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 | 4,475 | 4,280 | 4,430 | +120 | +2.8 | 67,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,642 | 1,837 | 1,640 | 1,817 | +162 | +9.8 | 457,600 |
| 19/10 | 1,600 | 1,672 | 1,565 | 1,655 | +60 | +3.8 | 184,000 |
| 19/09 | 1,491 | 1,595 | 1,480 | 1,595 | +106 | +7.1 | 216,400 |
| 19/08 | 1,532 | 1,535 | 1,475 | 1,489 | -41 | -2.7 | 174,000 |
| 19/07 | 1,570 | 1,595 | 1,500 | 1,530 | -17 | -1.1 | 100,600 |
| 19/06 | 1,499 | 1,582 | 1,492 | 1,547 | +48 | +3.2 | 109,200 |
| 19/05 | 1,530 | 1,575 | 1,452 | 1,499 | -16 | -1.1 | 142,200 |
| 19/04 | 1,522 | 1,572 | 1,505 | 1,515 | 0 | 0.0 | 126,600 |
| 19/03 | 1,537 | 1,542 | 1,479 | 1,515 | -35 | -2.3 | 143,800 |
| 19/02 | 1,420 | 1,552 | 1,420 | 1,550 | +125 | +8.8 | 256,000 |
| 19/01 | 1,522 | 1,592 | 1,425 | 1,425 | -125 | -8.1 | 292,000 |
| 18/12 | 1,697 | 1,710 | 1,421 | 1,550 | -147 | -8.7 | 705,200 |
| 18/11 | 1,567 | 1,715 | 1,560 | 1,697 | +130 | +8.3 | 336,000 |
| 18/10 | 1,657 | 1,687 | 1,464 | 1,567 | -90 | -5.4 | 287,200 |
| 18/09 | 1,494 | 1,662 | 1,461 | 1,657 | +176 | +11.9 | 296,600 |
| 18/08 | 1,567 | 1,580 | 1,451 | 1,481 | -71 | -4.6 | 243,200 |
| 18/07 | 1,507 | 1,570 | 1,417 | 1,552 | +32 | +2.1 | 285,800 |
| 18/06 | 1,592 | 1,615 | 1,510 | 1,520 | -77 | -4.8 | 243,400 |
| 18/05 | 1,560 | 1,630 | 1,535 | 1,597 | +37 | +2.4 | 238,200 |
| 18/04 | 1,575 | 1,647 | 1,488 | 1,560 | 0 | 0.0 | 272,600 |
| 18/03 | 1,677 | 1,680 | 1,502 | 1,560 | -115 | -6.9 | 256,600 |
| 18/02 | 1,582 | 1,695 | 1,460 | 1,675 | +95 | +6.0 | 433,400 |
| 18/01 | 1,670 | 1,702 | 1,580 | 1,580 | -55 | -3.4 | 468,400 |
| 17/12 | 1,657 | 1,745 | 1,630 | 1,635 | -35 | -2.1 | 1,094,000 |
| 17/11 | 1,727 | 1,745 | 1,565 | 1,670 | -55 | -3.2 | 534,600 |
| 17/10 | 1,540 | 1,762 | 1,535 | 1,725 | +198 | +13.0 | 554,400 |
| 17/09 | 1,374 | 1,550 | 1,347 | 1,527 | +154 | +11.2 | 446,200 |
| 17/08 | 1,395 | 1,470 | 1,275 | 1,373 | -30 | -2.1 | 530,200 |
| 17/07 | 1,397 | 1,409 | 1,359 | 1,403 | +7 | +0.5 | 228,000 |
| 17/06 | 1,198 | 1,482 | 1,198 | 1,396 | +215 | +18.2 | 521,200 |
▶︎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
