！決算発表予定日 2024/05/07
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,775 | 3,830 | 3,735 | 3,810 | +40 | +1.1 | 7,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 3,425 | 3,480 | 3,405 | 3,460 | +65 | +1.9 | 12,600 |
| 3/12 | 3,350 | 3,395 | 3,300 | 3,395 | +55 | +1.7 | 5,500 |
| 3/11 | 3,350 | 3,370 | 3,300 | 3,340 | -40 | -1.2 | 8,000 |
| 3/8 | 3,410 | 3,480 | 3,370 | 3,380 | -30 | -0.9 | 15,900 |
| 3/7 | 3,385 | 3,410 | 3,345 | 3,410 | +70 | +2.1 | 12,200 |
| 3/6 | 3,300 | 3,340 | 3,290 | 3,340 | +45 | +1.4 | 15,500 |
| 3/5 | 3,330 | 3,330 | 3,275 | 3,295 | -5 | -0.2 | 7,200 |
| 3/4 | 3,320 | 3,325 | 3,285 | 3,300 | -30 | -0.9 | 11,900 |
| 3/1 | 3,350 | 3,360 | 3,300 | 3,330 | -10 | -0.3 | 11,700 |
| 2/29 | 3,385 | 3,385 | 3,320 | 3,340 | -60 | -1.8 | 15,300 |
| 2/28 | 3,395 | 3,420 | 3,380 | 3,400 | +10 | +0.3 | 10,200 |
| 2/27 | 3,450 | 3,450 | 3,380 | 3,390 | -85 | -2.5 | 14,400 |
| 2/26 | 3,505 | 3,525 | 3,475 | 3,475 | -35 | -1.0 | 5,300 |
| 2/22 | 3,485 | 3,515 | 3,485 | 3,510 | +15 | +0.4 | 5,200 |
| 2/21 | 3,490 | 3,510 | 3,480 | 3,495 | -10 | -0.3 | 3,200 |
| 2/20 | 3,505 | 3,530 | 3,490 | 3,505 | +10 | +0.3 | 7,600 |
| 2/19 | 3,465 | 3,495 | 3,465 | 3,495 | 0 | 0.0 | 4,500 |
| 2/16 | 3,435 | 3,520 | 3,435 | 3,495 | +70 | +2.0 | 11,600 |
| 2/15 | 3,465 | 3,470 | 3,425 | 3,425 | -40 | -1.2 | 10,500 |
| 2/14 | 3,510 | 3,510 | 3,415 | 3,465 | -50 | -1.4 | 15,100 |
| 2/13 | 3,550 | 3,550 | 3,485 | 3,515 | -30 | -0.9 | 14,800 |
| 2/9 | 3,565 | 3,645 | 3,545 | 3,545 | -60 | -1.7 | 9,500 |
| 2/8 | 3,635 | 3,660 | 3,555 | 3,605 | -75 | -2.0 | 13,000 |
| 2/7 | 3,545 | 3,710 | 3,545 | 3,680 | +130 | +3.7 | 22,700 |
| 2/6 | 3,645 | 3,645 | 3,535 | 3,550 | -95 | -2.6 | 20,500 |
| 2/5 | 3,595 | 3,645 | 3,560 | 3,645 | +140 | +4.0 | 24,200 |
| 2/2 | 3,525 | 3,525 | 3,480 | 3,505 | +15 | +0.4 | 5,800 |
| 2/1 | 3,525 | 3,525 | 3,490 | 3,490 | -75 | -2.1 | 5,100 |
| 1/31 | 3,515 | 3,565 | 3,510 | 3,565 | +40 | +1.1 | 3,900 |
| 1/30 | 3,575 | 3,580 | 3,525 | 3,525 | -40 | -1.1 | 3,300 |
▶︎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