3640 (株)電算 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,487 | 1,497 | 1,487 | 1,494 | 12,600 | 1,494 |
| 2024-04-30 | 1,486 | 1,494 | 1,486 | 1,491 | 13,900 | 1,491 |
| 2024-04-26 | 1,490 | 1,495 | 1,480 | 1,480 | 25,700 | 1,480 |
| 2024-04-25 | 1,497 | 1,497 | 1,490 | 1,490 | 6,200 | 1,490 |
| 2024-04-24 | 1,491 | 1,496 | 1,491 | 1,491 | 2,800 | 1,491 |
| 2024-04-23 | 1,496 | 1,497 | 1,491 | 1,491 | 1,600 | 1,491 |
| 2024-04-22 | 1,491 | 1,497 | 1,491 | 1,491 | 9,800 | 1,491 |
| 2024-04-19 | 1,490 | 1,498 | 1,490 | 1,491 | 2,300 | 1,491 |
| 2024-04-18 | 1,503 | 1,503 | 1,490 | 1,494 | 4,100 | 1,494 |
| 2024-04-17 | 1,504 | 1,504 | 1,491 | 1,491 | 1,900 | 1,491 |
| 2024-04-16 | 1,490 | 1,497 | 1,490 | 1,491 | 2,900 | 1,491 |
| 2024-04-15 | 1,492 | 1,495 | 1,490 | 1,490 | 4,200 | 1,490 |
| 2024-04-12 | 1,501 | 1,505 | 1,495 | 1,495 | 2,900 | 1,495 |
| 2024-04-11 | 1,497 | 1,504 | 1,493 | 1,497 | 3,300 | 1,497 |
| 2024-04-10 | 1,500 | 1,505 | 1,495 | 1,496 | 5,200 | 1,496 |
| 2024-04-09 | 1,499 | 1,507 | 1,495 | 1,500 | 2,100 | 1,500 |
| 2024-04-08 | 1,498 | 1,505 | 1,498 | 1,500 | 3,300 | 1,500 |
| 2024-04-05 | 1,507 | 1,507 | 1,497 | 1,500 | 2,100 | 1,500 |
| 2024-04-04 | 1,506 | 1,510 | 1,501 | 1,507 | 2,200 | 1,507 |
| 2024-04-03 | 1,495 | 1,509 | 1,495 | 1,502 | 3,900 | 1,502 |
| 2024-04-02 | 1,498 | 1,509 | 1,498 | 1,500 | 4,700 | 1,500 |
| 2024-04-01 | 1,499 | 1,505 | 1,498 | 1,498 | 1,800 | 1,498 |
| 2024-03-29 | 1,495 | 1,513 | 1,495 | 1,499 | 6,800 | 1,499 |
| 2024-03-28 | 1,490 | 1,507 | 1,490 | 1,495 | 6,000 | 1,495 |
| 2024-03-27 | 1,503 | 1,510 | 1,503 | 1,510 | 7,400 | 1,510 |
| 2024-03-26 | 1,507 | 1,509 | 1,503 | 1,506 | 4,500 | 1,506 |
| 2024-03-25 | 1,510 | 1,510 | 1,507 | 1,510 | 6,000 | 1,510 |
| 2024-03-22 | 1,508 | 1,509 | 1,507 | 1,509 | 3,600 | 1,509 |
| 2024-03-21 | 1,507 | 1,509 | 1,504 | 1,509 | 5,500 | 1,509 |
| 2024-03-19 | 1,507 | 1,507 | 1,502 | 1,506 | 1,200 | 1,506 |
| 2024-03-18 | 1,505 | 1,507 | 1,501 | 1,507 | 1,600 | 1,507 |
| 2024-03-15 | 1,503 | 1,503 | 1,495 | 1,499 | 2,200 | 1,499 |
| 2024-03-14 | 1,500 | 1,504 | 1,498 | 1,503 | 4,800 | 1,503 |
| 2024-03-13 | 1,503 | 1,503 | 1,496 | 1,501 | 1,900 | 1,501 |
| 2024-03-12 | 1,496 | 1,500 | 1,495 | 1,500 | 800 | 1,500 |
| 2024-03-11 | 1,500 | 1,509 | 1,494 | 1,494 | 5,600 | 1,494 |
| 2024-03-08 | 1,497 | 1,506 | 1,495 | 1,498 | 3,400 | 1,498 |
| 2024-03-07 | 1,501 | 1,509 | 1,500 | 1,506 | 1,900 | 1,506 |
| 2024-03-06 | 1,498 | 1,504 | 1,498 | 1,504 | 3,500 | 1,504 |
| 2024-03-05 | 1,496 | 1,499 | 1,496 | 1,497 | 3,400 | 1,497 |
