KabuInsight

電算

3640
スタンダード/情報･通信業/DENSAN CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,570.03,615.03,550.03,550.0-85.0-2.34%20,900
2026-03-123,810.03,810.03,610.03,635.0-180.0-4.72%33,000
2026-03-113,760.03,865.03,760.03,815.0+120.0+3.25%40,500
2026-03-103,630.03,715.03,600.03,695.0+150.0+4.23%23,200
2026-03-093,585.03,585.03,465.03,545.0-145.0-3.93%38,700
2026-03-063,660.03,690.03,600.03,690.0+30.0+0.82%11,800
2026-03-053,595.03,690.03,575.03,660.0+155.0+4.42%35,100
2026-03-043,540.03,580.03,460.03,505.0-100.0-2.77%33,200
2026-03-033,635.03,680.03,585.03,605.0-40.0-1.10%29,300
2026-03-023,715.03,750.03,640.03,645.0-140.0-3.70%35,400
2026-02-273,650.03,785.03,650.03,785.0+135.0+3.70%40,300
2026-02-263,715.03,735.03,615.03,650.0-75.0-2.01%29,900
2026-02-253,625.03,735.03,620.03,725.0+70.0+1.92%21,100
2026-02-243,760.03,760.03,615.03,655.0-70.0-1.88%24,300
2026-02-203,740.03,800.03,685.03,725.0-20.0-0.53%30,100
2026-02-193,775.03,795.03,670.03,745.0-55.0-1.45%37,900
2026-02-183,560.03,810.03,540.03,800.0+250.0+7.04%57,100
2026-02-173,490.03,560.03,440.03,550.0+60.0+1.72%24,200
2026-02-163,440.03,490.03,380.03,490.0+30.0+0.87%31,300
2026-02-133,550.03,550.03,430.03,460.0-90.0-2.54%33,600
2026-02-123,515.03,580.03,500.03,550.0+80.0+2.31%46,100
2026-02-103,590.03,635.03,470.03,470.0-215.0-5.83%76,600
2026-02-093,625.03,720.03,570.03,685.0+65.0+1.80%44,600
2026-02-063,775.03,795.03,605.03,620.0-215.0-5.61%89,900
2026-02-053,865.03,915.03,810.03,835.0-85.0-2.17%47,800
2026-02-043,800.03,920.03,750.03,920.0+165.0+4.39%83,200
2026-02-033,745.03,940.03,675.03,755.0+5.0+0.13%336,800
2026-02-023,750.03,750.03,750.03,750.0+700.0+22.95%26,800
2026-01-303,135.03,150.03,030.03,050.0-85.0-2.71%59,600
2026-01-293,225.03,230.03,130.03,135.0-65.0-2.03%18,200
2026-01-283,230.03,230.03,185.03,200.00.00.00%9,500
2026-01-273,150.03,230.03,110.03,200.0+70.0+2.24%16,400
2026-01-263,150.03,165.03,110.03,130.0-65.0-2.03%11,800
2026-01-233,185.03,195.03,165.03,195.0+15.0+0.47%7,300
2026-01-223,095.03,180.03,095.03,180.0+100.0+3.25%13,700
2026-01-213,110.03,110.03,020.03,080.0-60.0-1.91%17,700
2026-01-203,090.03,150.03,090.03,140.0+55.0+1.78%15,900
2026-01-192,995.03,085.02,977.03,085.0+114.0+3.84%26,300
2026-01-163,020.03,020.02,967.02,971.0-49.0-1.62%11,600
2026-01-152,996.03,025.02,988.03,020.0+22.0+0.73%9,000
2026-01-143,025.03,025.02,998.02,998.0-22.0-0.73%8,200
2026-01-133,055.03,060.03,020.03,020.0-20.0-0.66%8,700
2026-01-093,000.03,040.03,000.03,040.0+40.0+1.33%6,300
2026-01-083,015.03,050.02,998.03,000.0-15.0-0.50%6,600
2026-01-073,000.03,015.02,985.03,015.0+15.0+0.50%5,700
2026-01-062,987.03,020.02,983.03,000.0+20.0+0.67%11,800
2026-01-053,080.03,080.02,945.02,980.0-75.0-2.45%31,500
2025-12-303,010.03,060.03,000.03,055.0+50.0+1.66%10,100
2025-12-292,995.03,045.02,995.03,005.0+18.0+0.60%14,300
2025-12-262,972.03,010.02,972.02,987.0+22.0+0.74%6,200
2025-12-252,996.03,005.02,963.02,965.0-31.0-1.03%13,700
2025-12-243,025.03,025.02,996.02,996.0-19.0-0.63%4,500
2025-12-232,998.03,035.02,995.03,015.0+26.0+0.87%8,400
2025-12-223,015.03,020.02,976.02,989.0+3.0+0.10%7,700
2025-12-192,907.03,015.02,907.02,986.0+56.0+1.91%17,500
2025-12-182,870.02,936.02,862.02,930.0+45.0+1.56%10,200
2025-12-172,922.02,922.02,884.02,885.0-44.0-1.50%14,000
2025-12-162,961.02,980.02,924.02,929.0-39.0-1.31%7,700
2025-12-152,956.02,990.02,955.02,968.0+13.0+0.44%11,600
