4072東証P貸借
業種 情報・通信業
電算システムホールディングス 株価時系列データ
PTS
2,503.8
円
(10:41)
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 |
|---|---|
| 3,025 (24/02/02) | 2,214 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,690 (23/06/05) | 2,070 (23/01/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,518 | 2,523 | 2,486 | 2,493 | -25 | -1.0 | 8,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 2,979 | 3,115 | 2,946 | 3,040 | +83 | +2.8 | 881,100 |
| 19/11 | 2,965 | 3,075 | 2,878 | 2,957 | -16 | -0.5 | 945,600 |
| 19/10 | 2,886 | 3,125 | 2,886 | 2,973 | +87 | +3.0 | 1,077,600 |
| 19/09 | 2,729 | 3,055 | 2,713 | 2,886 | +141 | +5.1 | 820,000 |
| 19/08 | 3,205 | 3,255 | 2,672 | 2,745 | -480 | -14.9 | 1,232,000 |
| 19/07 | 3,395 | 3,685 | 3,190 | 3,225 | -65 | -2.0 | 1,712,600 |
| 19/06 | 3,930 | 3,970 | 3,230 | 3,290 | -690 | -17.3 | 1,236,100 |
| 19/05 | 3,170 | 4,390 | 3,135 | 3,980 | +775 | +24.2 | 2,025,500 |
| 19/04 | 3,595 | 3,680 | 3,065 | 3,205 | -300 | -8.6 | 1,287,200 |
| 19/03 | 2,879 | 3,520 | 2,865 | 3,505 | +620 | +21.5 | 2,061,600 |
| 19/02 | 2,400 | 2,935 | 2,251 | 2,885 | +495 | +20.7 | 995,600 |
| 19/01 | 2,230 | 2,459 | 2,178 | 2,390 | +112 | +4.9 | 513,000 |
| 18/12 | 2,283 | 2,498 | 2,045 | 2,278 | +5 | +0.2 | 838,700 |
| 18/11 | 2,189 | 2,457 | 2,140 | 2,273 | +87 | +4.0 | 546,900 |
| 18/10 | 2,284 | 2,286 | 1,901 | 2,186 | -98 | -4.3 | 530,300 |
| 18/09 | 2,167 | 2,345 | 2,091 | 2,284 | +144 | +6.7 | 290,400 |
| 18/08 | 2,155 | 2,200 | 2,021 | 2,140 | -3 | -0.1 | 215,100 |
| 18/07 | 2,120 | 2,182 | 1,954 | 2,143 | +36 | +1.7 | 372,300 |
| 18/06 | 2,084 | 2,204 | 2,069 | 2,107 | +27 | +1.3 | 246,400 |
| 18/05 | 2,056 | 2,095 | 1,983 | 2,080 | -6 | -0.3 | 205,200 |
| 18/04 | 1,982 | 2,110 | 1,951 | 2,086 | +104 | +5.3 | 171,400 |
| 18/03 | 1,982 | 2,013 | 1,848 | 1,982 | -1 | -0.1 | 228,700 |
| 18/02 | 2,061 | 2,065 | 1,821 | 1,983 | -78 | -3.8 | 356,100 |
| 18/01 | 2,055 | 2,167 | 2,051 | 2,061 | +11 | +0.5 | 490,500 |
| 17/12 | 2,103 | 2,190 | 2,046 | 2,050 | -53 | -2.5 | 920,200 |
| 17/11 | 2,155 | 2,155 | 2,000 | 2,103 | -79 | -3.6 | 508,800 |
| 17/10 | 2,149 | 2,193 | 2,060 | 2,182 | +56 | +2.6 | 368,800 |
| 17/09 | 1,920 | 2,150 | 1,800 | 2,126 | +206 | +10.7 | 542,300 |
| 17/08 | 1,814 | 1,920 | 1,803 | 1,920 | +109 | +6.0 | 290,300 |
| 17/07 | 1,737 | 1,849 | 1,734 | 1,811 | +64 | +3.7 | 283,600 |
▶︎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
