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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,832 | 1,944 | 1,818 | 1,900 | +68 | +3.7 | 69,900 |
| 2/24 | 1,832 | 1,908 | 1,811 | 1,832 | -80 | -4.2 | 101,100 |
| 2/17 | 1,602 | 2,140 | 1,595 | 1,912 | +310 | +19.4 | 322,100 |
| 2/10 | 1,615 | 1,620 | 1,588 | 1,602 | -11 | -0.7 | 8,900 |
| 2/3 | 1,634 | 1,640 | 1,556 | 1,613 | -21 | -1.3 | 34,900 |
| 1/27 | 1,548 | 1,639 | 1,544 | 1,634 | +86 | +5.6 | 26,700 |
| 1/20 | 1,509 | 1,551 | 1,507 | 1,548 | +46 | +3.1 | 21,600 |
| 1/13 | 1,536 | 1,544 | 1,502 | 1,502 | -32 | -2.1 | 28,500 |
| 1/6 | 1,582 | 1,582 | 1,526 | 1,534 | -48 | -3.0 | 22,500 |
| 12/30 | 1,590 | 1,593 | 1,564 | 1,582 | -8 | -0.5 | 32,400 |
| 12/23 | 1,605 | 1,610 | 1,571 | 1,590 | -16 | -1.0 | 58,900 |
| 12/16 | 1,617 | 1,618 | 1,604 | 1,606 | -11 | -0.7 | 25,500 |
| 12/9 | 1,639 | 1,639 | 1,613 | 1,617 | -11 | -0.7 | 32,400 |
| 12/2 | 1,640 | 1,642 | 1,623 | 1,628 | -7 | -0.4 | 27,000 |
| 11/25 | 1,609 | 1,635 | 1,608 | 1,635 | +24 | +1.5 | 18,600 |
| 11/18 | 1,607 | 1,619 | 1,605 | 1,611 | +1 | +0.1 | 21,700 |
| 11/11 | 1,614 | 1,615 | 1,601 | 1,610 | +10 | +0.6 | 17,800 |
| 11/4 | 1,611 | 1,624 | 1,598 | 1,600 | +4 | +0.3 | 20,200 |
| 10/28 | 1,626 | 1,635 | 1,596 | 1,596 | -28 | -1.7 | 41,300 |
| 10/21 | 1,610 | 1,627 | 1,601 | 1,624 | +10 | +0.6 | 31,600 |
| 10/14 | 1,706 | 1,709 | 1,603 | 1,614 | -87 | -5.1 | 36,300 |
| 10/7 | 1,739 | 1,739 | 1,691 | 1,701 | -44 | -2.5 | 35,700 |
| 9/30 | 1,793 | 1,796 | 1,745 | 1,745 | -60 | -3.3 | 30,900 |
| 9/22 | 1,899 | 1,899 | 1,798 | 1,805 | -100 | -5.3 | 33,700 |
| 9/16 | 1,971 | 1,994 | 1,891 | 1,905 | -66 | -3.4 | 39,900 |
| 9/9 | 2,000 | 2,000 | 1,969 | 1,971 | -29 | -1.5 | 15,500 |
| 9/2 | 2,017 | 2,048 | 2,000 | 2,000 | -50 | -2.4 | 13,300 |
| 8/26 | 2,090 | 2,090 | 2,042 | 2,050 | -48 | -2.3 | 10,400 |
| 8/19 | 2,112 | 2,112 | 2,076 | 2,098 | -24 | -1.1 | 10,600 |
| 8/12 | 2,130 | 2,145 | 2,085 | 2,122 | -9 | -0.4 | 8,300 |
▶︎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
