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 |
|---|---|
| 4,090 (24/07/01) | 2,985 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,090 (24/07/01) | 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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 4,065 | 4,265 | 3,975 | 4,215 | +315 | +8.1 | 97,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 2,075 | 2,242 | 2,017 | 2,240 | +188 | +9.2 | 196,000 |
| 6/12 | 2,057 | 2,125 | 1,975 | 2,052 | -18 | -0.9 | 147,400 |
| 6/5 | 2,047 | 2,125 | 2,035 | 2,070 | +45 | +2.2 | 125,800 |
| 5/29 | 1,952 | 2,110 | 1,920 | 2,025 | +65 | +3.3 | 136,800 |
| 5/22 | 1,900 | 1,990 | 1,860 | 1,960 | +58 | +3.1 | 108,000 |
| 5/15 | 2,010 | 2,035 | 1,845 | 1,902 | -88 | -4.4 | 152,800 |
| 5/8 | 2,212 | 2,312 | 1,970 | 1,990 | -117 | -5.6 | 224,000 |
| 5/1 | 2,112 | 2,170 | 2,062 | 2,107 | -3 | -0.1 | 58,200 |
| 4/24 | 2,140 | 2,152 | 2,015 | 2,110 | -15 | -0.7 | 55,800 |
| 4/17 | 2,082 | 2,195 | 2,030 | 2,125 | +45 | +2.2 | 75,200 |
| 4/10 | 1,767 | 2,117 | 1,767 | 2,080 | +300 | +16.9 | 133,600 |
| 4/3 | 1,890 | 1,952 | 1,752 | 1,780 | -130 | -6.8 | 104,400 |
| 3/27 | 1,590 | 1,917 | 1,590 | 1,910 | +323 | +20.4 | 143,800 |
| 3/19 | 1,757 | 1,902 | 1,582 | 1,587 | -105 | -6.2 | 160,600 |
| 3/13 | 1,900 | 1,937 | 1,577 | 1,692 | -278 | -14.1 | 235,800 |
| 3/6 | 2,037 | 2,195 | 1,945 | 1,970 | -102 | -4.9 | 226,400 |
| 2/28 | 2,137 | 2,260 | 2,052 | 2,072 | -170 | -7.6 | 234,800 |
| 2/21 | 2,122 | 2,275 | 2,102 | 2,242 | +120 | +5.7 | 224,200 |
| 2/14 | 2,147 | 2,160 | 2,070 | 2,122 | -25 | -1.2 | 155,000 |
| 2/7 | 1,765 | 2,187 | 1,722 | 2,147 | +377 | +21.3 | 452,600 |
| 1/31 | 1,800 | 1,807 | 1,700 | 1,770 | -32 | -1.8 | 88,000 |
| 1/24 | 1,835 | 1,847 | 1,795 | 1,802 | -18 | -1.0 | 71,000 |
| 1/17 | 1,815 | 1,865 | 1,797 | 1,820 | +23 | +1.3 | 123,400 |
| 1/10 | 1,740 | 1,797 | 1,725 | 1,797 | +22 | +1.2 | 125,400 |
| 12/30 | 1,757 | 1,777 | 1,755 | 1,775 | -32 | -1.8 | 42,000 |
| 12/27 | 1,842 | 1,892 | 1,802 | 1,807 | -35 | -1.9 | 339,200 |
| 12/20 | 1,815 | 1,875 | 1,815 | 1,842 | +10 | +0.6 | 180,200 |
| 12/13 | 1,955 | 1,970 | 1,827 | 1,832 | -95 | -4.9 | 163,800 |
| 12/6 | 1,822 | 1,942 | 1,802 | 1,927 | +110 | +6.1 | 176,800 |
| 11/29 | 1,705 | 1,837 | 1,705 | 1,817 | +122 | +7.2 | 198,200 |
▶︎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