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
2025-02-134,4854,4904,4504,4501,6004,450
2025-02-124,5554,5804,4304,4607,1004,460
2025-02-104,4904,5654,4654,5105,9004,510
2025-02-074,5104,5304,4304,4905,2004,490
2025-02-064,4554,5404,4154,5106,6004,510
2025-02-054,3154,4804,2854,48012,6004,480
2025-02-044,4404,4704,2454,24512,8004,245
2025-02-034,3554,3554,2304,23011,6004,230
2025-01-314,3504,3654,3204,3654,0004,365
2025-01-304,3304,3604,3204,3604,7004,360
2025-01-294,3554,3554,2904,2955,9004,295
2025-01-284,1704,3404,1704,33515,3004,335
2025-01-274,1504,1804,1204,1502,4004,150
2025-01-244,1254,1954,1254,1504,7004,150
2025-01-234,1104,1604,0904,1053,9004,105
2025-01-224,1254,1504,0954,1255,7004,125
2025-01-214,1354,1704,0454,1054,7004,105
2025-01-204,0454,1604,0254,1154,2004,115
2025-01-174,0604,0603,9504,0008,5004,000
2025-01-164,1404,2004,0904,0906,0004,090
2025-01-154,0404,1404,0404,1308,0004,130
2025-01-144,0804,0904,0404,0405,6004,040
2025-01-104,0554,0854,0304,0803,7004,080
2025-01-094,0904,1004,0404,0409,4004,040
2025-01-084,1304,1454,0754,1106,0004,110
2025-01-074,1654,1654,0554,1308,1004,130
2025-01-064,2704,2704,1204,12010,8004,120

分割・併合履歴 : [2023-12-28]1株→2株 [2004-06-25]1株→1.1株