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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 4,270 | 4,270 | 4,055 | 4,110 | -90 | -2.1 | 30,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 3,085 | 3,335 | 3,060 | 3,235 | +155 | +5.0 | 64,600 |
| 4/7 | 3,370 | 3,370 | 2,985 | 3,080 | -255 | -7.7 | 85,600 |
| 3/31 | 3,220 | 3,335 | 3,215 | 3,335 | +100 | +3.1 | 61,200 |
| 3/24 | 3,320 | 3,320 | 3,180 | 3,235 | -110 | -3.3 | 38,600 |
| 3/17 | 3,290 | 3,430 | 3,225 | 3,345 | +65 | +2.0 | 98,400 |
| 3/10 | 3,085 | 3,340 | 3,060 | 3,280 | +175 | +5.6 | 104,600 |
| 3/3 | 3,035 | 3,110 | 2,965 | 3,105 | +55 | +1.8 | 93,400 |
| 2/24 | 2,970 | 3,050 | 2,950 | 3,050 | +110 | +3.7 | 40,000 |
| 2/17 | 2,980 | 2,995 | 2,895 | 2,940 | -30 | -1.0 | 59,400 |
| 2/10 | 2,635 | 2,995 | 2,635 | 2,970 | +335 | +12.7 | 136,200 |
| 2/3 | 2,670 | 2,720 | 2,635 | 2,635 | -15 | -0.6 | 31,600 |
| 1/27 | 2,610 | 2,665 | 2,575 | 2,650 | +75 | +2.9 | 40,600 |
| 1/20 | 2,575 | 2,620 | 2,500 | 2,575 | +15 | +0.6 | 38,200 |
| 1/13 | 2,590 | 2,650 | 2,515 | 2,560 | 0 | 0.0 | 42,600 |
| 1/6 | 2,590 | 2,590 | 2,505 | 2,560 | -20 | -0.8 | 44,400 |
| 12/30 | 2,730 | 2,740 | 2,565 | 2,580 | -155 | -5.7 | 272,800 |
| 12/23 | 2,800 | 2,825 | 2,700 | 2,735 | -80 | -2.8 | 132,200 |
| 12/16 | 2,815 | 2,860 | 2,810 | 2,815 | -5 | -0.2 | 52,000 |
| 12/9 | 2,875 | 2,875 | 2,780 | 2,820 | -65 | -2.3 | 71,200 |
| 12/2 | 3,005 | 3,040 | 2,860 | 2,885 | -115 | -3.8 | 58,200 |
| 11/25 | 2,930 | 3,005 | 2,915 | 3,000 | +75 | +2.6 | 23,600 |
| 11/18 | 2,930 | 2,930 | 2,855 | 2,925 | -5 | -0.2 | 40,200 |
| 11/11 | 2,900 | 2,950 | 2,855 | 2,930 | +40 | +1.4 | 55,000 |
| 11/4 | 3,055 | 3,055 | 2,870 | 2,890 | -165 | -5.4 | 54,800 |
| 10/28 | 3,015 | 3,100 | 2,975 | 3,055 | +40 | +1.3 | 54,800 |
| 10/21 | 2,955 | 3,040 | 2,930 | 3,015 | +60 | +2.0 | 27,600 |
| 10/14 | 2,950 | 2,975 | 2,880 | 2,955 | 0 | 0.0 | 45,800 |
| 10/7 | 3,090 | 3,145 | 2,955 | 2,955 | -85 | -2.8 | 65,000 |
| 9/30 | 3,000 | 3,140 | 2,940 | 3,040 | -5 | -0.2 | 67,800 |
| 9/22 | 3,010 | 3,065 | 3,005 | 3,045 | +45 | +1.5 | 20,600 |
▶︎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
