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 |
|---|---|
| 4,375 (24/07/03) | 2,985 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,375 (24/07/03) | 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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 4,065 | 4,525 | 3,975 | 4,445 | +545 | +14.0 | 126,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,695 | 1,712 | 1,682 | 1,695 | 0 | 0.0 | 68,800 |
| 11/15 | 1,700 | 1,715 | 1,690 | 1,695 | 0 | 0.0 | 95,400 |
| 11/8 | 1,660 | 1,710 | 1,652 | 1,695 | +55 | +3.4 | 87,000 |
| 11/1 | 1,627 | 1,672 | 1,610 | 1,640 | +3 | +0.2 | 55,200 |
| 10/25 | 1,635 | 1,665 | 1,627 | 1,637 | +7 | +0.4 | 32,200 |
| 10/18 | 1,615 | 1,640 | 1,607 | 1,630 | +33 | +2.1 | 33,800 |
| 10/11 | 1,577 | 1,610 | 1,572 | 1,597 | +20 | +1.3 | 34,800 |
| 10/4 | 1,577 | 1,615 | 1,565 | 1,577 | +17 | +1.1 | 52,400 |
| 9/27 | 1,525 | 1,592 | 1,522 | 1,560 | +48 | +3.2 | 68,800 |
| 9/20 | 1,525 | 1,525 | 1,505 | 1,512 | -8 | -0.5 | 49,000 |
| 9/13 | 1,502 | 1,530 | 1,492 | 1,520 | +29 | +2.0 | 60,600 |
| 9/6 | 1,491 | 1,512 | 1,480 | 1,491 | +2 | +0.1 | 21,800 |
| 8/30 | 1,495 | 1,500 | 1,475 | 1,489 | -10 | -0.7 | 43,800 |
| 8/23 | 1,500 | 1,510 | 1,485 | 1,499 | +3 | +0.2 | 35,600 |
| 8/16 | 1,502 | 1,510 | 1,490 | 1,496 | -11 | -0.7 | 44,800 |
| 8/9 | 1,522 | 1,530 | 1,488 | 1,507 | -8 | -0.5 | 43,200 |
| 8/2 | 1,507 | 1,542 | 1,500 | 1,515 | +10 | +0.7 | 32,800 |
| 7/26 | 1,510 | 1,522 | 1,502 | 1,505 | -5 | -0.3 | 14,200 |
| 7/19 | 1,542 | 1,562 | 1,510 | 1,510 | -42 | -2.7 | 19,800 |
| 7/12 | 1,590 | 1,592 | 1,527 | 1,552 | -38 | -2.4 | 26,000 |
| 7/5 | 1,570 | 1,595 | 1,562 | 1,590 | +43 | +2.8 | 14,400 |
| 6/28 | 1,540 | 1,565 | 1,517 | 1,547 | +7 | +0.5 | 24,400 |
| 6/21 | 1,550 | 1,550 | 1,522 | 1,540 | -20 | -1.3 | 22,400 |
| 6/14 | 1,530 | 1,582 | 1,520 | 1,560 | +30 | +2.0 | 32,200 |
| 6/7 | 1,499 | 1,532 | 1,492 | 1,530 | +31 | +2.1 | 30,200 |
| 5/31 | 1,510 | 1,527 | 1,488 | 1,499 | -1 | -0.1 | 35,000 |
| 5/24 | 1,527 | 1,527 | 1,488 | 1,500 | -27 | -1.8 | 30,200 |
| 5/17 | 1,510 | 1,530 | 1,452 | 1,527 | +17 | +1.1 | 29,000 |
| 5/10 | 1,530 | 1,575 | 1,492 | 1,510 | -5 | -0.3 | 48,000 |
| 4/26 | 1,527 | 1,552 | 1,512 | 1,515 | -17 | -1.1 | 22,600 |
▶︎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