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
2021/03/01 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
2021/02/24 3,245.0 3,245.0 3,165.0 3,180.0 25,100
2021/02/22 3,215.0 3,270.0 3,185.0 3,270.0 25,200
2021/02/19 3,220.0 3,220.0 3,150.0 3,185.0 67,700
2021/02/18 3,315.0 3,315.0 3,230.0 3,260.0 49,800
2021/02/17 3,270.0 3,315.0 3,235.0 3,305.0 54,200
2021/02/16 3,205.0 3,285.0 3,205.0 3,260.0 60,700
2021/02/15 3,155.0 3,250.0 3,120.0 3,195.0 80,000
2021/02/12 3,140.0 3,160.0 3,110.0 3,150.0 38,500
2021/02/10 3,095.0 3,185.0 3,080.0 3,165.0 57,000
2021/02/09 3,010.0 3,090.0 2,998.0 3,075.0 60,600
2021/02/08 3,005.0 3,050.0 3,005.0 3,030.0 42,400
2021/02/05 3,050.0 3,080.0 3,000.0 3,030.0 55,400
2021/02/04 3,120.0 3,120.0 3,025.0 3,040.0 83,200
2021/02/03 3,160.0 3,170.0 3,115.0 3,130.0 57,600
2021/02/02 3,310.0 3,335.0 3,145.0 3,155.0 225,300
2021/02/01 3,145.0 3,285.0 3,145.0 3,260.0 81,800
2021/01/29 3,240.0 3,275.0 3,135.0 3,160.0 61,600
2021/01/28 3,175.0 3,240.0 3,160.0 3,210.0 74,900
2021/01/27 3,215.0 3,265.0 3,215.0 3,230.0 27,700
2021/01/26 3,280.0 3,280.0 3,210.0 3,210.0 26,500
2021/01/25 3,190.0 3,270.0 3,190.0 3,270.0 41,500
2021/01/22 3,175.0 3,195.0 3,160.0 3,175.0 28,000
2021/01/21 3,175.0 3,210.0 3,165.0 3,175.0 28,400
2021/01/20 3,180.0 3,195.0 3,165.0 3,165.0 21,600
2021/01/19 3,170.0 3,210.0 3,165.0 3,175.0 21,500
2021/01/18 3,180.0 3,195.0 3,160.0 3,175.0 29,200
2021/01/15 3,160.0 3,215.0 3,150.0 3,195.0 39,700
2021/01/14 3,200.0 3,200.0 3,155.0 3,160.0 56,200
2021/01/13 3,240.0 3,255.0 3,215.0 3,215.0 24,500
2021/01/12 3,250.0 3,265.0 3,225.0 3,230.0 27,200
2021/01/08 3,230.0 3,285.0 3,215.0 3,280.0 47,100
2021/01/07 3,245.0 3,255.0 3,210.0 3,220.0 32,500
2021/01/06 3,210.0 3,260.0 3,195.0 3,205.0 39,300
2021/01/05 3,180.0 3,215.0 3,150.0 3,210.0 35,000
2021/01/04 3,225.0 3,225.0 3,135.0 3,185.0 36,000
2020/12/30 3,200.0 3,225.0 3,135.0 3,195.0 47,200
2020/12/29 3,070.0 3,200.0 3,060.0 3,190.0 70,100
2020/12/28 3,190.0 3,190.0 3,080.0 3,090.0 116,400
2020/12/25 3,150.0 3,180.0 3,120.0 3,150.0 57,200
2020/12/24 3,125.0 3,150.0 3,110.0 3,125.0 37,300
2020/12/23 3,110.0 3,155.0 3,100.0 3,130.0 62,600
2020/12/22 3,200.0 3,200.0 3,055.0 3,055.0 79,900
2020/12/21 3,225.0 3,255.0 3,180.0 3,200.0 36,400
2020/12/18 3,255.0 3,260.0 3,205.0 3,225.0 36,500
2020/12/17 3,250.0 3,270.0 3,210.0 3,250.0 34,800
2020/12/16 3,310.0 3,310.0 3,220.0 3,225.0 49,500
2020/12/15 3,330.0 3,330.0 3,250.0 3,260.0 26,700