4072 (株)電算システムホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,553 | 2,559 | 2,511 | 2,528 | 14,900 | 2,528 |
| 2025-05-12 | 2,543 | 2,558 | 2,534 | 2,539 | 5,400 | 2,539 |
| 2025-05-09 | 2,521 | 2,550 | 2,521 | 2,521 | 7,100 | 2,521 |
| 2025-05-08 | 2,522 | 2,526 | 2,483 | 2,521 | 7,300 | 2,521 |
| 2025-05-07 | 2,470 | 2,596 | 2,436 | 2,504 | 33,100 | 2,504 |
| 2025-05-02 | 2,490 | 2,506 | 2,462 | 2,464 | 12,000 | 2,464 |
| 2025-05-01 | 2,487 | 2,553 | 2,479 | 2,511 | 22,300 | 2,511 |
| 2025-04-30 | 2,581 | 2,581 | 2,500 | 2,500 | 16,800 | 2,500 |
| 2025-04-28 | 2,550 | 2,559 | 2,525 | 2,558 | 8,700 | 2,558 |
| 2025-04-25 | 2,521 | 2,543 | 2,510 | 2,525 | 6,000 | 2,525 |
| 2025-04-24 | 2,593 | 2,593 | 2,519 | 2,524 | 11,100 | 2,524 |
| 2025-04-23 | 2,620 | 2,644 | 2,593 | 2,593 | 9,400 | 2,593 |
| 2025-04-22 | 2,563 | 2,609 | 2,563 | 2,609 | 9,900 | 2,609 |
| 2025-04-21 | 2,540 | 2,566 | 2,540 | 2,563 | 5,000 | 2,563 |
| 2025-04-18 | 2,486 | 2,552 | 2,486 | 2,552 | 6,400 | 2,552 |
| 2025-04-17 | 2,483 | 2,488 | 2,443 | 2,455 | 5,200 | 2,455 |
| 2025-04-16 | 2,450 | 2,510 | 2,450 | 2,483 | 9,400 | 2,483 |
| 2025-04-15 | 2,480 | 2,500 | 2,457 | 2,457 | 9,900 | 2,457 |
| 2025-04-14 | 2,426 | 2,471 | 2,416 | 2,454 | 13,700 | 2,454 |
| 2025-04-11 | 2,335 | 2,398 | 2,290 | 2,383 | 16,500 | 2,383 |
| 2025-04-10 | 2,389 | 2,409 | 2,300 | 2,368 | 20,200 | 2,368 |
| 2025-04-09 | 2,302 | 2,302 | 2,214 | 2,243 | 23,100 | 2,243 |
| 2025-04-08 | 2,260 | 2,343 | 2,239 | 2,293 | 26,500 | 2,293 |
| 2025-04-07 | 2,198 | 2,268 | 2,160 | 2,160 | 34,000 | 2,160 |
| 2025-04-04 | 2,418 | 2,438 | 2,325 | 2,360 | 32,400 | 2,360 |
| 2025-04-03 | 2,465 | 2,499 | 2,437 | 2,482 | 16,300 | 2,482 |
| 2025-04-02 | 2,616 | 2,616 | 2,510 | 2,515 | 20,700 | 2,515 |
| 2025-04-01 | 2,607 | 2,659 | 2,607 | 2,608 | 15,000 | 2,608 |
| 2025-03-31 | 2,637 | 2,649 | 2,562 | 2,594 | 30,200 | 2,594 |
| 2025-03-28 | 2,679 | 2,710 | 2,653 | 2,657 | 17,100 | 2,657 |
| 2025-03-27 | 2,642 | 2,687 | 2,606 | 2,687 | 17,200 | 2,687 |
| 2025-03-26 | 2,618 | 2,642 | 2,605 | 2,642 | 13,000 | 2,642 |
| 2025-03-25 | 2,577 | 2,617 | 2,577 | 2,617 | 7,400 | 2,617 |
| 2025-03-24 | 2,603 | 2,603 | 2,557 | 2,577 | 9,300 | 2,577 |
| 2025-03-21 | 2,625 | 2,630 | 2,593 | 2,603 | 11,200 | 2,603 |
| 2025-03-19 | 2,665 | 2,665 | 2,619 | 2,621 | 16,000 | 2,621 |
| 2025-03-18 | 2,642 | 2,686 | 2,642 | 2,665 | 12,500 | 2,665 |
| 2025-03-17 | 2,630 | 2,650 | 2,622 | 2,642 | 6,300 | 2,642 |
| 2025-03-14 | 2,638 | 2,644 | 2,615 | 2,630 | 13,800 | 2,630 |
| 2025-03-13 | 2,650 | 2,681 | 2,642 | 2,642 | 9,500 | 2,642 |
| 2025-03-12 | 2,584 | 2,659 | 2,584 | 2,650 | 19,700 | 2,650 |
| 2025-03-11 | 2,610 | 2,610 | 2,557 | 2,584 | 16,700 | 2,584 |
