4746 (株)東計電算 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 | 3,905 | 3,905 | 3,600 | 3,755 | 15,300 | 3,755 |
| 2025-04-03 | 4,020 | 4,035 | 3,885 | 3,945 | 13,400 | 3,945 |
| 2025-04-02 | 4,125 | 4,125 | 4,090 | 4,090 | 4,500 | 4,090 |
| 2025-04-01 | 4,180 | 4,195 | 4,105 | 4,110 | 5,200 | 4,110 |
| 2025-03-31 | 4,235 | 4,240 | 4,150 | 4,150 | 9,500 | 4,150 |
| 2025-03-28 | 4,260 | 4,315 | 4,235 | 4,315 | 9,800 | 4,315 |
| 2025-03-27 | 4,260 | 4,290 | 4,220 | 4,290 | 12,000 | 4,290 |
| 2025-03-26 | 4,150 | 4,270 | 4,140 | 4,250 | 12,400 | 4,250 |
| 2025-03-25 | 4,125 | 4,145 | 4,090 | 4,145 | 6,700 | 4,145 |
| 2025-03-24 | 4,185 | 4,185 | 4,115 | 4,115 | 4,100 | 4,115 |
| 2025-03-21 | 4,240 | 4,240 | 4,160 | 4,185 | 8,000 | 4,185 |
| 2025-03-19 | 4,205 | 4,240 | 4,200 | 4,240 | 3,300 | 4,240 |
| 2025-03-18 | 4,260 | 4,265 | 4,210 | 4,235 | 6,400 | 4,235 |
| 2025-03-17 | 4,295 | 4,310 | 4,175 | 4,235 | 7,100 | 4,235 |
| 2025-03-14 | 4,395 | 4,395 | 4,260 | 4,295 | 8,900 | 4,295 |
| 2025-03-13 | 4,450 | 4,450 | 4,350 | 4,395 | 4,100 | 4,395 |
| 2025-03-12 | 4,420 | 4,475 | 4,405 | 4,440 | 6,400 | 4,440 |
| 2025-03-11 | 4,465 | 4,465 | 4,380 | 4,405 | 4,400 | 4,405 |
| 2025-03-10 | 4,450 | 4,465 | 4,420 | 4,465 | 1,800 | 4,465 |
| 2025-03-07 | 4,410 | 4,475 | 4,305 | 4,375 | 5,900 | 4,375 |
| 2025-03-06 | 4,460 | 4,490 | 4,405 | 4,490 | 3,800 | 4,490 |
| 2025-03-05 | 4,440 | 4,510 | 4,375 | 4,410 | 14,200 | 4,410 |
| 2025-03-04 | 4,315 | 4,395 | 4,315 | 4,370 | 5,500 | 4,370 |
| 2025-03-03 | 4,300 | 4,390 | 4,265 | 4,385 | 7,000 | 4,385 |
| 2025-02-28 | 4,220 | 4,295 | 4,180 | 4,180 | 6,200 | 4,180 |
| 2025-02-27 | 4,095 | 4,210 | 4,095 | 4,210 | 8,500 | 4,210 |
| 2025-02-26 | 4,225 | 4,225 | 4,085 | 4,115 | 4,300 | 4,115 |
| 2025-02-25 | 4,340 | 4,410 | 4,225 | 4,225 | 5,900 | 4,225 |
| 2025-02-21 | 4,440 | 4,440 | 4,360 | 4,380 | 3,700 | 4,380 |
| 2025-02-20 | 4,410 | 4,450 | 4,385 | 4,410 | 4,100 | 4,410 |
| 2025-02-19 | 4,360 | 4,430 | 4,355 | 4,400 | 2,400 | 4,400 |
| 2025-02-18 | 4,350 | 4,400 | 4,325 | 4,365 | 1,700 | 4,365 |
| 2025-02-17 | 4,350 | 4,390 | 4,320 | 4,365 | 1,500 | 4,365 |
| 2025-02-14 | 4,470 | 4,470 | 4,335 | 4,380 | 4,300 | 4,380 |
| 2025-02-13 | 4,485 | 4,490 | 4,450 | 4,450 | 1,600 | 4,450 |
| 2025-02-12 | 4,555 | 4,580 | 4,430 | 4,460 | 7,100 | 4,460 |
| 2025-02-10 | 4,490 | 4,565 | 4,465 | 4,510 | 5,900 | 4,510 |
| 2025-02-07 | 4,510 | 4,530 | 4,430 | 4,490 | 5,200 | 4,490 |
| 2025-02-06 | 4,455 | 4,540 | 4,415 | 4,510 | 6,600 | 4,510 |
| 2025-02-05 | 4,315 | 4,480 | 4,285 | 4,480 | 12,600 | 4,480 |
| 2025-02-04 | 4,440 | 4,470 | 4,245 | 4,245 | 12,800 | 4,245 |
| 2025-02-03 | 4,355 | 4,355 | 4,230 | 4,230 | 11,600 | 4,230 |
| 2025-01-31 | 4,350 | 4,365 | 4,320 | 4,365 | 4,000 | 4,365 |
| 2025-01-30 | 4,330 | 4,360 | 4,320 | 4,360 | 4,700 | 4,360 |
| 2025-01-29 | 4,355 | 4,355 | 4,290 | 4,295 | 5,900 | 4,295 |
| 2025-01-28 | 4,170 | 4,340 | 4,170 | 4,335 | 15,300 | 4,335 |
| 2025-01-27 | 4,150 | 4,180 | 4,120 | 4,150 | 2,400 | 4,150 |
| 2025-01-24 | 4,125 | 4,195 | 4,125 | 4,150 | 4,700 | 4,150 |
| 2025-01-23 | 4,110 | 4,160 | 4,090 | 4,105 | 3,900 | 4,105 |
| 2025-01-22 | 4,125 | 4,150 | 4,095 | 4,125 | 5,700 | 4,125 |
| 2025-01-21 | 4,135 | 4,170 | 4,045 | 4,105 | 4,700 | 4,105 |
| 2025-01-20 | 4,045 | 4,160 | 4,025 | 4,115 | 4,200 | 4,115 |
| 2025-01-17 | 4,060 | 4,060 | 3,950 | 4,000 | 8,500 | 4,000 |
| 2025-01-16 | 4,140 | 4,200 | 4,090 | 4,090 | 6,000 | 4,090 |
| 2025-01-15 | 4,040 | 4,140 | 4,040 | 4,130 | 8,000 | 4,130 |
| 2025-01-14 | 4,080 | 4,090 | 4,040 | 4,040 | 5,600 | 4,040 |
| 2025-01-10 | 4,055 | 4,085 | 4,030 | 4,080 | 3,700 | 4,080 |
| 2025-01-09 | 4,090 | 4,100 | 4,040 | 4,040 | 9,400 | 4,040 |
| 2025-01-08 | 4,130 | 4,145 | 4,075 | 4,110 | 6,000 | 4,110 |
| 2025-01-07 | 4,165 | 4,165 | 4,055 | 4,130 | 8,100 | 4,130 |
| 2025-01-06 | 4,270 | 4,270 | 4,120 | 4,120 | 10,800 | 4,120 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株