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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 4,320 | 4,455 | 4,320 | 4,420 | +110 | +2.6 | 30,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 4,310 | 4,460 | 4,280 | 4,310 | 0 | 0.0 | 37,600 |
| 11/29 | 4,500 | 4,550 | 4,210 | 4,310 | -190 | -4.2 | 40,000 |
| 11/22 | 4,670 | 4,670 | 4,460 | 4,500 | -185 | -4.0 | 20,200 |
| 11/15 | 4,690 | 4,875 | 4,655 | 4,685 | 0 | 0.0 | 26,600 |
| 11/8 | 4,555 | 4,755 | 4,450 | 4,685 | +130 | +2.9 | 22,700 |
| 11/1 | 4,555 | 4,785 | 4,555 | 4,555 | 0 | 0.0 | 33,100 |
| 10/25 | 4,805 | 4,825 | 4,520 | 4,555 | -240 | -5.0 | 26,100 |
| 10/18 | 4,920 | 4,920 | 4,795 | 4,795 | -65 | -1.3 | 12,400 |
| 10/11 | 4,890 | 4,950 | 4,765 | 4,860 | +30 | +0.6 | 27,900 |
| 10/4 | 4,970 | 4,970 | 4,780 | 4,830 | -190 | -3.8 | 44,000 |
| 9/27 | 4,860 | 5,070 | 4,845 | 5,020 | +155 | +3.2 | 63,900 |
| 9/20 | 4,825 | 4,985 | 4,690 | 4,865 | +120 | +2.5 | 38,500 |
| 9/13 | 4,360 | 4,770 | 4,290 | 4,745 | +370 | +8.5 | 61,900 |
| 9/6 | 4,300 | 4,500 | 4,185 | 4,375 | +75 | +1.7 | 53,200 |
| 8/30 | 4,250 | 4,390 | 4,215 | 4,300 | +40 | +0.9 | 31,500 |
| 8/23 | 4,310 | 4,355 | 4,120 | 4,260 | -50 | -1.2 | 30,800 |
| 8/16 | 4,205 | 4,325 | 4,200 | 4,310 | +105 | +2.5 | 20,000 |
| 8/9 | 3,925 | 4,240 | 3,670 | 4,205 | +140 | +3.4 | 63,700 |
| 8/2 | 4,280 | 4,580 | 4,055 | 4,065 | -210 | -4.9 | 52,600 |
| 7/26 | 4,530 | 4,545 | 4,275 | 4,275 | -285 | -6.3 | 41,800 |
| 7/19 | 4,455 | 4,730 | 4,405 | 4,560 | +175 | +4.0 | 40,800 |
| 7/12 | 4,405 | 4,440 | 4,255 | 4,385 | +20 | +0.5 | 49,100 |
| 7/5 | 4,065 | 4,525 | 3,975 | 4,365 | +465 | +11.9 | 119,200 |
| 6/28 | 3,710 | 4,010 | 3,700 | 3,900 | +260 | +7.1 | 90,000 |
| 6/21 | 3,700 | 3,780 | 3,640 | 3,640 | -35 | -1.0 | 58,900 |
| 6/14 | 3,755 | 3,760 | 3,650 | 3,675 | -100 | -2.7 | 32,300 |
| 6/7 | 3,815 | 3,840 | 3,705 | 3,775 | +30 | +0.8 | 25,200 |
| 5/31 | 3,565 | 3,745 | 3,560 | 3,745 | +180 | +5.1 | 28,600 |
| 5/24 | 3,655 | 3,695 | 3,545 | 3,565 | -90 | -2.5 | 28,200 |
| 5/17 | 3,865 | 3,895 | 3,590 | 3,655 | -210 | -5.4 | 45,200 |
▶︎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