| 2025-03-10 | 2,599 | 2,629 | 2,599 | 2,615 | 9,800 | 2,615 |
| 2025-03-07 | 2,612 | 2,622 | 2,545 | 2,614 | 18,300 | 2,614 |
| 2025-03-06 | 2,532 | 2,632 | 2,524 | 2,632 | 31,600 | 2,632 |
| 2025-03-05 | 2,501 | 2,524 | 2,488 | 2,515 | 18,600 | 2,515 |
| 2025-03-04 | 2,470 | 2,491 | 2,450 | 2,473 | 17,800 | 2,473 |
| 2025-03-03 | 2,483 | 2,493 | 2,435 | 2,493 | 17,900 | 2,493 |
| 2025-02-28 | 2,428 | 2,475 | 2,404 | 2,470 | 38,000 | 2,470 |
| 2025-02-27 | 2,441 | 2,441 | 2,404 | 2,440 | 7,400 | 2,440 |
| 2025-02-26 | 2,390 | 2,441 | 2,388 | 2,441 | 33,600 | 2,441 |
| 2025-02-25 | 2,400 | 2,423 | 2,390 | 2,405 | 12,100 | 2,405 |
| 2025-02-21 | 2,410 | 2,418 | 2,394 | 2,412 | 13,000 | 2,412 |
| 2025-02-20 | 2,423 | 2,436 | 2,391 | 2,404 | 14,200 | 2,404 |
| 2025-02-19 | 2,400 | 2,459 | 2,400 | 2,451 | 20,800 | 2,451 |
| 2025-02-18 | 2,428 | 2,444 | 2,411 | 2,426 | 14,700 | 2,426 |
| 2025-02-17 | 2,481 | 2,481 | 2,431 | 2,431 | 24,100 | 2,431 |
| 2025-02-14 | 2,530 | 2,559 | 2,488 | 2,493 | 25,400 | 2,493 |
| 2025-02-13 | 2,487 | 2,558 | 2,450 | 2,553 | 33,600 | 2,553 |
| 2025-02-12 | 2,500 | 2,519 | 2,442 | 2,500 | 49,700 | 2,500 |
| 2025-02-10 | 2,344 | 2,541 | 2,328 | 2,404 | 75,900 | 2,404 |
| 2025-02-07 | 2,326 | 2,398 | 2,326 | 2,362 | 46,400 | 2,362 |
| 2025-02-06 | 2,354 | 2,354 | 2,291 | 2,327 | 33,700 | 2,327 |
| 2025-02-05 | 2,281 | 2,340 | 2,281 | 2,334 | 29,600 | 2,334 |
| 2025-02-04 | 2,280 | 2,298 | 2,261 | 2,261 | 19,200 | 2,261 |
| 2025-02-03 | 2,271 | 2,302 | 2,252 | 2,259 | 35,000 | 2,259 |
| 2025-01-31 | 2,328 | 2,330 | 2,266 | 2,269 | 39,000 | 2,269 |
| 2025-01-30 | 2,331 | 2,345 | 2,300 | 2,315 | 24,500 | 2,315 |
| 2025-01-29 | 2,356 | 2,364 | 2,337 | 2,337 | 18,200 | 2,337 |
| 2025-01-28 | 2,322 | 2,371 | 2,322 | 2,364 | 19,400 | 2,364 |
| 2025-01-27 | 2,323 | 2,339 | 2,314 | 2,332 | 5,600 | 2,332 |
| 2025-01-24 | 2,315 | 2,331 | 2,302 | 2,311 | 8,300 | 2,311 |
| 2025-01-23 | 2,327 | 2,327 | 2,288 | 2,304 | 18,500 | 2,304 |
| 2025-01-22 | 2,360 | 2,374 | 2,327 | 2,335 | 12,900 | 2,335 |
| 2025-01-21 | 2,370 | 2,377 | 2,341 | 2,341 | 11,100 | 2,341 |
| 2025-01-20 | 2,343 | 2,384 | 2,343 | 2,350 | 6,400 | 2,350 |
| 2025-01-17 | 2,421 | 2,421 | 2,340 | 2,341 | 15,200 | 2,341 |
| 2025-01-16 | 2,430 | 2,465 | 2,421 | 2,428 | 14,100 | 2,428 |
| 2025-01-15 | 2,409 | 2,440 | 2,403 | 2,440 | 15,000 | 2,440 |
| 2025-01-14 | 2,389 | 2,400 | 2,375 | 2,384 | 13,700 | 2,384 |
| 2025-01-10 | 2,419 | 2,419 | 2,385 | 2,389 | 6,900 | 2,389 |
| 2025-01-09 | 2,391 | 2,416 | 2,384 | 2,402 | 10,900 | 2,402 |
| 2025-01-08 | 2,437 | 2,437 | 2,393 | 2,393 | 10,400 | 2,393 |
| 2025-01-07 | 2,462 | 2,467 | 2,425 | 2,437 | 10,800 | 2,437 |
| 2025-01-06 | 2,518 | 2,523 | 2,452 | 2,462 | 20,700 | 2,462 |
分割・併合履歴 ： なし