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 |
|---|---|
| 4,525 (24/07/04) | 2,985 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,525 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 4,065 | 4,525 | 3,975 | 4,365 | +465 | +11.9 | 134,500 |
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 | 1,560 | 1,572 | 1,517 | 1,532 | -3 | -0.2 | 43,400 |
| 4/12 | 1,550 | 1,550 | 1,505 | 1,535 | -15 | -1.0 | 30,000 |
| 4/5 | 1,522 | 1,550 | 1,517 | 1,550 | +35 | +2.3 | 30,600 |
| 3/29 | 1,505 | 1,522 | 1,479 | 1,515 | +3 | +0.2 | 48,400 |
| 3/22 | 1,507 | 1,522 | 1,500 | 1,512 | +5 | +0.3 | 30,000 |
| 3/15 | 1,500 | 1,517 | 1,500 | 1,507 | +11 | +0.7 | 24,000 |
| 3/8 | 1,542 | 1,542 | 1,495 | 1,496 | -46 | -3.0 | 37,600 |
| 3/1 | 1,525 | 1,550 | 1,502 | 1,542 | +15 | +1.0 | 33,000 |
| 2/22 | 1,515 | 1,547 | 1,515 | 1,527 | +27 | +1.8 | 49,600 |
| 2/15 | 1,499 | 1,517 | 1,495 | 1,500 | +8 | +0.5 | 41,200 |
| 2/8 | 1,460 | 1,552 | 1,460 | 1,492 | +62 | +4.3 | 122,000 |
| 2/1 | 1,467 | 1,498 | 1,420 | 1,430 | -37 | -2.5 | 92,600 |
| 1/25 | 1,502 | 1,510 | 1,465 | 1,467 | -35 | -2.3 | 49,600 |
| 1/18 | 1,552 | 1,560 | 1,502 | 1,502 | -55 | -3.5 | 53,600 |
| 1/11 | 1,567 | 1,592 | 1,527 | 1,557 | -3 | -0.2 | 81,400 |
| 1/4 | 1,522 | 1,560 | 1,494 | 1,560 | +10 | +0.7 | 28,800 |
| 12/28 | 1,421 | 1,570 | 1,421 | 1,550 | +59 | +4.0 | 258,200 |
| 12/21 | 1,605 | 1,622 | 1,442 | 1,491 | -119 | -7.4 | 263,400 |
| 12/14 | 1,615 | 1,642 | 1,597 | 1,610 | -40 | -2.4 | 100,400 |
| 12/7 | 1,697 | 1,710 | 1,642 | 1,650 | -47 | -2.8 | 83,200 |
| 11/30 | 1,700 | 1,715 | 1,680 | 1,697 | +2 | +0.1 | 81,800 |
| 11/22 | 1,680 | 1,697 | 1,675 | 1,695 | +40 | +2.4 | 27,400 |
| 11/16 | 1,700 | 1,715 | 1,655 | 1,655 | -42 | -2.5 | 81,400 |
| 11/9 | 1,585 | 1,700 | 1,560 | 1,697 | +115 | +7.3 | 123,400 |
| 11/2 | 1,547 | 1,592 | 1,464 | 1,582 | +45 | +2.9 | 64,000 |
| 10/26 | 1,592 | 1,605 | 1,522 | 1,537 | -55 | -3.5 | 57,200 |
| 10/19 | 1,592 | 1,617 | 1,555 | 1,592 | +7 | +0.4 | 69,400 |
| 10/12 | 1,607 | 1,642 | 1,577 | 1,585 | -52 | -3.2 | 62,200 |
| 10/5 | 1,657 | 1,687 | 1,637 | 1,637 | ー | ー | 56,400 |
▶︎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