1. HOME >
  2. 株価時系列 >
  3. 3640 >
  4. 2021年

3640 (株)電算 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2772,3442,2772,3371,4002,337
2021-12-292,2782,2882,2692,2772,6002,277
2021-12-282,2862,2882,2692,2803,5002,280
2021-12-272,2932,3432,2642,2811,1002,281
2021-12-242,3432,3432,2812,2936,4002,293
2021-12-232,2932,3082,2902,2931,0002,293
2021-12-222,3202,3202,2892,3082,6002,308
2021-12-212,3402,3472,3242,3322,0002,332
2021-12-202,3682,3682,3302,3312,1002,331
2021-12-172,3682,3692,3532,3698002,369
2021-12-162,3842,3842,3512,3688002,368
2021-12-152,3502,3852,3502,3856002,385
2021-12-142,3512,3532,3502,3501,2002,350
2021-12-132,3552,3662,3522,3661,1002,366
2021-12-102,3752,3752,3542,3552,1002,355
2021-12-092,3522,3812,3512,3681,5002,368
2021-12-082,3682,3912,3512,3621,3002,362
2021-12-072,3752,3842,3692,3691,1002,369
2021-12-062,3792,3792,3662,3731,4002,373
2021-12-032,3992,3992,3652,3796,4002,379
2021-12-022,3592,3882,3592,3882,7002,388
2021-12-012,3602,3902,3592,3592,8002,359
2021-11-302,3412,3792,3352,3552,8002,355
2021-11-292,3242,3512,3202,3343,4002,334
2021-11-262,3412,3532,3382,3381,8002,338
2021-11-252,3992,3992,3662,3662,0002,366
2021-11-242,3932,3932,3622,3911,7002,391
2021-11-222,3622,3982,3622,3876002,387
2021-11-192,3402,3812,3372,3811,4002,381
2021-11-182,3442,3482,3322,3325002,332
2021-11-172,3282,3482,3272,3439002,343
2021-11-162,3642,3762,3452,3511,1002,351
2021-11-152,3632,3632,3182,3441,3002,344
2021-11-122,3282,3712,3282,3637002,363
2021-11-112,3112,3992,3112,3371,7002,337
2021-11-102,3512,3552,3112,3111,9002,311
2021-11-092,3562,3692,3512,3511,5002,351
2021-11-082,3842,3842,3592,3791,6002,379
2021-11-052,3612,3902,3612,3611,2002,361
2021-11-042,3912,3912,3732,3901,2002,390
2021-11-022,4182,4182,3922,3925002,392
2021-11-012,4212,4222,3802,4221,6002,422
2021-10-292,4062,4062,3672,3761,6002,376
2021-10-282,4202,4202,3852,3851,8002,385
2021-10-272,4352,4352,4302,4302002,430
2021-10-262,3802,4442,3802,4221,6002,422
2021-10-252,3852,3852,3352,3852,2002,385
2021-10-222,3252,3782,3252,3771,9002,377
2021-10-212,3252,3432,3252,3311,8002,331
2021-10-202,3462,3462,3222,3391,3002,339
2021-10-192,3302,3442,3302,3441,1002,344
2021-10-182,3222,3372,3102,3112,2002,311
2021-10-152,3202,3382,3092,3381,3002,338
2021-10-142,3342,3612,3052,3092,1002,309
2021-10-132,3442,3602,3282,3501,9002,350
2021-10-122,3822,3852,3312,3374,5002,337
2021-10-112,3902,3982,3902,3901,0002,390
2021-10-082,4112,4212,4052,4056002,405
2021-10-072,4112,4272,4112,4119002,411
2021-10-062,5192,5192,4112,4112,3002,411
2021-10-052,3842,4272,3842,4271,4002,427
2021-10-042,4572,4572,3752,4104,4002,410
2021-10-012,4982,4982,4492,4571,9002,457
2021-09-302,5102,5252,4982,4981,5002,498
2021-09-292,4842,5632,4422,5102,4002,510
2021-09-282,5322,5322,4972,5324,2002,532
2021-09-272,5182,5302,5172,5171,8002,517
2021-09-242,5602,5712,5192,5358,2002,535
2021-09-222,5482,5742,5482,5633,3002,563
2021-09-212,5162,6192,5162,5819,5002,581
2021-09-172,6602,6652,5412,62045,5002,620
2021-09-162,4972,4972,4472,4843,3002,484
2021-09-152,4282,4852,4282,4852,0002,485
2021-09-142,3772,4752,3752,4754,2002,475
2021-09-132,3972,4002,3472,4002,7002,400
2021-09-102,3312,3932,3312,3933,6002,393
2021-09-092,3392,3502,3052,3491,4002,349
2021-09-082,3382,3392,3122,3391,7002,339
2021-09-072,3592,3592,3012,3383,1002,338
2021-09-062,3462,3462,3002,3452,0002,345
