4746 (株)東計電算 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,920 | 3,975 | 3,900 | 3,965 | 4,200 | 3,965 |
| 2024-05-01 | 3,925 | 3,940 | 3,810 | 3,895 | 6,500 | 3,895 |
| 2024-04-30 | 3,810 | 3,940 | 3,810 | 3,925 | 4,300 | 3,925 |
| 2024-04-26 | 3,775 | 3,830 | 3,735 | 3,810 | 7,300 | 3,810 |
| 2024-04-25 | 3,840 | 3,840 | 3,720 | 3,770 | 9,900 | 3,770 |
| 2024-04-24 | 3,875 | 3,880 | 3,815 | 3,840 | 7,000 | 3,840 |
| 2024-04-23 | 3,935 | 3,935 | 3,765 | 3,815 | 10,200 | 3,815 |
| 2024-04-22 | 3,885 | 3,930 | 3,810 | 3,890 | 7,000 | 3,890 |
| 2024-04-19 | 3,880 | 3,880 | 3,695 | 3,760 | 11,300 | 3,760 |
| 2024-04-18 | 3,855 | 3,955 | 3,855 | 3,885 | 3,500 | 3,885 |
| 2024-04-17 | 3,990 | 4,005 | 3,840 | 3,840 | 6,700 | 3,840 |
| 2024-04-16 | 3,995 | 4,040 | 3,965 | 3,990 | 8,700 | 3,990 |
| 2024-04-15 | 3,995 | 4,050 | 3,960 | 4,000 | 20,100 | 4,000 |
| 2024-04-12 | 3,880 | 3,950 | 3,850 | 3,925 | 11,700 | 3,925 |
| 2024-04-11 | 3,810 | 3,860 | 3,810 | 3,850 | 6,700 | 3,850 |
| 2024-04-10 | 3,910 | 3,925 | 3,775 | 3,810 | 12,300 | 3,810 |
| 2024-04-09 | 3,920 | 3,960 | 3,910 | 3,940 | 2,400 | 3,940 |
| 2024-04-08 | 3,955 | 3,955 | 3,865 | 3,905 | 5,900 | 3,905 |
| 2024-04-05 | 3,885 | 3,955 | 3,855 | 3,910 | 10,800 | 3,910 |
| 2024-04-04 | 3,820 | 3,975 | 3,820 | 3,900 | 14,000 | 3,900 |
| 2024-04-03 | 3,705 | 3,815 | 3,700 | 3,800 | 12,700 | 3,800 |
| 2024-04-02 | 3,785 | 3,800 | 3,690 | 3,750 | 16,800 | 3,750 |
| 2024-04-01 | 3,680 | 3,790 | 3,650 | 3,760 | 16,500 | 3,760 |
| 2024-03-29 | 3,595 | 3,675 | 3,595 | 3,650 | 9,200 | 3,650 |
| 2024-03-28 | 3,635 | 3,645 | 3,550 | 3,570 | 7,300 | 3,570 |
| 2024-03-27 | 3,560 | 3,635 | 3,560 | 3,625 | 12,300 | 3,625 |
| 2024-03-26 | 3,560 | 3,585 | 3,540 | 3,555 | 6,700 | 3,555 |
| 2024-03-25 | 3,590 | 3,625 | 3,555 | 3,560 | 8,200 | 3,560 |
| 2024-03-22 | 3,600 | 3,605 | 3,560 | 3,590 | 5,500 | 3,590 |
| 2024-03-21 | 3,625 | 3,640 | 3,575 | 3,580 | 7,400 | 3,580 |
| 2024-03-19 | 3,565 | 3,620 | 3,555 | 3,610 | 6,200 | 3,610 |
| 2024-03-18 | 3,640 | 3,640 | 3,560 | 3,565 | 8,600 | 3,565 |
| 2024-03-15 | 3,475 | 3,520 | 3,465 | 3,500 | 7,900 | 3,500 |
| 2024-03-14 | 3,495 | 3,495 | 3,425 | 3,460 | 6,200 | 3,460 |
| 2024-03-13 | 3,425 | 3,480 | 3,405 | 3,460 | 12,600 | 3,460 |
| 2024-03-12 | 3,350 | 3,395 | 3,300 | 3,395 | 5,500 | 3,395 |
| 2024-03-11 | 3,350 | 3,370 | 3,300 | 3,340 | 8,000 | 3,340 |
| 2024-03-08 | 3,410 | 3,480 | 3,370 | 3,380 | 15,900 | 3,380 |
| 2024-03-07 | 3,385 | 3,410 | 3,345 | 3,410 | 12,200 | 3,410 |
| 2024-03-06 | 3,300 | 3,340 | 3,290 | 3,340 | 15,500 | 3,340 |
| 2024-03-05 | 3,330 | 3,330 | 3,275 | 3,295 | 7,200 | 3,295 |
