4746東証S貸借
業種 情報・通信業
東計電算 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,050 (24/04/15) | 2,985 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,050 (24/04/15) | 3,275 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 3,695 | 3,780 | 3,685 | 3,700 | -15 | -0.4 | 12,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 3,700 | 3,720 | 3,640 | 3,715 | +40 | +1.1 | 9,300 |
| 6/14 | 3,660 | 3,725 | 3,650 | 3,675 | -25 | -0.7 | 11,800 |
| 6/13 | 3,715 | 3,715 | 3,675 | 3,700 | -15 | -0.4 | 4,400 |
| 6/12 | 3,710 | 3,730 | 3,670 | 3,715 | +5 | +0.1 | 4,600 |
| 6/11 | 3,735 | 3,760 | 3,710 | 3,710 | -25 | -0.7 | 4,900 |
| 6/10 | 3,755 | 3,760 | 3,715 | 3,735 | -40 | -1.1 | 6,600 |
| 6/7 | 3,740 | 3,795 | 3,740 | 3,775 | +45 | +1.2 | 4,400 |
| 6/6 | 3,780 | 3,780 | 3,705 | 3,730 | -25 | -0.7 | 5,200 |
| 6/5 | 3,800 | 3,800 | 3,755 | 3,755 | -45 | -1.2 | 4,200 |
| 6/4 | 3,835 | 3,840 | 3,795 | 3,800 | -15 | -0.4 | 4,800 |
| 6/3 | 3,815 | 3,830 | 3,770 | 3,815 | +70 | +1.9 | 6,600 |
| 5/31 | 3,650 | 3,745 | 3,640 | 3,745 | +95 | +2.6 | 6,300 |
| 5/30 | 3,595 | 3,665 | 3,580 | 3,650 | +60 | +1.7 | 6,400 |
| 5/29 | 3,625 | 3,630 | 3,585 | 3,590 | -10 | -0.3 | 4,500 |
| 5/28 | 3,605 | 3,620 | 3,560 | 3,600 | +20 | +0.6 | 5,500 |
| 5/27 | 3,565 | 3,620 | 3,565 | 3,580 | +15 | +0.4 | 5,900 |
| 5/24 | 3,560 | 3,595 | 3,560 | 3,565 | -20 | -0.6 | 2,400 |
| 5/23 | 3,605 | 3,615 | 3,545 | 3,585 | -20 | -0.6 | 7,000 |
| 5/22 | 3,670 | 3,670 | 3,605 | 3,605 | -40 | -1.1 | 4,900 |
| 5/21 | 3,640 | 3,680 | 3,620 | 3,645 | +15 | +0.4 | 4,500 |
| 5/20 | 3,655 | 3,695 | 3,610 | 3,630 | -25 | -0.7 | 9,400 |
| 5/17 | 3,680 | 3,680 | 3,590 | 3,655 | +5 | +0.1 | 6,100 |
| 5/16 | 3,720 | 3,730 | 3,620 | 3,650 | -70 | -1.9 | 13,000 |
| 5/15 | 3,785 | 3,795 | 3,680 | 3,720 | -55 | -1.5 | 13,400 |
| 5/14 | 3,800 | 3,830 | 3,740 | 3,775 | -35 | -0.9 | 7,200 |
| 5/13 | 3,865 | 3,895 | 3,805 | 3,810 | -55 | -1.4 | 5,500 |
| 5/10 | 3,910 | 3,925 | 3,865 | 3,865 | -45 | -1.2 | 5,500 |
| 5/9 | 3,885 | 3,920 | 3,860 | 3,910 | +45 | +1.2 | 6,800 |
| 5/8 | 3,985 | 3,995 | 3,850 | 3,865 | -100 | -2.5 | 8,400 |
| 5/7 | 3,955 | 4,050 | 3,920 | 3,965 | 0 | 0.0 | 10,500 |
▶︎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