2025-12-122,895.02,955.02,895.02,955.0+58.0+2.00%10,600
2025-12-112,975.02,978.02,897.02,897.0-80.0-2.69%20,900
2025-12-103,015.03,015.02,977.02,977.0-9.0-0.30%12,700
2025-12-093,035.03,045.02,980.02,986.0-39.0-1.29%12,400
2025-12-083,020.03,065.03,005.03,025.0-25.0-0.82%18,200
2025-12-053,085.03,110.03,040.03,050.0-35.0-1.13%16,900
2025-12-043,135.03,135.03,050.03,085.0-65.0-2.06%20,600
2025-12-033,175.03,205.03,145.03,150.0-25.0-0.79%7,100
2025-12-023,235.03,260.03,175.03,175.0-65.0-2.01%11,900
2025-12-013,335.03,335.03,230.03,240.0-105.0-3.14%11,500
2025-11-283,310.03,350.03,300.03,345.0+40.0+1.21%21,500
2025-11-273,200.03,320.03,200.03,305.0+110.0+3.44%16,300
2025-11-263,170.03,215.03,160.03,195.0+40.0+1.27%8,600
2025-11-253,275.03,295.03,155.03,155.0-120.0-3.66%15,800
2025-11-213,170.03,295.03,170.03,275.0+55.0+1.71%15,700
2025-11-203,250.03,280.03,220.03,220.0-20.0-0.62%8,300
2025-11-193,200.03,250.03,170.03,240.0-10.0-0.31%19,600
2025-11-183,295.03,295.03,230.03,250.0-110.0-3.27%18,500
2025-11-173,315.03,360.03,300.03,360.0+15.0+0.45%12,200
2025-11-143,275.03,345.03,275.03,345.00.00.00%16,900
2025-11-133,340.03,345.03,285.03,345.0+15.0+0.45%20,400
2025-11-123,225.03,330.03,225.03,330.0+85.0+2.62%19,700
2025-11-113,265.03,265.03,195.03,245.0-20.0-0.61%26,000
2025-11-103,185.03,290.03,165.03,265.0+95.0+3.00%32,900
2025-11-073,135.03,185.03,105.03,170.0-35.0-1.09%29,000
2025-11-063,290.03,290.03,200.03,205.0-45.0-1.38%29,500
2025-11-053,250.03,290.03,145.03,250.00.00.00%47,600
2025-11-043,250.03,365.03,155.03,250.0+135.0+4.33%140,000
2025-10-313,015.03,125.02,975.03,115.0+175.0+5.95%89,800
2025-10-302,893.02,965.02,890.02,940.0+21.0+0.72%16,500
2025-10-292,984.02,991.02,891.02,919.0-64.0-2.15%24,600
2025-10-283,040.03,075.02,983.02,983.0-57.0-1.88%25,200
2025-10-273,050.03,090.03,015.03,040.0+30.0+1.00%21,800
2025-10-243,050.03,055.02,986.03,010.0-25.0-0.82%24,700
2025-10-233,000.03,035.02,974.03,035.0+38.0+1.27%18,200
2025-10-222,955.02,997.02,945.02,997.0+60.0+2.04%16,200
2025-10-212,901.02,937.02,876.02,937.0+37.0+1.28%14,300
2025-10-202,870.02,915.02,870.02,900.0+52.0+1.83%18,100
2025-10-172,909.02,911.02,822.02,848.0-90.0-3.06%24,800
2025-10-162,902.02,955.02,884.02,938.0+54.0+1.87%24,000
2025-10-152,868.02,900.02,856.02,884.0+31.0+1.09%12,100
2025-10-142,866.02,900.02,811.02,853.0-62.0-2.13%26,800
2025-10-102,975.02,975.02,871.02,915.0-75.0-2.51%31,000
2025-10-093,005.03,010.02,971.02,990.0-5.0-0.17%16,400
2025-10-083,030.03,060.02,990.02,995.0-40.0-1.32%17,300
2025-10-073,115.03,125.03,020.03,035.0-80.0-2.57%26,500
2025-10-063,200.03,240.03,100.03,115.0-30.0-0.95%28,500
2025-10-033,125.03,145.03,105.03,145.0+35.0+1.13%8,300
2025-10-023,145.03,180.03,105.03,110.0-40.0-1.27%16,600
2025-10-013,245.03,265.03,140.03,150.0-145.0-4.40%30,500
2025-09-303,355.03,355.03,225.03,295.0-60.0-1.79%30,100
2025-09-293,355.03,410.03,320.03,355.0-70.0-2.04%27,800
2025-09-263,400.03,435.03,370.03,425.0+10.0+0.29%29,400
2025-09-253,485.03,485.03,405.03,415.0-65.0-1.87%38,800
2025-09-243,380.03,560.03,380.03,480.0+100.0+2.96%68,500
2025-09-223,465.03,495.03,365.03,380.0-85.0-2.45%109,900
2025-09-193,160.03,580.03,105.03,465.0+305.0+9.65%727,900
2025-09-183,160.03,160.03,160.03,160.0+504.0+18.98%30,100
2025-09-172,670.02,670.02,634.02,656.0-2.0-0.08%11,100
2025-09-162,604.02,680.02,603.02,658.0+57.0+2.19%22,000
2025-09-122,595.02,629.02,588.02,601.0——12,200

直近120営業日分を表示