3,633円
東計電算の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 5,560.0 | 5,580.0 | 5,460.0 | 5,470.0 | 2,735.0 | 3,700 |
| 2022/06/24 | 5,590.0 | 5,630.0 | 5,530.0 | 5,560.0 | 2,780.0 | 2,500 |
| 2022/06/23 | 5,630.0 | 5,640.0 | 5,560.0 | 5,560.0 | 2,780.0 | 700 |
| 2022/06/22 | 5,680.0 | 5,740.0 | 5,650.0 | 5,650.0 | 2,825.0 | 1,700 |
| 2022/06/21 | 5,730.0 | 5,810.0 | 5,640.0 | 5,760.0 | 2,880.0 | 4,400 |
| 2022/06/20 | 5,900.0 | 5,900.0 | 5,700.0 | 5,730.0 | 2,865.0 | 4,100 |
| 2022/06/17 | 5,920.0 | 5,990.0 | 5,820.0 | 5,900.0 | 2,950.0 | 5,100 |
| 2022/06/16 | 5,960.0 | 6,090.0 | 5,940.0 | 6,020.0 | 3,010.0 | 5,800 |
| 2022/06/15 | 5,970.0 | 6,030.0 | 5,890.0 | 5,960.0 | 2,980.0 | 6,600 |
| 2022/06/14 | 5,860.0 | 6,160.0 | 5,860.0 | 6,040.0 | 3,020.0 | 10,000 |
| 2022/06/13 | 5,940.0 | 5,980.0 | 5,850.0 | 5,890.0 | 2,945.0 | 7,000 |
| 2022/06/10 | 6,140.0 | 6,220.0 | 5,930.0 | 5,940.0 | 2,970.0 | 8,200 |
| 2022/06/09 | 6,140.0 | 6,290.0 | 6,140.0 | 6,240.0 | 3,120.0 | 6,900 |
| 2022/06/08 | 6,020.0 | 6,190.0 | 6,000.0 | 6,140.0 | 3,070.0 | 6,400 |
| 2022/06/07 | 5,980.0 | 6,030.0 | 5,960.0 | 6,000.0 | 3,000.0 | 3,600 |
| 2022/06/06 | 5,850.0 | 6,020.0 | 5,800.0 | 5,980.0 | 2,990.0 | 5,300 |
| 2022/06/03 | 5,950.0 | 5,970.0 | 5,860.0 | 5,890.0 | 2,945.0 | 4,900 |
| 2022/06/02 | 6,120.0 | 6,170.0 | 6,040.0 | 6,040.0 | 3,020.0 | 5,800 |
| 2022/06/01 | 6,140.0 | 6,250.0 | 6,140.0 | 6,190.0 | 3,095.0 | 6,400 |
| 2022/05/31 | 6,020.0 | 6,130.0 | 5,950.0 | 6,110.0 | 3,055.0 | 6,300 |
おすすめ条件でスクリーニングされた銘柄を見る
東計電算の取引履歴を振り返りませんか？
東計電算の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
