電算システム(3630) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 3,590.0 3,680.0 3,590.0 3,670.0 133,300
2020/09/24 3,625.0 3,660.0 3,515.0 3,555.0 132,500
2020/09/23 3,735.0 3,770.0 3,610.0 3,635.0 290,800
2020/09/18 3,695.0 3,745.0 3,630.0 3,745.0 221,200
2020/09/17 3,655.0 3,715.0 3,620.0 3,675.0 187,400
2020/09/16 3,640.0 3,665.0 3,575.0 3,665.0 65,200
2020/09/15 3,525.0 3,625.0 3,520.0 3,625.0 58,200
2020/09/14 3,585.0 3,585.0 3,495.0 3,540.0 53,800
2020/09/11 3,475.0 3,570.0 3,410.0 3,570.0 106,200
2020/09/10 3,540.0 3,560.0 3,430.0 3,435.0 65,100
2020/09/09 3,570.0 3,570.0 3,425.0 3,520.0 149,300
2020/09/08 3,665.0 3,730.0 3,605.0 3,620.0 293,600
2020/09/07 3,680.0 3,685.0 3,605.0 3,650.0 60,300
2020/09/04 3,620.0 3,680.0 3,585.0 3,680.0 58,600
2020/09/03 3,690.0 3,760.0 3,625.0 3,675.0 223,600
2020/09/02 3,620.0 3,655.0 3,510.0 3,645.0 150,600
2020/09/01 3,605.0 3,645.0 3,545.0 3,595.0 141,900
2020/08/31 3,585.0 3,640.0 3,535.0 3,610.0 68,300
2020/08/28 3,635.0 3,650.0 3,480.0 3,545.0 107,000
2020/08/27 3,755.0 3,800.0 3,650.0 3,665.0 98,500
2020/08/26 3,755.0 3,830.0 3,750.0 3,750.0 38,200
2020/08/25 3,855.0 3,860.0 3,770.0 3,775.0 36,900
2020/08/24 3,845.0 3,845.0 3,800.0 3,820.0 21,800
2020/08/21 3,785.0 3,925.0 3,785.0 3,855.0 80,700
2020/08/20 3,840.0 3,870.0 3,775.0 3,785.0 33,000
2020/08/19 3,855.0 3,910.0 3,840.0 3,875.0 54,500
2020/08/18 3,765.0 3,845.0 3,720.0 3,810.0 40,000
2020/08/17 3,905.0 3,905.0 3,765.0 3,790.0 49,900
2020/08/14 3,890.0 3,955.0 3,860.0 3,900.0 60,200
2020/08/13 3,845.0 3,890.0 3,805.0 3,855.0 66,800
2020/08/12 3,615.0 3,840.0 3,605.0 3,785.0 232,700
2020/08/11 3,900.0 3,985.0 3,850.0 3,965.0 70,300
2020/08/07 4,030.0 4,050.0 3,915.0 3,930.0 83,200
2020/08/06 4,100.0 4,100.0 4,010.0 4,060.0 52,500
2020/08/05 4,005.0 4,155.0 3,930.0 4,125.0 89,700
2020/08/04 4,205.0 4,240.0 3,965.0 4,030.0 142,400
2020/08/03 4,055.0 4,135.0 3,775.0 4,090.0 479,700
2020/07/31 4,360.0 4,360.0 4,150.0 4,150.0 248,400
2020/07/30 4,730.0 4,860.0 4,665.0 4,850.0 223,500
2020/07/29 4,650.0 4,800.0 4,645.0 4,755.0 105,300
2020/07/28 4,830.0 4,880.0 4,630.0 4,690.0 171,300
2020/07/27 4,550.0 4,815.0 4,510.0 4,795.0 195,600
2020/07/22 4,570.0 4,665.0 4,470.0 4,655.0 82,000
2020/07/21 4,550.0 4,595.0 4,465.0 4,570.0 76,600
2020/07/20 4,465.0 4,575.0 4,415.0 4,535.0 130,300
2020/07/17 4,450.0 4,550.0 4,375.0 4,430.0 70,600
2020/07/16 4,590.0 4,605.0 4,435.0 4,450.0 100,400
2020/07/15 4,670.0 4,670.0 4,385.0 4,520.0 236,300
2020/07/14 4,695.0 4,790.0 4,605.0 4,680.0 274,000
2020/07/13 4,570.0 4,765.0 4,530.0 4,765.0 267,600