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 | 2,393 | 2,393 | -125 | -5.0 | 52,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 1,629 | 1,765 | 1,575 | 1,578 | -48 | -3.0 | 1,235,200 |
| 14/11 | 1,590 | 1,629 | 1,542 | 1,626 | +88 | +5.7 | 399,600 |
| 14/10 | 1,603 | 1,619 | 1,371 | 1,538 | -54 | -3.4 | 709,500 |
| 14/09 | 1,500 | 1,650 | 1,497 | 1,592 | +98 | +6.6 | 649,200 |
| 14/08 | 1,406 | 1,532 | 1,396 | 1,494 | +51 | +3.5 | 611,800 |
| 14/07 | 1,379 | 1,696 | 1,368 | 1,443 | +68 | +5.0 | 1,251,700 |
| 14/06 | 1,329 | 1,395 | 1,313 | 1,375 | +70 | +5.4 | 323,500 |
| 14/05 | 1,195 | 1,307 | 1,160 | 1,305 | +123 | +10.4 | 307,600 |
| 14/04 | 1,194 | 1,195 | 1,120 | 1,182 | -12 | -1.0 | 350,400 |
| 14/03 | 1,065 | 1,197 | 1,038 | 1,194 | +151 | +14.5 | 597,900 |
| 14/02 | 1,201 | 1,214 | 1,004 | 1,043 | -183 | -14.9 | 670,500 |
| 14/01 | 1,399 | 1,431 | 1,200 | 1,226 | -175 | -12.5 | 609,300 |
| 13/12 | 1,484 | 1,513 | 1,355 | 1,401 | -82 | -5.5 | 1,157,500 |
| 13/11 | 1,442 | 1,517 | 1,376 | 1,483 | +53 | +3.7 | 808,600 |
| 13/10 | 1,148 | 1,540 | 1,090 | 1,430 | +282 | +24.6 | 2,949,600 |
| 13/09 | 1,039 | 1,154 | 1,032 | 1,148 | +112 | +10.8 | 355,500 |
| 13/08 | 1,055 | 1,133 | 971 | 1,036 | -27 | -2.5 | 1,079,600 |
| 13/07 | 1,062 | 1,250 | 1,048 | 1,063 | +1 | +0.1 | 551,900 |
| 13/06 | 1,150 | 1,160 | 952 | 1,062 | -89 | -7.7 | 401,200 |
| 13/05 | 1,135 | 1,365 | 1,085 | 1,151 | +216 | +23.1 | 1,928,200 |
| 13/04 | 900 | 975 | 805 | 935 | +11 | +1.2 | 681,800 |
| 13/03 | 646 | 977 | 646 | 924 | +279 | +43.3 | 768,000 |
| 13/02 | 675 | 684 | 611 | 645 | -18 | -2.7 | 608,800 |
| 13/01 | 599 | 691 | 586 | 663 | +71 | +12.0 | 253,200 |
| 12/12 | 588 | 634 | 572 | 592 | +4 | +0.7 | 233,800 |
| 12/11 | 556 | 589 | 544 | 588 | +32 | +5.8 | 227,200 |
| 12/10 | 540 | 635 | 531 | 556 | +16 | +3.0 | 894,000 |
| 12/09 | 500 | 550 | 500 | 540 | +42 | +8.4 | 358,600 |
| 12/08 | 460 | 517 | 452 | 498 | +31 | +6.6 | 298,600 |
| 12/07 | 475 | 483 | 454 | 467 | -4 | -0.9 | 93,400 |
▶︎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
