4072 (株)電算システムホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,712 | 2,753 | 2,692 | 2,740 | 14,100 | 2,740 |
| 2024-04-25 | 2,735 | 2,765 | 2,723 | 2,723 | 7,200 | 2,723 |
| 2024-04-24 | 2,729 | 2,765 | 2,729 | 2,763 | 9,100 | 2,763 |
| 2024-04-23 | 2,736 | 2,747 | 2,713 | 2,740 | 7,800 | 2,740 |
| 2024-04-22 | 2,703 | 2,751 | 2,703 | 2,716 | 9,700 | 2,716 |
| 2024-04-19 | 2,775 | 2,775 | 2,672 | 2,703 | 24,900 | 2,703 |
| 2024-04-18 | 2,750 | 2,786 | 2,748 | 2,782 | 8,600 | 2,782 |
| 2024-04-17 | 2,766 | 2,768 | 2,735 | 2,737 | 26,300 | 2,737 |
| 2024-04-16 | 2,730 | 2,758 | 2,693 | 2,716 | 24,000 | 2,716 |
| 2024-04-15 | 2,821 | 2,825 | 2,763 | 2,768 | 13,400 | 2,768 |
| 2024-04-12 | 2,824 | 2,844 | 2,810 | 2,825 | 16,500 | 2,825 |
| 2024-04-11 | 2,775 | 2,815 | 2,770 | 2,799 | 16,000 | 2,799 |
| 2024-04-10 | 2,757 | 2,793 | 2,756 | 2,782 | 15,000 | 2,782 |
| 2024-04-09 | 2,745 | 2,769 | 2,735 | 2,754 | 11,600 | 2,754 |
| 2024-04-08 | 2,725 | 2,745 | 2,714 | 2,735 | 18,100 | 2,735 |
| 2024-04-05 | 2,709 | 2,710 | 2,680 | 2,709 | 14,400 | 2,709 |
| 2024-04-04 | 2,711 | 2,729 | 2,695 | 2,722 | 16,100 | 2,722 |
| 2024-04-03 | 2,707 | 2,734 | 2,691 | 2,711 | 23,100 | 2,711 |
| 2024-04-02 | 2,756 | 2,760 | 2,679 | 2,712 | 23,000 | 2,712 |
| 2024-04-01 | 2,772 | 2,780 | 2,751 | 2,756 | 19,000 | 2,756 |
| 2024-03-29 | 2,747 | 2,767 | 2,724 | 2,756 | 24,600 | 2,756 |
| 2024-03-28 | 2,705 | 2,722 | 2,670 | 2,680 | 13,400 | 2,680 |
| 2024-03-27 | 2,692 | 2,709 | 2,690 | 2,703 | 17,400 | 2,703 |
| 2024-03-26 | 2,671 | 2,691 | 2,669 | 2,682 | 9,000 | 2,682 |
| 2024-03-25 | 2,719 | 2,725 | 2,674 | 2,675 | 19,000 | 2,675 |
| 2024-03-22 | 2,667 | 2,730 | 2,667 | 2,722 | 30,500 | 2,722 |
| 2024-03-21 | 2,700 | 2,704 | 2,666 | 2,669 | 22,000 | 2,669 |
| 2024-03-19 | 2,653 | 2,702 | 2,640 | 2,683 | 44,800 | 2,683 |
| 2024-03-18 | 2,580 | 2,626 | 2,580 | 2,618 | 26,400 | 2,618 |
| 2024-03-15 | 2,543 | 2,577 | 2,534 | 2,574 | 26,900 | 2,574 |
| 2024-03-14 | 2,540 | 2,542 | 2,518 | 2,538 | 19,100 | 2,538 |
| 2024-03-13 | 2,600 | 2,600 | 2,531 | 2,533 | 30,300 | 2,533 |
| 2024-03-12 | 2,586 | 2,586 | 2,540 | 2,576 | 30,200 | 2,576 |
| 2024-03-11 | 2,626 | 2,635 | 2,573 | 2,586 | 30,500 | 2,586 |
| 2024-03-08 | 2,622 | 2,655 | 2,622 | 2,638 | 21,700 | 2,638 |
| 2024-03-07 | 2,670 | 2,682 | 2,610 | 2,622 | 21,600 | 2,622 |
| 2024-03-06 | 2,637 | 2,675 | 2,637 | 2,651 | 18,300 | 2,651 |
| 2024-03-05 | 2,627 | 2,643 | 2,600 | 2,637 | 21,700 | 2,637 |
| 2024-03-04 | 2,687 | 2,695 | 2,627 | 2,627 | 29,500 | 2,627 |