| 2024-03-04 | 1,510 | 1,510 | 1,498 | 1,499 | 4,100 | 1,499 |
| 2024-03-01 | 1,501 | 1,508 | 1,501 | 1,506 | 800 | 1,506 |
| 2024-02-29 | 1,499 | 1,509 | 1,498 | 1,501 | 5,700 | 1,501 |
| 2024-02-28 | 1,504 | 1,508 | 1,501 | 1,502 | 4,000 | 1,502 |
| 2024-02-27 | 1,505 | 1,515 | 1,503 | 1,511 | 4,500 | 1,511 |
| 2024-02-26 | 1,515 | 1,515 | 1,507 | 1,508 | 2,500 | 1,508 |
| 2024-02-22 | 1,519 | 1,519 | 1,502 | 1,519 | 4,300 | 1,519 |
| 2024-02-21 | 1,505 | 1,511 | 1,505 | 1,509 | 1,700 | 1,509 |
| 2024-02-20 | 1,504 | 1,513 | 1,503 | 1,511 | 2,900 | 1,511 |
| 2024-02-19 | 1,500 | 1,508 | 1,494 | 1,500 | 9,700 | 1,500 |
| 2024-02-16 | 1,496 | 1,503 | 1,495 | 1,503 | 1,400 | 1,503 |
| 2024-02-15 | 1,492 | 1,497 | 1,492 | 1,493 | 1,700 | 1,493 |
| 2024-02-14 | 1,491 | 1,500 | 1,491 | 1,492 | 2,000 | 1,492 |
| 2024-02-13 | 1,500 | 1,501 | 1,492 | 1,492 | 1,900 | 1,492 |
| 2024-02-09 | 1,491 | 1,505 | 1,491 | 1,497 | 7,100 | 1,497 |
| 2024-02-08 | 1,495 | 1,506 | 1,494 | 1,505 | 3,700 | 1,505 |
| 2024-02-07 | 1,498 | 1,500 | 1,497 | 1,497 | 2,400 | 1,497 |
| 2024-02-06 | 1,497 | 1,506 | 1,496 | 1,498 | 2,500 | 1,498 |
| 2024-02-05 | 1,495 | 1,514 | 1,495 | 1,496 | 6,400 | 1,496 |
| 2024-02-02 | 1,500 | 1,515 | 1,492 | 1,501 | 4,800 | 1,501 |
| 2024-02-01 | 1,501 | 1,520 | 1,497 | 1,500 | 5,800 | 1,500 |
| 2024-01-31 | 1,505 | 1,506 | 1,494 | 1,500 | 9,300 | 1,500 |
| 2024-01-30 | 1,523 | 1,523 | 1,492 | 1,492 | 23,900 | 1,492 |
| 2024-01-29 | 1,512 | 1,523 | 1,512 | 1,523 | 2,900 | 1,523 |
| 2024-01-26 | 1,505 | 1,509 | 1,505 | 1,509 | 1,800 | 1,509 |
| 2024-01-25 | 1,516 | 1,516 | 1,504 | 1,504 | 4,500 | 1,504 |
| 2024-01-24 | 1,507 | 1,514 | 1,507 | 1,510 | 1,700 | 1,510 |
| 2024-01-23 | 1,510 | 1,512 | 1,503 | 1,507 | 3,900 | 1,507 |
| 2024-01-22 | 1,501 | 1,515 | 1,501 | 1,512 | 5,500 | 1,512 |
| 2024-01-19 | 1,503 | 1,509 | 1,502 | 1,502 | 5,200 | 1,502 |
| 2024-01-18 | 1,506 | 1,509 | 1,506 | 1,506 | 1,300 | 1,506 |
| 2024-01-17 | 1,506 | 1,509 | 1,505 | 1,505 | 4,800 | 1,505 |
| 2024-01-16 | 1,510 | 1,513 | 1,506 | 1,506 | 3,900 | 1,506 |
| 2024-01-15 | 1,512 | 1,512 | 1,507 | 1,511 | 6,700 | 1,511 |
| 2024-01-12 | 1,510 | 1,513 | 1,509 | 1,512 | 5,600 | 1,512 |
| 2024-01-11 | 1,515 | 1,515 | 1,511 | 1,512 | 2,000 | 1,512 |
| 2024-01-10 | 1,514 | 1,518 | 1,512 | 1,513 | 2,500 | 1,513 |
| 2024-01-09 | 1,511 | 1,519 | 1,511 | 1,519 | 1,800 | 1,519 |
| 2024-01-05 | 1,518 | 1,518 | 1,513 | 1,516 | 1,900 | 1,516 |
| 2024-01-04 | 1,512 | 1,512 | 1,500 | 1,512 | 3,300 | 1,512 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2012-03-28]1株→2株
