KabuInsight

東計電算

4746
スタンダード/情報･通信業/Toukei Computer 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
2026-03-134,250.04,325.04,250.04,295.0-25.0-0.58%12,800
2026-03-124,365.04,365.04,285.04,320.0-60.0-1.37%21,200
2026-03-114,370.04,405.04,335.04,380.0+45.0+1.04%27,300
2026-03-104,340.04,365.04,270.04,335.0+105.0+2.48%23,500
2026-03-094,075.04,265.04,075.04,230.0-35.0-0.82%38,600
2026-03-064,185.04,275.04,185.04,265.0+35.0+0.83%17,700
2026-03-054,265.04,300.04,215.04,230.0+70.0+1.68%29,300
2026-03-044,200.04,265.04,055.04,160.0-95.0-2.23%48,300
2026-03-034,390.04,390.04,255.04,255.0-105.0-2.41%21,900
2026-03-024,390.04,425.04,335.04,360.0-75.0-1.69%22,800
2026-02-274,330.04,435.04,330.04,435.0+85.0+1.95%22,300
2026-02-264,290.04,380.04,290.04,350.0+60.0+1.40%21,700
2026-02-254,285.04,360.04,285.04,290.0-5.0-0.12%20,600
2026-02-244,285.04,330.04,240.04,295.0+45.0+1.06%29,600
2026-02-204,240.04,275.04,215.04,250.0-15.0-0.35%14,600
2026-02-194,285.04,290.04,230.04,265.0-20.0-0.47%18,400
2026-02-184,275.04,315.04,275.04,285.00.00.00%12,000
2026-02-174,275.04,315.04,250.04,285.00.00.00%25,800
2026-02-164,285.04,340.04,250.04,285.0-10.0-0.23%27,400
2026-02-134,325.04,345.04,265.04,295.0-20.0-0.46%20,800
2026-02-124,320.04,330.04,285.04,315.0+15.0+0.35%25,400
2026-02-104,295.04,340.04,280.04,300.0+50.0+1.18%26,200
2026-02-094,225.04,285.04,215.04,250.0+85.0+2.04%30,300
2026-02-064,160.04,190.04,085.04,165.0-15.0-0.36%40,700
2026-02-054,210.04,260.04,170.04,180.0-90.0-2.11%48,200
2026-02-044,335.04,335.04,240.04,270.0-90.0-2.06%50,700
2026-02-034,360.04,490.04,285.04,360.0+45.0+1.04%88,600
2026-02-024,340.04,440.04,305.04,315.0+100.0+2.37%62,600
2026-01-304,250.04,260.04,200.04,215.0-15.0-0.35%30,600
2026-01-294,260.04,265.04,200.04,230.0-30.0-0.70%24,100
2026-01-284,265.04,280.04,225.04,260.0-45.0-1.05%15,800
2026-01-274,305.04,330.04,275.04,305.0-15.0-0.35%21,500
2026-01-264,415.04,415.04,315.04,320.0-120.0-2.70%24,000
2026-01-234,405.04,450.04,375.04,440.0+35.0+0.79%17,400
2026-01-224,425.04,425.04,365.04,405.0-15.0-0.34%19,500
2026-01-214,490.04,545.04,385.04,420.0-130.0-2.86%44,500
2026-01-204,545.04,565.04,515.04,550.0+30.0+0.66%19,900
2026-01-194,505.04,555.04,500.04,520.0+25.0+0.56%35,900
2026-01-164,485.04,530.04,460.04,495.0+30.0+0.67%27,800
2026-01-154,410.04,495.04,380.04,465.0+55.0+1.25%24,800
2026-01-144,395.04,420.04,320.04,410.0+15.0+0.34%39,800
2026-01-134,390.04,410.04,335.04,395.0+65.0+1.50%62,000
2026-01-094,265.04,360.04,265.04,330.0+55.0+1.29%39,100
2026-01-084,275.04,280.04,230.04,275.00.00.00%32,500
2026-01-074,160.04,325.04,160.04,275.0+75.0+1.79%75,100
2026-01-064,150.04,220.04,150.04,200.0+70.0+1.69%65,300
2026-01-054,050.04,150.04,045.04,130.0+90.0+2.23%117,000
2025-12-304,015.04,070.04,005.04,040.0+40.0+1.00%75,900
2025-12-293,935.04,000.03,930.04,000.0-30.0-0.74%98,600
2025-12-264,030.04,045.04,025.04,030.0+5.0+0.12%138,700
2025-12-253,995.04,030.03,985.04,025.0+35.0+0.88%102,700
2025-12-243,970.03,995.03,970.03,990.0+20.0+0.50%118,500
2025-12-233,965.03,985.03,945.03,970.0-35.0-0.87%466,000
2025-12-224,060.04,075.04,000.04,005.00.00.00%185,000
2025-12-194,035.04,045.03,995.04,005.0-20.0-0.50%100,700
2025-12-184,075.04,110.04,025.04,025.0-40.0-0.98%68,600
2025-12-174,070.04,090.04,050.04,065.0+25.0+0.62%57,200
2025-12-164,005.04,060.03,995.04,040.0-65.0-1.58%182,800
2025-12-154,055.04,130.04,050.04,105.0+80.0+1.99%28,200
