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
2024-11-114,6904,7204,6854,7201,8004,720
2024-11-084,6904,7554,6554,6853,9004,685
2024-11-074,6554,6954,5854,6905,7004,690
2024-11-064,6804,6804,5354,5656,9004,565
2024-11-054,5554,5554,4504,5402,7004,540
2024-11-014,6504,6504,5554,5553,2004,555
2024-10-314,6004,6954,5854,6805,7004,680
2024-10-304,7854,7854,6804,68015,9004,680
2024-10-294,6654,7554,6654,7153,6004,715
2024-10-284,5554,6654,5554,6654,7004,665
2024-10-254,6654,6654,5204,5555,6004,555
2024-10-244,5604,6754,5604,6655,7004,665
2024-10-234,6654,6854,6254,6304,9004,630
2024-10-224,8104,8104,6604,7006,8004,700
2024-10-214,8054,8254,7754,8153,1004,815
2024-10-184,8204,8454,7954,7952,1004,795
2024-10-174,8654,8654,8204,8202,7004,820
2024-10-164,8554,9204,8354,8703,2004,870
2024-10-154,9204,9204,8654,8804,4004,880
2024-10-114,8254,9054,8254,8606,6004,860
2024-10-104,8854,8854,7654,8255,1004,825
2024-10-094,9504,9504,8654,8754,4004,875
2024-10-084,9304,9404,8654,9003,0004,900
2024-10-074,8904,9504,8704,9508,8004,950
2024-10-044,9204,9204,8104,8306,2004,830
2024-10-034,8804,9204,8154,8658,6004,865
2024-10-024,8904,8904,7804,8108,5004,810
2024-10-014,8354,9004,8304,9006,5004,900
2024-09-304,9704,9704,8104,84514,2004,845
2024-09-275,0405,0704,9655,02012,4005,020
2024-09-264,9655,0704,9105,06020,6005,060
2024-09-255,0405,0404,8454,95014,2004,950
2024-09-244,8605,0604,8605,04016,7005,040
2024-09-204,9654,9854,8654,86510,7004,865
2024-09-194,8804,9554,7954,9408,6004,940
2024-09-184,8204,8804,7854,8809,2004,880
2024-09-174,8254,8304,6904,82010,0004,820
2024-09-134,7604,7704,6204,74517,7004,745
2024-09-124,5704,7004,5354,65016,8004,650
2024-09-114,5704,5704,4504,5158,6004,515
2024-09-104,4754,5804,4704,5706,1004,570
2024-09-094,3604,5404,2904,50012,7004,500
2024-09-064,3654,4354,3304,3757,3004,375
2024-09-054,4154,4904,3454,39511,2004,395
2024-09-044,2404,5004,2254,43024,6004,430
2024-09-034,2404,3104,2254,2653,5004,265
2024-09-024,3004,3104,1854,2306,6004,230
2024-08-304,3354,3654,3004,3005,1004,300
2024-08-294,3654,3654,2954,3353,0004,335
2024-08-284,3504,3904,2704,3357,0004,335
2024-08-274,2604,3904,2154,3509,6004,350
2024-08-264,2504,3404,2404,2956,8004,295
2024-08-234,2904,2904,2304,2602,9004,260
2024-08-224,3404,3404,2604,2903,8004,290
2024-08-214,2504,3554,2104,3008,7004,300
2024-08-204,2004,2454,1204,2409,3004,240
2024-08-194,3104,3554,1954,1956,1004,195
2024-08-164,2454,3204,2304,3104,5004,310
2024-08-154,2704,2704,2004,2055,5004,205
2024-08-144,3254,3254,2154,2555,0004,255
2024-08-134,2054,3004,2054,2955,0004,295
2024-08-094,1554,2404,1004,20511,5004,205
2024-08-084,1504,2254,0604,08510,4004,085
2024-08-074,0454,2004,0004,1408,5004,140
2024-08-063,8254,0853,8003,97514,3003,975
2024-08-053,9254,0053,6703,89519,0003,895
2024-08-024,0554,2554,0554,06512,8004,065
2024-08-014,5504,5804,2654,26514,1004,265
2024-07-314,4004,5504,3904,5506,9004,550
2024-07-304,3454,4304,3454,42510,1004,425
