 1,595 | 1,578 | 1,593 | +14 | +0.9 | 18,900 |
| 9/1 | 1,560 | 1,582 | 1,556 | 1,579 | +19 | +1.2 | 14,400 |
| 8/25 | 1,551 | 1,563 | 1,548 | 1,560 | +10 | +0.7 | 16,000 |
| 8/18 | 1,554 | 1,558 | 1,550 | 1,550 | -3 | -0.2 | 17,500 |
| 8/10 | 1,556 | 1,562 | 1,552 | 1,553 | -4 | -0.3 | 17,000 |
| 8/4 | 1,568 | 1,589 | 1,557 | 1,557 | -13 | -0.8 | 37,600 |
| 7/28 | 1,586 | 1,602 | 1,570 | 1,570 | -16 | -1.0 | 42,000 |
| 7/21 | 1,585 | 1,597 | 1,582 | 1,586 | +1 | +0.1 | 9,600 |
| 7/14 | 1,596 | 1,608 | 1,581 | 1,585 | -11 | -0.7 | 21,400 |
| 7/7 | 1,605 | 1,658 | 1,595 | 1,596 | -9 | -0.6 | 21,500 |
| 6/30 | 1,613 | 1,660 | 1,587 | 1,605 | -8 | -0.5 | 27,700 |
| 6/23 | 1,617 | 1,641 | 1,611 | 1,613 | +3 | +0.2 | 27,300 |
| 6/16 | 1,624 | 1,644 | 1,607 | 1,610 | -1 | -0.1 | 21,200 |
| 6/9 | 1,616 | 1,638 | 1,591 | 1,611 | +10 | +0.6 | 30,400 |
| 6/2 | 1,605 | 1,620 | 1,570 | 1,601 | -2 | -0.1 | 36,300 |
| 5/26 | 1,617 | 1,634 | 1,602 | 1,603 | -15 | -0.9 | 26,500 |
| 5/19 | 1,788 | 1,828 | 1,601 | 1,618 | -184 | -10.2 | 56,900 |
| 5/12 | 1,794 | 1,802 | 1,777 | 1,802 | +8 | +0.5 | 13,100 |
| 5/2 | 1,742 | 1,797 | 1,731 | 1,794 | +57 | +3.3 | 12,300 |
| 4/28 | 1,739 | 1,763 | 1,721 | 1,737 | +11 | +0.6 | 36,900 |
| 4/21 | 1,756 | 1,764 | 1,721 | 1,726 | -25 | -1.4 | 20,600 |
| 4/14 | 1,712 | 1,768 | 1,706 | 1,751 | +58 | +3.4 | 22,600 |
| 4/7 | 1,786 | 1,824 | 1,692 | 1,693 | -101 | -5.6 | 37,800 |
| 3/31 | 1,827 | 1,840 | 1,778 | 1,794 | -13 | -0.7 | 46,400 |
| 3/24 | 1,811 | 1,833 | 1,784 | 1,807 | -21 | -1.2 | 24,400 |
| 3/17 | 1,879 | 1,888 | 1,720 | 1,828 | -94 | -4.9 | 60,900 |
| 3/10 | 1,900 | 1,935 | 1,865 | 1,922 | +22 | +1.2 | 38,600 |
▶︎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