| 2024-03-04 | 3,320 | 3,325 | 3,285 | 3,300 | 11,900 | 3,300 |
| 2024-03-01 | 3,350 | 3,360 | 3,300 | 3,330 | 11,700 | 3,330 |
| 2024-02-29 | 3,385 | 3,385 | 3,320 | 3,340 | 15,300 | 3,340 |
| 2024-02-28 | 3,395 | 3,420 | 3,380 | 3,400 | 10,200 | 3,400 |
| 2024-02-27 | 3,450 | 3,450 | 3,380 | 3,390 | 14,400 | 3,390 |
| 2024-02-26 | 3,505 | 3,525 | 3,475 | 3,475 | 5,300 | 3,475 |
| 2024-02-22 | 3,485 | 3,515 | 3,485 | 3,510 | 5,200 | 3,510 |
| 2024-02-21 | 3,490 | 3,510 | 3,480 | 3,495 | 3,200 | 3,495 |
| 2024-02-20 | 3,505 | 3,530 | 3,490 | 3,505 | 7,600 | 3,505 |
| 2024-02-19 | 3,465 | 3,495 | 3,465 | 3,495 | 4,500 | 3,495 |
| 2024-02-16 | 3,435 | 3,520 | 3,435 | 3,495 | 11,600 | 3,495 |
| 2024-02-15 | 3,465 | 3,470 | 3,425 | 3,425 | 10,500 | 3,425 |
| 2024-02-14 | 3,510 | 3,510 | 3,415 | 3,465 | 15,100 | 3,465 |
| 2024-02-13 | 3,550 | 3,550 | 3,485 | 3,515 | 14,800 | 3,515 |
| 2024-02-09 | 3,565 | 3,645 | 3,545 | 3,545 | 9,500 | 3,545 |
| 2024-02-08 | 3,635 | 3,660 | 3,555 | 3,605 | 13,000 | 3,605 |
| 2024-02-07 | 3,545 | 3,710 | 3,545 | 3,680 | 22,700 | 3,680 |
| 2024-02-06 | 3,645 | 3,645 | 3,535 | 3,550 | 20,500 | 3,550 |
| 2024-02-05 | 3,595 | 3,645 | 3,560 | 3,645 | 24,200 | 3,645 |
| 2024-02-02 | 3,525 | 3,525 | 3,480 | 3,505 | 5,800 | 3,505 |
| 2024-02-01 | 3,525 | 3,525 | 3,490 | 3,490 | 5,100 | 3,490 |
| 2024-01-31 | 3,515 | 3,565 | 3,510 | 3,565 | 3,900 | 3,565 |
| 2024-01-30 | 3,575 | 3,580 | 3,525 | 3,525 | 3,300 | 3,525 |
| 2024-01-29 | 3,515 | 3,575 | 3,515 | 3,565 | 4,700 | 3,565 |
| 2024-01-26 | 3,555 | 3,570 | 3,500 | 3,510 | 6,800 | 3,510 |
| 2024-01-25 | 3,585 | 3,645 | 3,570 | 3,570 | 10,200 | 3,570 |
| 2024-01-24 | 3,595 | 3,595 | 3,520 | 3,565 | 7,600 | 3,565 |
| 2024-01-23 | 3,575 | 3,600 | 3,560 | 3,580 | 7,300 | 3,580 |
| 2024-01-22 | 3,490 | 3,545 | 3,475 | 3,540 | 8,200 | 3,540 |
| 2024-01-19 | 3,510 | 3,540 | 3,475 | 3,475 | 7,700 | 3,475 |
| 2024-01-18 | 3,520 | 3,545 | 3,510 | 3,510 | 4,300 | 3,510 |
| 2024-01-17 | 3,550 | 3,565 | 3,490 | 3,500 | 11,000 | 3,500 |
| 2024-01-16 | 3,650 | 3,650 | 3,510 | 3,520 | 11,000 | 3,520 |
| 2024-01-15 | 3,580 | 3,655 | 3,535 | 3,645 | 17,200 | 3,645 |
| 2024-01-12 | 3,590 | 3,595 | 3,550 | 3,570 | 5,100 | 3,570 |
| 2024-01-11 | 3,545 | 3,585 | 3,535 | 3,570 | 11,000 | 3,570 |
| 2024-01-10 | 3,475 | 3,600 | 3,475 | 3,530 | 32,600 | 3,530 |
| 2024-01-09 | 3,430 | 3,495 | 3,430 | 3,475 | 11,000 | 3,475 |
| 2024-01-05 | 3,480 | 3,495 | 3,400 | 3,430 | 15,100 | 3,430 |
| 2024-01-04 | 3,450 | 3,450 | 3,375 | 3,450 | 17,400 | 3,450 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
