電算(3640) 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 2,391.0 2,391.0 2,381.0 2,381.0 300
2021/05/10 2,394.0 2,402.0 2,388.0 2,402.0 1,700
2021/05/07 2,361.0 2,380.0 2,361.0 2,373.0 1,700
2021/05/06 2,340.0 2,357.0 2,323.0 2,337.0 2,300
2021/04/30 2,360.0 2,360.0 2,320.0 2,322.0 3,600
2021/04/28 2,389.0 2,389.0 2,360.0 2,360.0 1,300
2021/04/27 2,415.0 2,415.0 2,395.0 2,395.0 1,500
2021/04/26 2,418.0 2,418.0 2,365.0 2,415.0 3,100
2021/04/23 2,405.0 2,413.0 2,377.0 2,400.0 3,300
2021/04/22 2,329.0 2,360.0 2,318.0 2,355.0 2,900
2021/04/21 2,417.0 2,417.0 2,330.0 2,331.0 6,200
2021/04/20 2,469.0 2,469.0 2,425.0 2,425.0 1,300
2021/04/19 2,485.0 2,485.0 2,436.0 2,469.0 3,900
2021/04/16 2,496.0 2,496.0 2,473.0 2,485.0 1,000
2021/04/15 2,503.0 2,503.0 2,478.0 2,496.0 1,700
2021/04/14 2,520.0 2,520.0 2,507.0 2,507.0 800
2021/04/13 2,531.0 2,531.0 2,509.0 2,509.0 1,200
2021/04/12 2,478.0 2,530.0 2,478.0 2,516.0 3,200
2021/04/09 2,476.0 2,499.0 2,461.0 2,476.0 2,600
2021/04/08 2,570.0 2,570.0 2,452.0 2,456.0 8,000
2021/04/07 2,560.0 2,575.0 2,511.0 2,575.0 4,400
2021/04/06 2,579.0 2,579.0 2,560.0 2,560.0 4,900
2021/04/05 2,564.0 2,595.0 2,536.0 2,579.0 4,100
2021/04/02 2,512.0 2,577.0 2,512.0 2,574.0 4,900
2021/04/01 2,563.0 2,585.0 2,500.0 2,515.0 9,000
2021/03/31 2,595.0 2,610.0 2,577.0 2,577.0 6,100
2021/03/30 2,647.0 2,647.0 2,603.0 2,614.0 28,100
2021/03/29 2,708.0 2,729.0 2,701.0 2,715.0 15,300
2021/03/26 2,692.0 2,709.0 2,692.0 2,708.0 8,400
2021/03/25 2,707.0 2,715.0 2,697.0 2,705.0 8,000
2021/03/24 2,698.0 2,698.0 2,663.0 2,691.0 7,700
2021/03/23 2,716.0 2,719.0 2,701.0 2,701.0 8,500
2021/03/22 2,687.0 2,716.0 2,687.0 2,716.0 12,800
2021/03/19 2,700.0 2,718.0 2,676.0 2,716.0 14,100
2021/03/18 2,727.0 2,740.0 2,700.0 2,727.0 31,300
2021/03/17 2,815.0 2,850.0 2,727.0 2,741.0 59,100
2021/03/16 2,619.0 2,633.0 2,615.0 2,632.0 4,300
2021/03/15 2,595.0 2,619.0 2,592.0 2,619.0 6,700
2021/03/12 2,610.0 2,614.0 2,592.0 2,610.0 5,100
2021/03/11 2,601.0 2,608.0 2,588.0 2,608.0 5,600
2021/03/10 2,605.0 2,609.0 2,601.0 2,601.0 20,900
2021/03/09 2,587.0 2,600.0 2,581.0 2,600.0 5,200
2021/03/08 2,583.0 2,590.0 2,565.0 2,590.0 4,100
2021/03/05 2,582.0 2,582.0 2,565.0 2,580.0 2,200
2021/03/04 2,569.0 2,577.0 2,560.0 2,577.0 2,800
2021/03/03 2,550.0 2,569.0 2,550.0 2,569.0 3,700
2021/03/02 2,586.0 2,586.0 2,552.0 2,553.0 6,900
2021/03/01 2,572.0 2,588.0 2,572.0 2,586.0 3,300
2021/02/26 2,561.0 2,590.0 2,561.0 2,571.0 5,900
2021/02/25 2,564.0 2,590.0 2,556.0 2,590.0 5,200