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
2020/11/25 3,375.0 3,395.0 3,285.0 3,300.0 61,100
2020/11/24 3,340.0 3,360.0 3,315.0 3,330.0 50,400
2020/11/20 3,225.0 3,275.0 3,200.0 3,270.0 36,200
2020/11/19 3,175.0 3,235.0 3,125.0 3,210.0 47,300
2020/11/18 3,100.0 3,190.0 3,100.0 3,155.0 48,800
2020/11/17 3,180.0 3,195.0 3,075.0 3,095.0 92,100
2020/11/16 3,245.0 3,265.0 3,205.0 3,215.0 43,500
2020/11/13 3,240.0 3,255.0 3,200.0 3,230.0 47,000
2020/11/12 3,320.0 3,320.0 3,235.0 3,260.0 44,700
2020/11/11 3,245.0 3,305.0 3,155.0 3,270.0 74,100
2020/11/10 3,410.0 3,410.0 3,235.0 3,250.0 99,200
2020/11/09 3,360.0 3,455.0 3,320.0 3,410.0 115,100
2020/11/06 3,320.0 3,360.0 3,270.0 3,290.0 82,300
2020/11/05 3,320.0 3,345.0 3,280.0 3,340.0 81,200
2020/11/04 3,260.0 3,320.0 3,195.0 3,300.0 157,500
2020/11/02 3,355.0 3,360.0 3,100.0 3,120.0 300,600
2020/10/30 3,600.0 3,600.0 3,445.0 3,455.0 113,800
2020/10/29 3,490.0 3,615.0 3,460.0 3,585.0 118,400
2020/10/28 3,565.0 3,590.0 3,520.0 3,570.0 59,700
2020/10/27 3,455.0 3,605.0 3,450.0 3,605.0 67,700
2020/10/26 3,675.0 3,700.0 3,530.0 3,540.0 86,500
2020/10/23 3,705.0 3,710.0 3,520.0 3,675.0 118,100
2020/10/22 3,855.0 3,855.0 3,710.0 3,730.0 82,100
2020/10/21 3,915.0 3,940.0 3,825.0 3,830.0 54,300
2020/10/20 3,925.0 3,985.0 3,900.0 3,915.0 63,600
2020/10/19 3,860.0 3,965.0 3,820.0 3,935.0 72,600
2020/10/16 3,905.0 3,905.0 3,760.0 3,860.0 106,200
2020/10/15 4,035.0 4,065.0 3,850.0 3,860.0 186,600
2020/10/14 3,905.0 4,075.0 3,875.0 4,050.0 136,900
2020/10/13 3,995.0 3,995.0 3,860.0 3,910.0 126,700
2020/10/12 3,865.0 3,940.0 3,830.0 3,905.0 155,800
2020/10/09 3,700.0 3,875.0 3,660.0 3,795.0 227,500
2020/10/08 3,605.0 3,690.0 3,600.0 3,675.0 71,900
2020/10/07 3,640.0 3,655.0 3,565.0 3,600.0 64,300
2020/10/06 3,665.0 3,690.0 3,615.0 3,660.0 72,400
2020/10/05 3,530.0 3,715.0 3,525.0 3,700.0 117,100
2020/10/02 3,700.0 3,750.0 3,500.0 3,510.0 276,100
2020/10/01 3,675.0 3,675.0 3,675.0 3,675.0 -
2020/09/30 3,730.0 3,750.0 3,650.0 3,675.0 160,100
2020/09/29 3,685.0 3,765.0 3,670.0 3,695.0 359,000
2020/09/28 3,705.0 3,705.0 3,615.0 3,650.0 145,700
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