3640 (株)電算 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,504 | 1,508 | 1,460 | 1,476 | 10,900 | 1,476 |
| 2025-04-03 | 1,469 | 1,621 | 1,427 | 1,581 | 11,000 | 1,581 |
| 2025-04-02 | 1,606 | 1,607 | 1,582 | 1,589 | 10,700 | 1,589 |
| 2025-04-01 | 1,611 | 1,620 | 1,606 | 1,606 | 3,000 | 1,606 |
| 2025-03-31 | 1,615 | 1,619 | 1,611 | 1,619 | 2,100 | 1,619 |
| 2025-03-28 | 1,638 | 1,646 | 1,635 | 1,640 | 2,600 | 1,640 |
| 2025-03-27 | 1,683 | 1,685 | 1,673 | 1,673 | 2,200 | 1,673 |
| 2025-03-26 | 1,679 | 1,689 | 1,679 | 1,683 | 4,200 | 1,683 |
| 2025-03-25 | 1,680 | 1,682 | 1,676 | 1,679 | 6,300 | 1,679 |
| 2025-03-24 | 1,680 | 1,680 | 1,675 | 1,677 | 2,500 | 1,677 |
| 2025-03-21 | 1,663 | 1,677 | 1,663 | 1,676 | 10,400 | 1,676 |
| 2025-03-19 | 1,646 | 1,655 | 1,646 | 1,650 | 5,100 | 1,650 |
| 2025-03-18 | 1,650 | 1,652 | 1,646 | 1,652 | 1,200 | 1,652 |
| 2025-03-17 | 1,666 | 1,666 | 1,650 | 1,650 | 1,600 | 1,650 |
| 2025-03-14 | 1,650 | 1,657 | 1,650 | 1,650 | 1,200 | 1,650 |
| 2025-03-13 | 1,645 | 1,678 | 1,640 | 1,665 | 2,900 | 1,665 |
| 2025-03-12 | 1,642 | 1,654 | 1,632 | 1,649 | 1,200 | 1,649 |
| 2025-03-11 | 1,637 | 1,637 | 1,628 | 1,631 | 700 | 1,631 |
| 2025-03-10 | 1,660 | 1,660 | 1,640 | 1,640 | 3,800 | 1,640 |
| 2025-03-07 | 1,604 | 1,638 | 1,604 | 1,638 | 2,900 | 1,638 |
| 2025-03-06 | 1,606 | 1,624 | 1,606 | 1,624 | 5,000 | 1,624 |
| 2025-03-05 | 1,605 | 1,605 | 1,586 | 1,586 | 1,900 | 1,586 |
| 2025-03-04 | 1,620 | 1,620 | 1,583 | 1,596 | 6,500 | 1,596 |
| 2025-03-03 | 1,641 | 1,648 | 1,613 | 1,623 | 10,300 | 1,623 |
| 2025-02-28 | 1,651 | 1,651 | 1,625 | 1,641 | 6,700 | 1,641 |
| 2025-02-27 | 1,651 | 1,665 | 1,650 | 1,654 | 5,700 | 1,654 |
| 2025-02-26 | 1,660 | 1,660 | 1,650 | 1,657 | 6,300 | 1,657 |
| 2025-02-25 | 1,651 | 1,663 | 1,651 | 1,660 | 3,300 | 1,660 |
| 2025-02-21 | 1,670 | 1,700 | 1,662 | 1,663 | 16,900 | 1,663 |
| 2025-02-20 | 1,579 | 1,675 | 1,579 | 1,670 | 38,500 | 1,670 |
| 2025-02-19 | 1,580 | 1,595 | 1,555 | 1,562 | 5,700 | 1,562 |
| 2025-02-18 | 1,600 | 1,600 | 1,573 | 1,581 | 4,700 | 1,581 |
| 2025-02-17 | 1,588 | 1,600 | 1,588 | 1,600 | 4,000 | 1,600 |
| 2025-02-14 | 1,573 | 1,585 | 1,573 | 1,585 | 2,100 | 1,585 |
| 2025-02-13 | 1,565 | 1,583 | 1,565 | 1,572 | 2,000 | 1,572 |
| 2025-02-12 | 1,561 | 1,599 | 1,561 | 1,562 | 6,300 | 1,562 |
| 2025-02-10 | 1,594 | 1,602 | 1,559 | 1,559 | 12,200 | 1,559 |
| 2025-02-07 | 1,620 | 1,634 | 1,608 | 1,608 | 7,200 | 1,608 |
| 2025-02-06 | 1,606 | 1,660 | 1,605 | 1,646 | 8,000 | 1,646 |
| 2025-02-05 | 1,669 | 1,670 | 1,623 | 1,628 | 29,400 | 1,628 |
| 2025-02-04 | 1,708 | 1,742 | 1,654 | 1,669 | 146,700 | 1,669 |
| 2025-02-03 | 1,726 | 1,726 | 1,726 | 1,726 | 49,400 | 1,726 |
| 2025-01-31 | 1,409 | 1,427 | 1,405 | 1,426 | 16,700 | 1,426 |
| 2025-01-30 | 1,407 | 1,419 | 1,401 | 1,401 | 46,600 | 1,401 |
| 2025-01-29 | 1,409 | 1,421 | 1,409 | 1,412 | 4,200 | 1,412 |
| 2025-01-28 | 1,410 | 1,417 | 1,409 | 1,409 | 4,300 | 1,409 |
| 2025-01-27 | 1,412 | 1,421 | 1,412 | 1,416 | 2,600 | 1,416 |
| 2025-01-24 | 1,421 | 1,428 | 1,410 | 1,411 | 5,400 | 1,411 |
| 2025-01-23 | 1,430 | 1,432 | 1,415 | 1,423 | 2,800 | 1,423 |
| 2025-01-22 | 1,422 | 1,428 | 1,422 | 1,425 | 1,900 | 1,425 |
| 2025-01-21 | 1,406 | 1,415 | 1,404 | 1,414 | 2,400 | 1,414 |
| 2025-01-20 | 1,405 | 1,418 | 1,405 | 1,409 | 1,800 | 1,409 |
| 2025-01-17 | 1,417 | 1,423 | 1,403 | 1,404 | 3,400 | 1,404 |
| 2025-01-16 | 1,431 | 1,444 | 1,420 | 1,420 | 2,500 | 1,420 |
| 2025-01-15 | 1,435 | 1,442 | 1,425 | 1,442 | 4,300 | 1,442 |
| 2025-01-14 | 1,435 | 1,443 | 1,435 | 1,435 | 1,000 | 1,435 |
| 2025-01-10 | 1,431 | 1,438 | 1,431 | 1,438 | 1,100 | 1,438 |
| 2025-01-09 | 1,433 | 1,443 | 1,433 | 1,443 | 900 | 1,443 |
| 2025-01-08 | 1,435 | 1,438 | 1,435 | 1,437 | 1,400 | 1,437 |
| 2025-01-07 | 1,450 | 1,450 | 1,437 | 1,437 | 2,000 | 1,437 |
| 2025-01-06 | 1,441 | 1,444 | 1,433 | 1,442 | 2,400 | 1,442 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2012-03-28]1株→2株