2024-07-294,2804,3954,2804,3658,7004,365
2024-07-264,3554,3704,2754,2756,2004,275
2024-07-254,2904,3904,2904,3508,3004,350
2024-07-244,4304,5004,2904,30511,0004,305
2024-07-234,3954,5004,3954,4257,5004,425
2024-07-224,5304,5454,3804,3958,8004,395
2024-07-194,6254,6554,4904,56010,1004,560
2024-07-184,5654,7304,5654,61010,2004,610
2024-07-174,4554,6004,4554,56512,1004,565
2024-07-164,4554,5004,4054,4558,4004,455
2024-07-124,3804,4404,3604,3856,7004,385
2024-07-114,3404,4004,3304,37510,5004,375
2024-07-104,3454,3904,2554,31511,9004,315
2024-07-094,3904,4054,3454,3608,0004,360
2024-07-084,4054,4354,3504,35512,0004,355
2024-07-054,4604,5104,3304,36515,3004,365
2024-07-044,3104,5254,2454,44522,9004,445
2024-07-034,2104,3754,2004,33519,2004,335
2024-07-024,0554,2654,0554,21535,4004,215
2024-07-014,0654,0903,9754,04026,4004,040
2024-06-283,9203,9503,8803,90021,8003,900
2024-06-273,9304,0103,9153,99011,5003,990
2024-06-263,9053,9803,8353,91517,5003,915
2024-06-253,8453,8903,8303,88518,5003,885
2024-06-243,7103,8503,7003,83020,7003,830
2024-06-213,6803,7703,6403,64018,6003,640
2024-06-203,7103,7753,6653,68010,0003,680
2024-06-193,7103,7353,6653,7308,4003,730
2024-06-183,6953,7803,6853,70012,6003,700
2024-06-173,7003,7203,6403,7159,3003,715
2024-06-143,6603,7253,6503,67511,8003,675
2024-06-133,7153,7153,6753,7004,4003,700
2024-06-123,7103,7303,6703,7154,6003,715
2024-06-113,7353,7603,7103,7104,9003,710
2024-06-103,7553,7603,7153,7356,6003,735
2024-06-073,7403,7953,7403,7754,4003,775
2024-06-063,7803,7803,7053,7305,2003,730
2024-06-053,8003,8003,7553,7554,2003,755
2024-06-043,8353,8403,7953,8004,8003,800
2024-06-033,8153,8303,7703,8156,6003,815
2024-05-313,6503,7453,6403,7456,3003,745
2024-05-303,5953,6653,5803,6506,4003,650
2024-05-293,6253,6303,5853,5904,5003,590
2024-05-283,6053,6203,5603,6005,5003,600
2024-05-273,5653,6203,5653,5805,9003,580
2024-05-243,5603,5953,5603,5652,4003,565
2024-05-233,6053,6153,5453,5857,0003,585
2024-05-223,6703,6703,6053,6054,9003,605
2024-05-213,6403,6803,6203,6454,5003,645
2024-05-203,6553,6953,6103,6309,4003,630
2024-05-173,6803,6803,5903,6556,1003,655
2024-05-163,7203,7303,6203,65013,0003,650
2024-05-153,7853,7953,6803,72013,4003,720
2024-05-143,8003,8303,7403,7757,2003,775
2024-05-133,8653,8953,8053,8105,5003,810
2024-05-103,9103,9253,8653,8655,5003,865
2024-05-093,8853,9203,8603,9106,8003,910
2024-05-083,9853,9953,8503,8658,4003,865
2024-05-073,9554,0503,9203,96510,5003,965
2024-05-023,9203,9753,9003,9654,2003,965
2024-05-013,9253,9403,8103,8956,5003,895
2024-04-303,8103,9403,8103,9254,3003,925
2024-04-263,7753,8303,7353,8107,3003,810
2024-04-253,8403,8403,7203,7709,9003,770
2024-04-243,8753,8803,8153,8407,0003,840
2024-04-233,9353,9353,7653,81510,2003,815
2024-04-223,8853,9303,8103,8907,0003,890
2024-04-193,8803,8803,6953,76011,3003,760
2024-04-183,8553,9553,8553,8853,5003,885
2024-04-173,9904,0053,8403,8406,7003,840
2024-04-163,9954,0403,9653,9908,7003,990
