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
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 |
|---|---|
| 3,025 (24/02/02) | 2,214 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,025 (24/02/02) | 2,214 (24/08/05) |
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 | 2,425 | 2,437 | -81 | -3.2 | 42,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 1,705 | 1,779 | 1,705 | 1,747 | +46 | +2.7 | 194,700 |
| 17/05 | 1,685 | 1,733 | 1,667 | 1,701 | +16 | +1.0 | 167,000 |
| 17/04 | 1,668 | 1,700 | 1,593 | 1,685 | +39 | +2.4 | 176,700 |
| 17/03 | 1,695 | 1,708 | 1,600 | 1,646 | -49 | -2.9 | 214,100 |
| 17/02 | 1,644 | 1,744 | 1,610 | 1,695 | +50 | +3.0 | 214,200 |
| 17/01 | 1,750 | 1,770 | 1,608 | 1,645 | -107 | -6.1 | 274,700 |
| 16/12 | 1,798 | 1,908 | 1,733 | 1,752 | -36 | -2.0 | 634,300 |
| 16/11 | 1,749 | 1,793 | 1,620 | 1,788 | +42 | +2.4 | 405,900 |
| 16/10 | 1,575 | 1,774 | 1,575 | 1,746 | +171 | +10.9 | 276,800 |
| 16/09 | 1,498 | 1,647 | 1,460 | 1,575 | +87 | +5.9 | 221,600 |
| 16/08 | 1,495 | 1,514 | 1,446 | 1,488 | -30 | -2.0 | 111,500 |
| 16/07 | 1,477 | 1,527 | 1,403 | 1,518 | +36 | +2.4 | 110,600 |
| 16/06 | 1,528 | 1,531 | 1,350 | 1,482 | -46 | -3.0 | 195,300 |
| 16/05 | 1,536 | 1,568 | 1,498 | 1,528 | -82 | -5.1 | 151,700 |
| 16/04 | 1,629 | 1,672 | 1,465 | 1,610 | -19 | -1.2 | 185,400 |
| 16/03 | 1,452 | 1,714 | 1,452 | 1,629 | +160 | +10.9 | 225,900 |
| 16/02 | 1,690 | 1,825 | 1,253 | 1,469 | -245 | -14.3 | 387,600 |
| 16/01 | 1,916 | 1,916 | 1,424 | 1,714 | -202 | -10.5 | 483,200 |
| 15/12 | 2,014 | 2,086 | 1,860 | 1,916 | -84 | -4.2 | 602,500 |
| 15/11 | 2,025 | 2,133 | 1,820 | 2,000 | -40 | -2.0 | 699,600 |
| 15/10 | 1,980 | 2,130 | 1,931 | 2,040 | +66 | +3.3 | 994,600 |
| 15/09 | 2,395 | 2,670 | 1,920 | 1,974 | -371 | -15.8 | 3,670,500 |
| 15/08 | 1,720 | 2,348 | 1,648 | 2,345 | +595 | +34.0 | 1,393,900 |
| 15/07 | 1,754 | 1,825 | 1,600 | 1,750 | +11 | +0.6 | 524,100 |
| 15/06 | 1,600 | 1,849 | 1,599 | 1,739 | +140 | +8.8 | 544,600 |
| 15/05 | 1,590 | 1,616 | 1,565 | 1,599 | -3 | -0.2 | 281,200 |
| 15/04 | 1,550 | 1,635 | 1,549 | 1,602 | +64 | +4.2 | 375,000 |
| 15/03 | 1,572 | 1,600 | 1,498 | 1,538 | -33 | -2.1 | 422,600 |
| 15/02 | 1,530 | 1,582 | 1,485 | 1,571 | +22 | +1.4 | 431,800 |
| 15/01 | 1,577 | 1,577 | 1,454 | 1,549 | -29 | -1.8 | 412,200 |
▶︎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