2021-09-032,2732,3102,2732,3102,3002,310
2021-09-022,2992,2992,2802,2801,2002,280
2021-09-012,2742,2832,2742,2816002,281
2021-08-312,2712,2712,2612,2611,1002,261
2021-08-302,2862,2862,2862,2863002,286
2021-08-272,2532,2922,2532,2926002,292
2021-08-262,2752,2752,2712,2714002,271
2021-08-252,2782,2782,2482,2752,1002,275
2021-08-242,2402,2592,2342,2591,5002,259
2021-08-232,2352,2452,2352,2381,0002,238
2021-08-202,2542,2602,2352,2358002,235
2021-08-192,2552,2552,2342,2343002,234
2021-08-182,2922,2922,2342,2551,1002,255
2021-08-172,2452,2452,2442,2442002,244
2021-08-162,2522,2622,2412,2411,0002,241
2021-08-132,2512,2512,2512,2511002,251
2021-08-122,2592,2812,2502,2811,6002,281
2021-08-112,2522,2612,2522,2596002,259
2021-08-102,2532,2552,2332,2331,8002,233
2021-08-062,2962,2962,2512,2517002,251
2021-08-052,2602,2942,2602,2601,3002,260
2021-08-042,2582,2702,2582,2601,3002,260
2021-08-032,2982,3102,2702,2701,6002,270
2021-08-022,2922,3082,2922,2989002,298
2021-07-302,2872,3072,2872,2928002,292
2021-07-292,2782,3072,2782,3071,0002,307
2021-07-282,3422,3422,2792,3135002,313
2021-07-272,3232,3432,2992,2991,7002,299
2021-07-262,3142,3202,3022,3071,4002,307
2021-07-212,3142,3152,3142,3151,9002,315
2021-07-202,2842,2952,2672,2732,0002,273
2021-07-192,3102,3102,2732,2731,2002,273
2021-07-162,3012,3292,3002,3001,4002,300
2021-07-152,3142,3192,3002,3001,6002,300
2021-07-142,3222,3432,3202,3228002,322
2021-07-132,3162,3372,3102,3352,2002,335
2021-07-122,3702,3702,3082,3211,6002,321
2021-07-092,3322,3322,3002,3002,9002,300
2021-07-082,3532,3622,3302,3301,6002,330
2021-07-072,3632,3852,3602,3601,2002,360
2021-07-062,3772,3822,3722,3806002,380
2021-07-052,3782,3882,3752,3777002,377
2021-07-022,3982,3982,3662,3931,2002,393
2021-07-012,3912,3912,3792,3809002,380
2021-06-302,3902,4152,3902,3911,0002,391
2021-06-292,4242,4242,4002,4001,5002,400
2021-06-282,4412,4412,4242,4242,1002,424
2021-06-252,4502,4502,4232,4474,2002,447
2021-06-242,4222,4432,4102,4431,0002,443
2021-06-232,3832,4152,3832,4151,7002,415
2021-06-222,3652,4082,3652,4081,5002,408
2021-06-212,3822,3822,3502,3504,8002,350
2021-06-182,4092,4092,3742,3821,8002,382
2021-06-172,3652,3892,3502,3501,0002,350
2021-06-162,3922,3922,3562,3601,1002,360
2021-06-152,4102,4252,3932,3931,2002,393
2021-06-142,4352,4352,3832,3991,2002,399
2021-06-112,4762,4762,4502,4502,7002,450
2021-06-102,4502,4562,4502,4502,1002,450
2021-06-092,5342,5342,4532,4547002,454
2021-06-082,5042,5192,5042,5195002,519
2021-06-072,5342,5382,5072,5101,1002,510
2021-06-042,5432,5432,5102,5236,5002,523
2021-06-032,4832,5162,4812,5161,6002,516
2021-06-022,4712,4812,4682,4802,0002,480
2021-06-012,4412,4772,4412,4772,2002,477
2021-05-312,4812,4812,4402,4412,8002,441
2021-05-282,4312,4782,4312,4783,2002,478
2021-05-272,4372,4462,4312,4316002,431
2021-05-262,4452,4452,4342,4401,0002,440
2021-05-252,4782,4782,4342,4504,0002,450
2021-05-242,3942,4002,3912,4001,6002,400
2021-05-212,3492,3852,3402,3792,1002,379
2021-05-202,3212,3402,3212,3391,5002,339
2021-05-192,3452,3452,3212,3211,2002,321
2021-05-182,3462,3462,2962,3452,2002,345
2021-05-172,2702,3472,2652,3474,4002,347
2021-05-142,3202,3202,2702,2705,5002,270
2021-05-132,3242,3282,3142,3141,7002,314
2021-05-122,3622,3682,3442,3441,2002,344
2021-05-112,3912,3912,3572,3583,2002,358
2021-05-102,3942,4022,3882,4021,7002,402
2021-05-072,3612,3802,3612,3731,7002,373
2021-05-062,3402,3572,3232,3372,3002,337
