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 | 4,445 | +135 | +3.1 | 72,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,158 | 1,222 | 1,151 | 1,181 | +23 | +2.0 | 272,400 |
| 17/04 | 1,177 | 1,177 | 1,076 | 1,158 | +3 | +0.3 | 344,000 |
| 17/03 | 1,103 | 1,176 | 1,075 | 1,155 | +49 | +4.4 | 357,000 |
| 17/02 | 1,097 | 1,122 | 1,060 | 1,106 | +8 | +0.7 | 343,600 |
| 17/01 | 1,044 | 1,105 | 985 | 1,098 | +64 | +6.2 | 685,000 |
| 16/12 | 1,112 | 1,124 | 1,013 | 1,034 | -75 | -6.8 | 1,195,800 |
| 16/11 | 1,037 | 1,114 | 978 | 1,109 | +72 | +6.9 | 439,000 |
| 16/10 | 967 | 1,046 | 965 | 1,037 | +73 | +7.6 | 286,000 |
| 16/09 | 913 | 969 | 905 | 964 | +55 | +6.1 | 259,200 |
| 16/08 | 920 | 922 | 887 | 909 | -13 | -1.4 | 164,800 |
| 16/07 | 899 | 922 | 855 | 922 | +31 | +3.5 | 180,000 |
| 16/06 | 920 | 926 | 826 | 891 | -32 | -3.5 | 303,600 |
| 16/05 | 999 | 1,036 | 879 | 923 | -95 | -9.3 | 485,000 |
| 16/04 | 993 | 1,041 | 958 | 1,018 | +25 | +2.5 | 237,800 |
| 16/03 | 945 | 1,018 | 945 | 993 | +53 | +5.6 | 249,000 |
| 16/02 | 1,095 | 1,095 | 850 | 940 | -114 | -10.8 | 405,400 |
| 16/01 | 1,120 | 1,134 | 971 | 1,054 | -66 | -5.9 | 561,200 |
| 15/12 | 1,210 | 1,230 | 1,043 | 1,120 | -98 | -8.1 | 1,036,800 |
| 15/11 | 1,095 | 1,235 | 1,088 | 1,218 | +127 | +11.6 | 513,400 |
| 15/10 | 1,024 | 1,095 | 1,010 | 1,091 | +68 | +6.7 | 340,800 |
| 15/09 | 1,025 | 1,029 | 911 | 1,023 | -17 | -1.6 | 396,000 |
| 15/08 | 1,087 | 1,162 | 932 | 1,040 | -47 | -4.3 | 661,000 |
| 15/07 | 1,016 | 1,132 | 960 | 1,087 | +80 | +7.9 | 631,200 |
| 15/06 | 962 | 1,009 | 929 | 1,007 | +55 | +5.8 | 426,200 |
| 15/05 | 923 | 984 | 916 | 952 | +20 | +2.2 | 314,800 |
| 15/04 | 902 | 943 | 900 | 932 | +28 | +3.1 | 402,600 |
| 15/03 | 887 | 920 | 887 | 904 | +19 | +2.2 | 438,400 |
| 15/02 | 837 | 892 | 822 | 885 | +47 | +5.6 | 396,000 |
| 15/01 | 865 | 871 | 821 | 838 | -37 | -4.2 | 428,400 |
| 14/12 | 878 | 925 | 860 | 875 | -2 | -0.2 | 1,353,400 |
▶︎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
