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
4,433.5
円
(10:41)
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 | 65,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,700 | 3,065 | 2,640 | 3,055 | +360 | +13.4 | 295,000 |
| 22/04 | 2,535 | 2,820 | 2,500 | 2,695 | +150 | +5.9 | 275,600 |
| 22/03 | 2,467 | 2,575 | 2,265 | 2,545 | +60 | +2.4 | 236,600 |
| 22/02 | 2,335 | 2,520 | 2,327 | 2,485 | +133 | +5.7 | 107,000 |
| 22/01 | 2,462 | 2,550 | 2,247 | 2,352 | -105 | -4.3 | 256,800 |
| 21/12 | 2,525 | 2,625 | 2,385 | 2,457 | -118 | -4.6 | 624,200 |
| 21/11 | 2,357 | 2,670 | 2,330 | 2,575 | +223 | +9.5 | 246,600 |
| 21/10 | 2,390 | 2,420 | 2,252 | 2,352 | -58 | -2.4 | 221,000 |
| 21/09 | 2,395 | 2,480 | 2,347 | 2,410 | -15 | -0.6 | 238,800 |
| 21/08 | 2,400 | 2,497 | 2,332 | 2,425 | +50 | +2.1 | 188,800 |
| 21/07 | 2,405 | 2,417 | 2,150 | 2,375 | -15 | -0.6 | 386,200 |
| 21/06 | 2,280 | 2,457 | 2,275 | 2,390 | +113 | +5.0 | 197,200 |
| 21/05 | 2,207 | 2,332 | 2,107 | 2,277 | +105 | +4.8 | 244,400 |
| 21/04 | 2,265 | 2,297 | 2,145 | 2,172 | -103 | -4.5 | 167,800 |
| 21/03 | 2,075 | 2,312 | 2,012 | 2,275 | +193 | +9.3 | 311,200 |
| 21/02 | 1,960 | 2,170 | 1,952 | 2,082 | +120 | +6.1 | 216,400 |
| 21/01 | 2,195 | 2,195 | 1,937 | 1,962 | -210 | -9.7 | 346,000 |
| 20/12 | 2,192 | 2,335 | 2,150 | 2,172 | -5 | -0.2 | 716,800 |
| 20/11 | 2,177 | 2,267 | 2,115 | 2,177 | 0 | 0.0 | 353,600 |
| 20/10 | 2,480 | 2,525 | 2,177 | 2,177 | -268 | -11.0 | 319,000 |
| 20/09 | 2,215 | 2,610 | 2,130 | 2,445 | +230 | +10.4 | 468,800 |
| 20/08 | 1,902 | 2,275 | 1,830 | 2,215 | +315 | +16.6 | 403,800 |
| 20/07 | 2,202 | 2,210 | 1,900 | 1,900 | -295 | -13.4 | 344,800 |
| 20/06 | 2,047 | 2,290 | 1,975 | 2,195 | +170 | +8.4 | 612,000 |
| 20/05 | 2,102 | 2,312 | 1,845 | 2,025 | -42 | -2.0 | 643,200 |
| 20/04 | 1,882 | 2,195 | 1,752 | 2,067 | +185 | +9.8 | 354,400 |
| 20/03 | 2,037 | 2,195 | 1,577 | 1,882 | -190 | -9.2 | 817,800 |
| 20/02 | 1,765 | 2,275 | 1,722 | 2,072 | +302 | +17.1 | 1,066,600 |
| 20/01 | 1,740 | 1,865 | 1,700 | 1,770 | -5 | -0.3 | 407,800 |
| 19/12 | 1,822 | 1,970 | 1,755 | 1,775 | -42 | -2.3 | 902,000 |
▶︎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