| 2024-03-01 | 2,716 | 2,728 | 2,674 | 2,674 | 21,300 | 2,674 |
| 2024-02-29 | 2,749 | 2,750 | 2,723 | 2,728 | 15,700 | 2,728 |
| 2024-02-28 | 2,721 | 2,766 | 2,721 | 2,736 | 19,400 | 2,736 |
| 2024-02-27 | 2,702 | 2,734 | 2,702 | 2,721 | 22,500 | 2,721 |
| 2024-02-26 | 2,668 | 2,727 | 2,668 | 2,702 | 28,800 | 2,702 |
| 2024-02-22 | 2,645 | 2,668 | 2,613 | 2,668 | 33,600 | 2,668 |
| 2024-02-21 | 2,662 | 2,673 | 2,636 | 2,652 | 39,000 | 2,652 |
| 2024-02-20 | 2,675 | 2,699 | 2,658 | 2,672 | 28,600 | 2,672 |
| 2024-02-19 | 2,654 | 2,687 | 2,654 | 2,672 | 22,100 | 2,672 |
| 2024-02-16 | 2,623 | 2,671 | 2,605 | 2,636 | 32,900 | 2,636 |
| 2024-02-15 | 2,655 | 2,676 | 2,581 | 2,605 | 74,300 | 2,605 |
| 2024-02-14 | 2,700 | 2,718 | 2,641 | 2,652 | 63,600 | 2,652 |
| 2024-02-13 | 2,662 | 2,730 | 2,662 | 2,709 | 134,900 | 2,709 |
| 2024-02-09 | 2,954 | 3,005 | 2,953 | 2,989 | 27,200 | 2,989 |
| 2024-02-08 | 2,957 | 2,974 | 2,920 | 2,954 | 24,100 | 2,954 |
| 2024-02-07 | 2,940 | 2,971 | 2,934 | 2,957 | 9,600 | 2,957 |
| 2024-02-06 | 3,000 | 3,000 | 2,951 | 2,951 | 15,400 | 2,951 |
| 2024-02-05 | 3,015 | 3,020 | 2,980 | 2,991 | 16,500 | 2,991 |
| 2024-02-02 | 2,980 | 3,025 | 2,980 | 2,984 | 24,600 | 2,984 |
| 2024-02-01 | 2,973 | 3,005 | 2,957 | 2,980 | 36,000 | 2,980 |
| 2024-01-31 | 2,947 | 2,973 | 2,918 | 2,973 | 17,300 | 2,973 |
| 2024-01-30 | 2,940 | 2,956 | 2,933 | 2,944 | 14,500 | 2,944 |
| 2024-01-29 | 2,905 | 2,939 | 2,905 | 2,939 | 10,500 | 2,939 |
| 2024-01-26 | 2,925 | 2,959 | 2,914 | 2,920 | 17,800 | 2,920 |
| 2024-01-25 | 2,931 | 2,967 | 2,930 | 2,958 | 13,800 | 2,958 |
| 2024-01-24 | 2,976 | 2,998 | 2,929 | 2,935 | 15,600 | 2,935 |
| 2024-01-23 | 2,993 | 3,000 | 2,940 | 2,952 | 28,100 | 2,952 |
| 2024-01-22 | 2,930 | 2,981 | 2,924 | 2,963 | 28,500 | 2,963 |
| 2024-01-19 | 2,914 | 2,934 | 2,900 | 2,907 | 13,300 | 2,907 |
| 2024-01-18 | 2,902 | 2,941 | 2,902 | 2,910 | 12,800 | 2,910 |
| 2024-01-17 | 2,932 | 2,935 | 2,893 | 2,901 | 28,900 | 2,901 |
| 2024-01-16 | 2,934 | 2,957 | 2,885 | 2,897 | 23,800 | 2,897 |
| 2024-01-15 | 2,900 | 2,933 | 2,899 | 2,916 | 23,800 | 2,916 |
| 2024-01-12 | 2,889 | 2,900 | 2,868 | 2,889 | 19,300 | 2,889 |
| 2024-01-11 | 2,922 | 2,928 | 2,868 | 2,883 | 27,600 | 2,883 |
| 2024-01-10 | 2,891 | 2,921 | 2,891 | 2,900 | 23,700 | 2,900 |
| 2024-01-09 | 2,840 | 2,905 | 2,840 | 2,887 | 43,700 | 2,887 |
| 2024-01-05 | 2,799 | 2,826 | 2,782 | 2,814 | 23,000 | 2,814 |
| 2024-01-04 | 2,742 | 2,789 | 2,720 | 2,789 | 13,100 | 2,789 |
分割・併合履歴 ： なし
