KabuInsight

電算システムホールディングス

4072
プライム/情報･通信業/Densan System Holdings 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
2026-03-132,870.02,919.02,870.02,901.0+1.0+0.03%39,900
2026-03-122,970.02,979.02,894.02,900.0-120.0-3.97%87,600
2026-03-113,025.03,055.03,005.03,020.0+30.0+1.00%24,500
2026-03-102,972.03,015.02,940.02,990.0+54.0+1.84%84,200
2026-03-092,905.02,949.02,862.02,936.0-79.0-2.62%82,300
2026-03-062,949.03,040.02,947.03,015.0+50.0+1.69%50,000
2026-03-052,950.03,005.02,950.02,965.0+115.0+4.04%71,400
2026-03-042,950.02,974.02,816.02,850.0-155.0-5.16%184,100
2026-03-033,085.03,100.02,997.03,005.0-10.0-0.33%129,600
2026-03-023,075.03,075.03,010.03,015.0-100.0-3.21%61,300
2026-02-273,105.03,150.03,065.03,115.0+40.0+1.30%71,400
2026-02-262,978.03,100.02,978.03,075.0+110.0+3.71%83,800
2026-02-252,911.03,020.02,910.02,965.0+15.0+0.51%126,800
2026-02-243,005.03,020.02,904.02,950.0-100.0-3.28%142,700
2026-02-203,090.03,100.03,015.03,050.0-35.0-1.13%71,600
2026-02-193,110.03,125.03,060.03,085.0-25.0-0.80%69,700
2026-02-183,060.03,150.03,055.03,110.0+55.0+1.80%82,600
2026-02-173,110.03,120.03,030.03,055.0-25.0-0.81%49,700
2026-02-163,015.03,085.03,005.03,080.0+70.0+2.33%57,700
2026-02-133,085.03,110.02,995.03,010.0-125.0-3.99%84,300
2026-02-123,215.03,220.03,115.03,135.0-40.0-1.26%102,000
2026-02-103,025.03,235.03,020.03,175.0+201.0+6.76%229,900
2026-02-093,135.03,160.02,910.02,974.0-111.0-3.60%329,300
2026-02-063,160.03,165.03,070.03,085.0-135.0-4.19%102,700
2026-02-053,130.03,240.03,130.03,220.0+60.0+1.90%79,800
2026-02-043,230.03,230.03,125.03,160.0-70.0-2.17%84,600
2026-02-033,295.03,295.03,215.03,230.0-5.0-0.15%69,200
2026-02-023,250.03,340.03,220.03,235.0-10.0-0.31%61,700
2026-01-303,235.03,260.03,195.03,245.0-5.0-0.15%53,100
2026-01-293,270.03,285.03,215.03,250.0-30.0-0.91%83,400
2026-01-283,335.03,340.03,280.03,280.0-75.0-2.24%61,200
2026-01-273,360.03,380.03,325.03,355.0-5.0-0.15%45,200
2026-01-263,395.03,410.03,340.03,360.0-105.0-3.03%93,700
2026-01-233,430.03,475.03,425.03,465.0+45.0+1.32%46,100
2026-01-223,475.03,475.03,415.03,420.0-50.0-1.44%70,600
2026-01-213,415.03,480.03,375.03,470.0-80.0-2.25%152,200
2026-01-203,505.03,720.03,455.03,550.0+20.0+0.57%518,700
2026-01-193,595.03,595.03,515.03,530.0-90.0-2.49%69,600
2026-01-163,660.03,685.03,575.03,620.0-10.0-0.28%73,200
2026-01-153,505.03,650.03,500.03,630.0+105.0+2.98%62,300
2026-01-143,520.03,570.03,515.03,525.0-15.0-0.42%41,500
2026-01-133,625.03,625.03,490.03,540.0-25.0-0.70%70,000
2026-01-093,590.03,635.03,565.03,565.0-25.0-0.70%38,500
2026-01-083,605.03,645.03,570.03,590.0+5.0+0.14%41,000
2026-01-073,555.03,615.03,540.03,585.0-10.0-0.28%58,800
2026-01-063,600.03,640.03,595.03,595.0+15.0+0.42%43,700
2026-01-053,615.03,635.03,565.03,580.0-30.0-0.83%39,100
2025-12-303,640.03,640.03,590.03,610.0-45.0-1.23%38,700
2025-12-293,600.03,685.03,590.03,655.0+20.0+0.55%68,900
2025-12-263,700.03,700.03,615.03,635.0-45.0-1.22%83,600
2025-12-253,650.03,695.03,625.03,680.0+70.0+1.94%70,500
2025-12-243,660.03,675.03,585.03,610.00.00.00%62,300
2025-12-233,545.03,610.03,545.03,610.0+50.0+1.40%31,800
2025-12-223,600.03,610.03,540.03,560.0-10.0-0.28%25,700
2025-12-193,520.03,580.03,515.03,570.0+50.0+1.42%49,100
2025-12-183,500.03,530.03,480.03,520.0+5.0+0.14%66,800
2025-12-173,560.03,585.03,505.03,515.0-35.0-0.99%44,200
2025-12-163,665.03,680.03,545.03,550.0-105.0-2.87%63,500
2025-12-153,645.03,715.03,630.03,655.0-5.0-0.14%49,900
