！決算発表予定日 2024/05/07
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,050 (24/04/15) | 2,985 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,050 (24/04/15) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,885 | 3,935 | 3,720 | 3,810 | +50 | +1.3 | 48,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,995 | 4,050 | 3,695 | 3,760 | -165 | -4.2 | 50,300 |
| 4/12 | 3,955 | 3,960 | 3,775 | 3,925 | +15 | +0.4 | 39,000 |
| 4/5 | 3,680 | 3,975 | 3,650 | 3,910 | +260 | +7.1 | 70,800 |
| 3/29 | 3,590 | 3,675 | 3,540 | 3,650 | +60 | +1.7 | 43,700 |
| 3/22 | 3,640 | 3,640 | 3,555 | 3,590 | +90 | +2.6 | 27,700 |
| 3/15 | 3,350 | 3,520 | 3,300 | 3,500 | +120 | +3.6 | 40,200 |
| 3/8 | 3,320 | 3,480 | 3,275 | 3,380 | +50 | +1.5 | 62,700 |
| 3/1 | 3,505 | 3,525 | 3,300 | 3,330 | -180 | -5.1 | 56,900 |
| 2/22 | 3,465 | 3,530 | 3,465 | 3,510 | +15 | +0.4 | 20,500 |
| 2/16 | 3,550 | 3,550 | 3,415 | 3,495 | -50 | -1.4 | 52,000 |
| 2/9 | 3,595 | 3,710 | 3,535 | 3,545 | +40 | +1.1 | 89,900 |
| 2/2 | 3,515 | 3,580 | 3,480 | 3,505 | -5 | -0.1 | 22,800 |
| 1/26 | 3,490 | 3,645 | 3,475 | 3,510 | +35 | +1.0 | 40,100 |
| 1/19 | 3,580 | 3,655 | 3,475 | 3,475 | -95 | -2.7 | 51,200 |
| 1/12 | 3,430 | 3,600 | 3,430 | 3,570 | +140 | +4.1 | 59,700 |
| 1/5 | 3,450 | 3,495 | 3,375 | 3,430 | -30 | -0.9 | 32,500 |
| 12/29 | 3,570 | 3,625 | 3,335 | 3,460 | -90 | -2.5 | 314,000 |
| 12/22 | 3,550 | 3,605 | 3,500 | 3,550 | -5 | -0.1 | 87,600 |
| 12/15 | 3,550 | 3,650 | 3,550 | 3,555 | +20 | +0.6 | 48,000 |
| 12/8 | 3,550 | 3,670 | 3,530 | 3,535 | -5 | -0.1 | 46,800 |
| 12/1 | 3,565 | 3,570 | 3,460 | 3,540 | -20 | -0.6 | 40,200 |
| 11/24 | 3,350 | 3,590 | 3,300 | 3,560 | +210 | +6.3 | 42,200 |
| 11/17 | 3,300 | 3,365 | 3,210 | 3,350 | +40 | +1.2 | 72,000 |
| 11/10 | 3,075 | 3,330 | 3,075 | 3,310 | +235 | +7.6 | 69,400 |
| 11/2 | 3,070 | 3,075 | 3,020 | 3,075 | -10 | -0.3 | 32,000 |
| 10/27 | 3,055 | 3,085 | 2,985 | 3,085 | +15 | +0.5 | 42,400 |
| 10/20 | 3,070 | 3,095 | 3,030 | 3,070 | 0 | 0.0 | 22,600 |
| 10/13 | 3,085 | 3,110 | 3,050 | 3,070 | -40 | -1.3 | 32,600 |
| 10/6 | 3,120 | 3,145 | 3,040 | 3,110 | +5 | +0.2 | 29,600 |
| 9/29 | 3,200 | 3,200 | 3,080 | 3,105 | -90 | -2.8 | 75,800 |
▶︎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