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
2021/05/11 3,320.0 3,320.0 3,200.0 3,205.0 50,800
2021/05/10 3,250.0 3,340.0 3,110.0 3,340.0 149,600
2021/05/07 3,300.0 3,340.0 3,235.0 3,245.0 69,500
2021/05/06 3,280.0 3,310.0 3,265.0 3,285.0 38,600
2021/04/30 3,295.0 3,310.0 3,255.0 3,255.0 37,700
2021/04/28 3,270.0 3,295.0 3,250.0 3,265.0 19,400
2021/04/27 3,285.0 3,300.0 3,255.0 3,255.0 25,400
2021/04/26 3,280.0 3,300.0 3,235.0 3,285.0 29,000
2021/04/23 3,230.0 3,305.0 3,225.0 3,300.0 26,300
2021/04/22 3,235.0 3,295.0 3,235.0 3,250.0 26,900
2021/04/21 3,295.0 3,300.0 3,220.0 3,220.0 38,200
2021/04/20 3,315.0 3,360.0 3,280.0 3,340.0 26,200
2021/04/19 3,300.0 3,350.0 3,295.0 3,350.0 28,000
2021/04/16 3,325.0 3,325.0 3,280.0 3,305.0 16,000
2021/04/15 3,325.0 3,325.0 3,270.0 3,285.0 18,400
2021/04/14 3,310.0 3,330.0 3,305.0 3,330.0 18,100
2021/04/13 3,315.0 3,345.0 3,310.0 3,310.0 19,400
2021/04/12 3,330.0 3,335.0 3,270.0 3,315.0 27,400
2021/04/09 3,265.0 3,335.0 3,250.0 3,315.0 52,600
2021/04/08 3,250.0 3,275.0 3,195.0 3,195.0 30,400
2021/04/07 3,225.0 3,370.0 3,225.0 3,290.0 55,400
2021/04/06 3,320.0 3,320.0 3,175.0 3,175.0 78,000
2021/04/05 3,395.0 3,410.0 3,300.0 3,310.0 51,400
2021/04/02 3,300.0 3,395.0 3,265.0 3,385.0 94,000
2021/04/01 3,275.0 3,285.0 3,220.0 3,255.0 29,900
2021/03/31 3,245.0 3,280.0 3,215.0 3,230.0 21,600
2021/03/30 3,285.0 3,325.0 3,230.0 3,235.0 29,000
2021/03/29 3,315.0 3,360.0 3,235.0 3,285.0 78,100
2021/03/26 3,165.0 3,300.0 3,165.0 3,300.0 53,800
2021/03/25 3,155.0 3,165.0 3,105.0 3,135.0 31,000
2021/03/24 3,200.0 3,200.0 3,145.0 3,155.0 36,600
2021/03/23 3,290.0 3,290.0 3,215.0 3,235.0 31,200
2021/03/22 3,220.0 3,280.0 3,205.0 3,275.0 29,100
2021/03/19 3,160.0 3,240.0 3,145.0 3,240.0 37,000
2021/03/18 3,240.0 3,240.0 3,160.0 3,200.0 45,200
2021/03/17 3,215.0 3,260.0 3,205.0 3,245.0 37,900
2021/03/16 3,255.0 3,280.0 3,205.0 3,205.0 37,600
2021/03/15 3,300.0 3,305.0 3,250.0 3,290.0 27,800
2021/03/12 3,295.0 3,320.0 3,250.0 3,300.0 41,300
2021/03/11 3,250.0 3,310.0 3,225.0 3,295.0 46,300
2021/03/10 3,230.0 3,245.0 3,205.0 3,235.0 32,500
2021/03/09 3,095.0 3,210.0 3,075.0 3,195.0 55,700
2021/03/08 3,055.0 3,165.0 3,055.0 3,135.0 62,100
2021/03/05 3,010.0 3,045.0 2,956.0 3,045.0 54,600
2021/03/04 3,060.0 3,060.0 3,010.0 3,040.0 28,100
2021/03/03 3,095.0 3,095.0 3,045.0 3,080.0 25,400
2021/03/02 3,135.0 3,190.0 3,070.0 3,100.0 53,100
2021/03/01 3,175.0 3,185.0 3,110.0 3,115.0 40,500
2021/02/26 3,170.0 3,205.0 3,120.0 3,120.0 36,300
2021/02/25 3,225.0 3,240.0 3,185.0 3,215.0 17,800