2024-04-153,9954,0503,9604,00020,1004,000
2024-04-123,8803,9503,8503,92511,7003,925
2024-04-113,8103,8603,8103,8506,7003,850
2024-04-103,9103,9253,7753,81012,3003,810
2024-04-093,9203,9603,9103,9402,4003,940
2024-04-083,9553,9553,8653,9055,9003,905
2024-04-053,8853,9553,8553,91010,8003,910
2024-04-043,8203,9753,8203,90014,0003,900
2024-04-033,7053,8153,7003,80012,7003,800
2024-04-023,7853,8003,6903,75016,8003,750
2024-04-013,6803,7903,6503,76016,5003,760
2024-03-293,5953,6753,5953,6509,2003,650
2024-03-283,6353,6453,5503,5707,3003,570
2024-03-273,5603,6353,5603,62512,3003,625
2024-03-263,5603,5853,5403,5556,7003,555
2024-03-253,5903,6253,5553,5608,2003,560
2024-03-223,6003,6053,5603,5905,5003,590
2024-03-213,6253,6403,5753,5807,4003,580
2024-03-193,5653,6203,5553,6106,2003,610
2024-03-183,6403,6403,5603,5658,6003,565
2024-03-153,4753,5203,4653,5007,9003,500
2024-03-143,4953,4953,4253,4606,2003,460
2024-03-133,4253,4803,4053,46012,6003,460
2024-03-123,3503,3953,3003,3955,5003,395
2024-03-113,3503,3703,3003,3408,0003,340
2024-03-083,4103,4803,3703,38015,9003,380
2024-03-073,3853,4103,3453,41012,2003,410
2024-03-063,3003,3403,2903,34015,5003,340
2024-03-053,3303,3303,2753,2957,2003,295
2024-03-043,3203,3253,2853,30011,9003,300
2024-03-013,3503,3603,3003,33011,7003,330
2024-02-293,3853,3853,3203,34015,3003,340
2024-02-283,3953,4203,3803,40010,2003,400
2024-02-273,4503,4503,3803,39014,4003,390
2024-02-263,5053,5253,4753,4755,3003,475
2024-02-223,4853,5153,4853,5105,2003,510
2024-02-213,4903,5103,4803,4953,2003,495
2024-02-203,5053,5303,4903,5057,6003,505
2024-02-193,4653,4953,4653,4954,5003,495
2024-02-163,4353,5203,4353,49511,6003,495
2024-02-153,4653,4703,4253,42510,5003,425
2024-02-143,5103,5103,4153,46515,1003,465
2024-02-133,5503,5503,4853,51514,8003,515
2024-02-093,5653,6453,5453,5459,5003,545
2024-02-083,6353,6603,5553,60513,0003,605
2024-02-073,5453,7103,5453,68022,7003,680
2024-02-063,6453,6453,5353,55020,5003,550
2024-02-053,5953,6453,5603,64524,2003,645
2024-02-023,5253,5253,4803,5055,8003,505
2024-02-013,5253,5253,4903,4905,1003,490
2024-01-313,5153,5653,5103,5653,9003,565
2024-01-303,5753,5803,5253,5253,3003,525
2024-01-293,5153,5753,5153,5654,7003,565
2024-01-263,5553,5703,5003,5106,8003,510
2024-01-253,5853,6453,5703,57010,2003,570
2024-01-243,5953,5953,5203,5657,6003,565
2024-01-233,5753,6003,5603,5807,3003,580
2024-01-223,4903,5453,4753,5408,2003,540
2024-01-193,5103,5403,4753,4757,7003,475
2024-01-183,5203,5453,5103,5104,3003,510
2024-01-173,5503,5653,4903,50011,0003,500
2024-01-163,6503,6503,5103,52011,0003,520
2024-01-153,5803,6553,5353,64517,2003,645
2024-01-123,5903,5953,5503,5705,1003,570
2024-01-113,5453,5853,5353,57011,0003,570
2024-01-103,4753,6003,4753,53032,6003,530
2024-01-093,4303,4953,4303,47511,0003,475
2024-01-053,4803,4953,4003,43015,1003,430
2024-01-043,4503,4503,3753,45017,4003,450

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