2021-04-302,3602,3602,3202,3223,6002,322
2021-04-282,3892,3892,3602,3601,3002,360
2021-04-272,4152,4152,3952,3951,5002,395
2021-04-262,4182,4182,3652,4153,1002,415
2021-04-232,4052,4132,3772,4003,3002,400
2021-04-222,3292,3602,3182,3552,9002,355
2021-04-212,4172,4172,3302,3316,2002,331
2021-04-202,4692,4692,4252,4251,3002,425
2021-04-192,4852,4852,4362,4693,9002,469
2021-04-162,4962,4962,4732,4851,0002,485
2021-04-152,5032,5032,4782,4961,7002,496
2021-04-142,5202,5202,5072,5078002,507
2021-04-132,5312,5312,5092,5091,2002,509
2021-04-122,4782,5302,4782,5163,2002,516
2021-04-092,4762,4992,4612,4762,6002,476
2021-04-082,5702,5702,4522,4568,0002,456
2021-04-072,5602,5752,5112,5754,4002,575
2021-04-062,5792,5792,5602,5604,9002,560
2021-04-052,5642,5952,5362,5794,1002,579
2021-04-022,5122,5772,5122,5744,9002,574
2021-04-012,5632,5852,5002,5159,0002,515
2021-03-312,5952,6102,5772,5776,1002,577
2021-03-302,6472,6472,6032,61428,1002,614
2021-03-292,7082,7292,7012,71515,3002,715
2021-03-262,6922,7092,6922,7088,4002,708
2021-03-252,7072,7152,6972,7058,0002,705
2021-03-242,6982,6982,6632,6917,7002,691
2021-03-232,7162,7192,7012,7018,5002,701
2021-03-222,6872,7162,6872,71612,8002,716
2021-03-192,7002,7182,6762,71614,1002,716
2021-03-182,7272,7402,7002,72731,3002,727
2021-03-172,8152,8502,7272,74159,1002,741
2021-03-162,6192,6332,6152,6324,3002,632
2021-03-152,5952,6192,5922,6196,7002,619
2021-03-122,6102,6142,5922,6105,1002,610
2021-03-112,6012,6082,5882,6085,6002,608
2021-03-102,6052,6092,6012,60120,9002,601
2021-03-092,5872,6002,5812,6005,2002,600
2021-03-082,5832,5902,5652,5904,1002,590
2021-03-052,5822,5822,5652,5802,2002,580
2021-03-042,5692,5772,5602,5772,8002,577
2021-03-032,5502,5692,5502,5693,7002,569
2021-03-022,5862,5862,5522,5536,9002,553
2021-03-012,5722,5882,5722,5863,3002,586
2021-02-262,5612,5902,5612,5715,9002,571
2021-02-252,5642,5902,5562,5905,2002,590
2021-02-242,5442,5472,5292,5474,6002,547
2021-02-222,5592,5592,5312,5492,0002,549
2021-02-192,5312,5502,5302,5303,0002,530
2021-02-182,5742,5742,5402,5403,1002,540
2021-02-172,5852,5852,5612,5741,5002,574
2021-02-162,5692,5942,5562,5662,7002,566
2021-02-152,5412,5852,5372,5857,3002,585
2021-02-122,5482,5482,5302,5452,7002,545
2021-02-102,5262,5402,5202,5402,1002,540
2021-02-092,5352,5352,5262,5332,2002,533
2021-02-082,5012,5392,5012,5394,5002,539
2021-02-052,5092,5102,5002,5053,2002,505
2021-02-042,5022,5202,4972,4982,5002,498
2021-02-032,5102,5202,5022,5022,0002,502
2021-02-022,5072,5202,4972,5103,2002,510
2021-02-012,4962,5222,4852,5203,5002,520
2021-01-292,5622,5622,5112,5173,3002,517
2021-01-282,4852,5672,4722,5676,0002,567
2021-01-272,4742,4902,4742,4851,1002,485
2021-01-262,4992,4992,4742,4871,8002,487
2021-01-252,4992,5002,4732,4733,6002,473
2021-01-222,4862,4912,4742,4762,4002,476
2021-01-212,4752,4912,4752,4872,0002,487
2021-01-202,4762,4762,4752,4752,1002,475
2021-01-192,4922,4952,4802,4801,4002,480
2021-01-182,4812,4962,4812,4831,8002,483
2021-01-152,4802,4972,4772,4822,3002,482
2021-01-142,4782,4862,4632,4862,2002,486
2021-01-132,4552,4762,4552,4752,5002,475
2021-01-122,4322,4592,4312,4432,7002,443
2021-01-082,4352,4362,4222,4322,0002,432
2021-01-072,4102,4352,4102,4351,8002,435
2021-01-062,4062,4192,4062,4061,5002,406
2021-01-052,4272,4272,4042,4122,5002,412
2021-01-042,4192,4572,4132,4132,1002,413

分割・併合履歴 ： [2012-09-26]1株→2株 [2012-03-28]1株→2株