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
2020/09/25 2,410.0 2,472.0 2,395.0 2,472.0 13,000
2020/09/24 2,355.0 2,396.0 2,355.0 2,390.0 8,000
2020/09/23 2,360.0 2,360.0 2,346.0 2,356.0 6,200
2020/09/18 2,348.0 2,369.0 2,348.0 2,368.0 6,900
2020/09/17 2,347.0 2,348.0 2,328.0 2,348.0 5,000
2020/09/16 2,378.0 2,378.0 2,333.0 2,348.0 20,400
2020/09/15 2,265.0 2,280.0 2,264.0 2,278.0 4,800
2020/09/14 2,239.0 2,255.0 2,215.0 2,255.0 4,300
2020/09/11 2,237.0 2,237.0 2,224.0 2,237.0 3,900
2020/09/10 2,227.0 2,237.0 2,222.0 2,227.0 4,700
2020/09/09 2,216.0 2,216.0 2,201.0 2,216.0 3,300
2020/09/08 2,219.0 2,219.0 2,205.0 2,218.0 2,200
2020/09/07 2,227.0 2,227.0 2,193.0 2,204.0 5,100
2020/09/04 2,203.0 2,212.0 2,193.0 2,193.0 1,200
2020/09/03 2,205.0 2,215.0 2,202.0 2,203.0 1,300
2020/09/02 2,212.0 2,217.0 2,203.0 2,217.0 1,500
2020/09/01 2,210.0 2,212.0 2,200.0 2,212.0 1,600
2020/08/31 2,200.0 2,214.0 2,181.0 2,200.0 1,200
2020/08/28 2,226.0 2,226.0 2,203.0 2,203.0 1,700
2020/08/27 2,220.0 2,220.0 2,207.0 2,208.0 800
2020/08/26 2,234.0 2,234.0 2,206.0 2,213.0 1,500
2020/08/25 2,247.0 2,247.0 2,221.0 2,222.0 3,000
2020/08/24 2,215.0 2,215.0 2,207.0 2,212.0 700
2020/08/21 2,198.0 2,218.0 2,194.0 2,218.0 1,600
2020/08/20 2,174.0 2,190.0 2,174.0 2,190.0 2,300
2020/08/19 2,173.0 2,174.0 2,162.0 2,174.0 1,200
2020/08/18 2,165.0 2,173.0 2,165.0 2,173.0 1,400
2020/08/17 2,151.0 2,163.0 2,151.0 2,163.0 900
2020/08/14 2,173.0 2,173.0 2,138.0 2,146.0 2,700
2020/08/13 2,157.0 2,169.0 2,157.0 2,169.0 1,700
2020/08/12 2,147.0 2,155.0 2,146.0 2,149.0 1,500
2020/08/11 2,133.0 2,161.0 2,133.0 2,152.0 1,100
2020/08/07 2,133.0 2,154.0 2,131.0 2,143.0 1,900
2020/08/06 2,147.0 2,165.0 2,146.0 2,156.0 1,200
2020/08/05 2,191.0 2,193.0 2,148.0 2,157.0 1,600
2020/08/04 2,199.0 2,207.0 2,199.0 2,207.0 700
2020/08/03 2,193.0 2,196.0 2,192.0 2,194.0 1,000
2020/07/31 2,218.0 2,239.0 2,199.0 2,205.0 7,000
2020/07/30 2,200.0 2,219.0 2,178.0 2,178.0 2,200
2020/07/29 2,194.0 2,200.0 2,193.0 2,198.0 1,100
2020/07/28 2,238.0 2,238.0 2,219.0 2,223.0 1,500
2020/07/27 2,199.0 2,238.0 2,199.0 2,238.0 1,700
2020/07/22 2,229.0 2,229.0 2,214.0 2,214.0 2,900
2020/07/21 2,125.0 2,200.0 2,125.0 2,200.0 2,900
2020/07/20 2,116.0 2,125.0 2,116.0 2,125.0 1,000
2020/07/17 2,121.0 2,121.0 2,112.0 2,116.0 1,800
2020/07/16 2,140.0 2,140.0 2,120.0 2,120.0 1,000
2020/07/15 2,130.0 2,130.0 2,125.0 2,129.0 900
2020/07/14 2,130.0 2,130.0 2,125.0 2,125.0 900
2020/07/13 2,125.0 2,135.0 2,125.0 2,135.0 1,500