2025-12-124,040.04,065.04,000.04,025.0+15.0+0.37%20,000
2025-12-114,060.04,060.03,975.04,010.0-50.0-1.23%32,200
2025-12-104,075.04,100.04,060.04,060.0-15.0-0.37%12,200
2025-12-094,110.04,110.04,035.04,075.0-40.0-0.97%23,600
2025-12-084,140.04,170.04,110.04,115.0+5.0+0.12%20,600
2025-12-054,165.04,165.04,110.04,110.0-55.0-1.32%15,200
2025-12-044,155.04,185.04,145.04,165.0+25.0+0.60%15,600
2025-12-034,165.04,185.04,110.04,140.0-45.0-1.08%14,700
2025-12-024,150.04,210.04,150.04,185.0+30.0+0.72%9,500
2025-12-014,185.04,200.04,135.04,155.0-50.0-1.19%11,900
2025-11-284,170.04,220.04,150.04,205.0+30.0+0.72%13,500
2025-11-274,180.04,200.04,150.04,175.0-5.0-0.12%7,000
2025-11-264,170.04,220.04,165.04,180.0+10.0+0.24%7,400
2025-11-254,180.04,190.04,145.04,170.00.00.00%6,100
2025-11-214,085.04,175.04,085.04,170.0+65.0+1.58%10,400
2025-11-204,065.04,135.04,045.04,105.0+40.0+0.98%11,600
2025-11-194,060.04,085.04,005.04,065.0-40.0-0.97%17,200
2025-11-184,125.04,125.04,055.04,105.0-20.0-0.48%14,500
2025-11-174,150.04,230.04,100.04,125.0-50.0-1.20%10,100
2025-11-144,115.04,215.04,080.04,175.0+55.0+1.33%17,800
2025-11-134,105.04,175.04,105.04,120.0-15.0-0.36%9,900
2025-11-124,075.04,145.04,075.04,135.0+60.0+1.47%12,000
2025-11-114,050.04,080.04,005.04,075.0+55.0+1.37%14,600
2025-11-104,030.04,050.04,000.04,020.0+15.0+0.37%8,500
2025-11-074,000.04,030.03,970.04,005.0+5.0+0.13%14,600
2025-11-063,900.04,030.03,885.04,000.0+120.0+3.09%22,100
2025-11-053,930.03,950.03,810.03,880.0-120.0-3.00%59,000
2025-11-043,930.04,000.03,900.04,000.0+165.0+4.30%34,300
2025-10-313,820.03,860.03,810.03,835.0+20.0+0.52%9,000
2025-10-303,825.03,855.03,800.03,815.0+5.0+0.13%10,600
2025-10-293,910.03,910.03,800.03,810.0-70.0-1.80%14,300
2025-10-283,970.03,970.03,880.03,880.0-130.0-3.24%21,800
2025-10-273,990.04,015.03,970.04,010.0+50.0+1.26%7,500
2025-10-244,000.04,000.03,960.03,960.00.00.00%4,000
2025-10-233,980.04,000.03,950.03,960.0-10.0-0.25%7,000
2025-10-223,960.03,990.03,960.03,970.0+10.0+0.25%5,200
2025-10-213,945.04,000.03,945.03,960.0+15.0+0.38%6,200
2025-10-203,940.03,980.03,930.03,945.0+30.0+0.77%5,500
2025-10-173,915.03,930.03,890.03,915.00.00.00%4,000
2025-10-163,900.03,925.03,900.03,915.0+20.0+0.51%5,500
2025-10-153,885.03,945.03,885.03,895.0+30.0+0.78%8,200
2025-10-143,895.03,920.03,830.03,865.0-30.0-0.77%15,600
2025-10-103,930.03,935.03,880.03,895.0-75.0-1.89%19,900
2025-10-093,960.03,975.03,935.03,970.0+15.0+0.38%8,000
2025-10-083,950.04,000.03,950.03,955.0-10.0-0.25%7,200
2025-10-073,990.04,005.03,965.03,965.0-25.0-0.63%7,200
2025-10-063,945.04,000.03,935.03,990.0+75.0+1.92%12,700
2025-10-033,900.03,965.03,900.03,915.0+35.0+0.90%9,300
2025-10-023,935.03,950.03,880.03,880.0-50.0-1.27%11,300
2025-10-014,010.04,010.03,920.03,930.0-70.0-1.75%12,500
2025-09-304,080.04,080.04,000.04,000.0-40.0-0.99%8,800
2025-09-294,100.04,100.04,035.04,040.0-55.0-1.34%8,700
2025-09-264,075.04,095.04,055.04,095.0+15.0+0.37%11,200
2025-09-254,070.04,080.04,010.04,080.0+25.0+0.62%7,500
2025-09-244,080.04,080.04,030.04,055.0+25.0+0.62%7,400
2025-09-224,010.04,050.04,000.04,030.0+30.0+0.75%7,900
2025-09-194,030.04,040.03,980.04,000.0-30.0-0.74%8,900
2025-09-183,990.04,050.03,975.04,030.0+30.0+0.75%10,600
2025-09-174,035.04,035.03,965.04,000.0-65.0-1.60%13,600
2025-09-164,115.04,115.04,020.04,065.0-50.0-1.22%10,700
2025-09-124,110.04,130.04,065.04,115.0——13,400

直近120営業日分を表示