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 |
|---|---|
| 5,070 (24/09/26) | 3,275 (24/03/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,070 (24/09/26) | 3,275 (24/03/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,310 | 4,460 | 4,280 | 4,420 | +110 | +2.6 | 67,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,650 | 4,875 | 4,210 | 4,310 | -370 | -7.9 | 112,700 |
| 24/10 | 4,835 | 4,950 | 4,520 | 4,680 | -165 | -3.4 | 126,100 |
| 24/09 | 4,300 | 5,070 | 4,185 | 4,845 | +545 | +12.7 | 231,700 |
| 24/08 | 4,550 | 4,580 | 3,670 | 4,300 | -250 | -5.5 | 172,900 |
| 24/07 | 4,065 | 4,730 | 3,975 | 4,550 | +650 | +16.7 | 276,600 |
| 24/06 | 3,815 | 4,010 | 3,640 | 3,900 | +155 | +4.1 | 206,400 |
| 24/05 | 3,925 | 4,050 | 3,545 | 3,745 | -180 | -4.6 | 143,900 |
| 24/04 | 3,680 | 4,050 | 3,650 | 3,925 | +275 | +7.5 | 205,800 |
| 24/03 | 3,350 | 3,675 | 3,275 | 3,650 | +310 | +9.3 | 186,000 |
| 24/02 | 3,525 | 3,710 | 3,320 | 3,340 | -225 | -6.3 | 218,500 |
| 24/01 | 3,450 | 3,655 | 3,375 | 3,565 | +105 | +3.0 | 195,400 |
| 23/12 | 3,525 | 3,670 | 3,335 | 3,460 | -65 | -1.8 | 504,800 |
| 23/11 | 3,050 | 3,590 | 3,045 | 3,525 | +485 | +16.0 | 229,600 |
| 23/10 | 3,120 | 3,145 | 2,985 | 3,040 | -65 | -2.1 | 145,000 |
| 23/09 | 3,255 | 3,360 | 3,080 | 3,105 | -150 | -4.6 | 154,400 |
| 23/08 | 3,135 | 3,290 | 3,030 | 3,255 | +120 | +3.8 | 146,400 |
| 23/07 | 3,085 | 3,150 | 3,005 | 3,135 | +60 | +2.0 | 193,400 |
| 23/06 | 3,135 | 3,305 | 3,040 | 3,075 | -45 | -1.4 | 259,800 |
| 23/05 | 3,215 | 3,385 | 2,995 | 3,120 | -125 | -3.9 | 280,600 |
| 23/04 | 3,370 | 3,370 | 2,985 | 3,245 | -90 | -2.7 | 211,600 |
| 23/03 | 3,015 | 3,430 | 2,965 | 3,335 | +320 | +10.6 | 376,200 |
| 23/02 | 2,700 | 3,075 | 2,635 | 3,015 | +320 | +11.9 | 269,600 |
| 23/01 | 2,590 | 2,720 | 2,500 | 2,695 | +115 | +4.5 | 183,400 |
| 22/12 | 2,940 | 2,965 | 2,565 | 2,580 | -375 | -12.7 | 559,400 |
| 22/11 | 2,975 | 3,040 | 2,855 | 2,955 | -15 | -0.5 | 183,200 |
| 22/10 | 3,090 | 3,145 | 2,880 | 2,970 | -70 | -2.3 | 210,600 |
| 22/09 | 3,295 | 3,295 | 2,930 | 3,040 | -255 | -7.7 | 210,200 |
| 22/08 | 3,235 | 3,385 | 3,000 | 3,295 | +65 | +2.0 | 239,400 |
| 22/07 | 2,865 | 3,345 | 2,790 | 3,230 | +320 | +11.0 | 168,600 |
| 22/06 | 3,070 | 3,145 | 2,730 | 2,910 | -145 | -4.8 | 249,800 |
▶︎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