2025-12-123,700.03,700.03,625.03,660.0-15.0-0.41%51,400
2025-12-113,700.03,715.03,590.03,675.0+15.0+0.41%64,600
2025-12-103,735.03,775.03,660.03,660.0-75.0-2.01%79,100
2025-12-093,810.03,840.03,720.03,735.0-75.0-1.97%40,700
2025-12-083,725.03,810.03,705.03,810.0+110.0+2.97%69,300
2025-12-053,740.03,830.03,700.03,700.0-60.0-1.60%71,900
2025-12-043,755.03,795.03,735.03,760.0-15.0-0.40%63,600
2025-12-033,825.03,835.03,750.03,775.0-55.0-1.44%48,200
2025-12-023,830.03,875.03,800.03,830.0+5.0+0.13%43,900
2025-12-013,905.03,930.03,820.03,825.0-45.0-1.16%62,900
2025-11-283,850.03,910.03,850.03,870.0+10.0+0.26%62,100
2025-11-273,865.03,960.03,860.03,860.0-20.0-0.52%70,800
2025-11-263,805.03,880.03,755.03,880.0+110.0+2.92%86,000
2025-11-253,960.03,960.03,755.03,770.0-120.0-3.08%116,200
2025-11-213,685.03,900.03,685.03,890.0+165.0+4.43%147,300
2025-11-203,765.03,790.03,715.03,725.0+30.0+0.81%59,200
2025-11-193,695.03,745.03,615.03,695.0+20.0+0.54%100,100
2025-11-183,760.03,790.03,660.03,675.0-120.0-3.16%104,000
2025-11-173,750.03,800.03,690.03,795.0+55.0+1.47%88,500
2025-11-143,720.03,805.03,710.03,740.0-40.0-1.06%106,800
2025-11-133,770.03,815.03,740.03,780.00.00.00%110,000
2025-11-123,680.03,875.03,680.03,780.0+10.0+0.27%273,600
2025-11-113,585.03,830.03,555.03,770.0+190.0+5.31%356,900
2025-11-103,570.03,610.03,520.03,580.0+80.0+2.29%103,100
2025-11-073,455.03,535.03,455.03,500.0+20.0+0.57%62,300
2025-11-063,500.03,510.03,440.03,480.0-15.0-0.43%64,900
2025-11-053,525.03,535.03,355.03,495.0-45.0-1.27%210,800
2025-11-043,580.03,645.03,530.03,540.0-30.0-0.84%116,700
2025-10-313,545.03,600.03,525.03,570.0+60.0+1.71%116,900
2025-10-303,470.03,595.03,470.03,510.0-10.0-0.28%201,000
2025-10-293,600.03,630.03,460.03,520.0-130.0-3.56%345,400
2025-10-283,805.03,890.03,625.03,650.0-365.0-9.09%1,243,200
2025-10-273,745.04,235.03,710.04,015.0+410.0+11.37%2,085,300
2025-10-243,600.03,615.03,550.03,605.0+5.0+0.14%103,700
2025-10-233,640.03,680.03,575.03,600.0-105.0-2.83%191,200
2025-10-223,620.03,730.03,620.03,705.0+105.0+2.92%229,800
2025-10-213,635.03,720.03,555.03,600.0-15.0-0.41%370,300
2025-10-203,615.03,715.03,560.03,615.0+280.0+8.40%662,500
2025-10-173,440.03,440.03,320.03,335.0-100.0-2.91%92,300
2025-10-163,400.03,455.03,385.03,435.0+45.0+1.33%75,900
2025-10-153,300.03,390.03,300.03,390.0+95.0+2.88%75,800
2025-10-143,350.03,405.03,270.03,295.0-125.0-3.65%196,800
2025-10-103,475.03,490.03,400.03,420.0-65.0-1.87%117,700
2025-10-093,565.03,585.03,485.03,485.0-55.0-1.55%100,900
2025-10-083,510.03,645.03,470.03,540.0+45.0+1.29%183,500
2025-10-073,510.03,530.03,420.03,495.0-20.0-0.57%107,000
2025-10-063,500.03,550.03,440.03,515.0+75.0+2.18%181,200
2025-10-033,350.03,470.03,350.03,440.0+100.0+2.99%145,900
2025-10-023,425.03,450.03,330.03,340.0-75.0-2.20%133,500
2025-10-013,545.03,565.03,380.03,415.0-160.0-4.48%305,100
2025-09-303,600.03,610.03,510.03,575.0-20.0-0.56%182,600
2025-09-293,615.03,630.03,565.03,595.0-10.0-0.28%173,400
2025-09-263,585.03,650.03,565.03,605.0-5.0-0.14%206,800
2025-09-253,700.03,740.03,590.03,610.0-130.0-3.48%395,200
2025-09-243,615.03,740.03,480.03,740.0+75.0+2.05%501,000
2025-09-223,830.03,850.03,615.03,665.0-165.0-4.31%728,000
2025-09-193,665.03,875.03,605.03,830.0+150.0+4.08%983,000
2025-09-183,565.03,690.03,400.03,680.0+170.0+4.84%1,072,400
2025-09-173,460.03,645.03,325.03,510.0+110.0+3.24%888,600
2025-09-163,305.03,440.03,250.03,400.0+95.0+2.87%350,500
2025-09-123,305.03,340.03,240.03,305.0——269,800

直近120営業日分を表示