3,617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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 6,280.0 | 6,290.0 | 6,200.0 | 6,290.0 | 3,145.0 | 8,800 |
| 2023/09/26 | 6,300.0 | 6,300.0 | 6,210.0 | 6,240.0 | 3,120.0 | 2,800 |
| 2023/09/25 | 6,400.0 | 6,400.0 | 6,250.0 | 6,300.0 | 3,150.0 | 6,800 |
| 2023/09/22 | 6,450.0 | 6,450.0 | 6,390.0 | 6,390.0 | 3,195.0 | 2,900 |
| 2023/09/21 | 6,430.0 | 6,480.0 | 6,430.0 | 6,460.0 | 3,230.0 | 1,500 |
| 2023/09/20 | 6,450.0 | 6,490.0 | 6,420.0 | 6,430.0 | 3,215.0 | 3,700 |
| 2023/09/19 | 6,470.0 | 6,530.0 | 6,470.0 | 6,530.0 | 3,265.0 | 1,600 |
| 2023/09/15 | 6,460.0 | 6,470.0 | 6,460.0 | 6,470.0 | 3,235.0 | 1,500 |
| 2023/09/14 | 6,380.0 | 6,440.0 | 6,380.0 | 6,410.0 | 3,205.0 | 2,000 |
| 2023/09/13 | 6,480.0 | 6,480.0 | 6,370.0 | 6,380.0 | 3,190.0 | 3,200 |
| 2023/09/12 | 6,380.0 | 6,510.0 | 6,380.0 | 6,510.0 | 3,255.0 | 2,100 |
| 2023/09/11 | 6,480.0 | 6,480.0 | 6,420.0 | 6,440.0 | 3,220.0 | 1,100 |
| 2023/09/08 | 6,560.0 | 6,570.0 | 6,480.0 | 6,480.0 | 3,240.0 | 4,600 |
| 2023/09/07 | 6,640.0 | 6,640.0 | 6,580.0 | 6,610.0 | 3,305.0 | 2,100 |
| 2023/09/06 | 6,660.0 | 6,720.0 | 6,630.0 | 6,660.0 | 3,330.0 | 4,300 |
| 2023/09/05 | 6,570.0 | 6,660.0 | 6,530.0 | 6,660.0 | 3,330.0 | 3,300 |
| 2023/09/04 | 6,590.0 | 6,600.0 | 6,550.0 | 6,560.0 | 3,280.0 | 2,600 |
| 2023/09/01 | 6,510.0 | 6,560.0 | 6,480.0 | 6,550.0 | 3,275.0 | 2,800 |
| 2023/08/31 | 6,550.0 | 6,560.0 | 6,480.0 | 6,510.0 | 3,255.0 | 2,500 |
| 2023/08/30 | 6,490.0 | 6,580.0 | 6,470.0 | 6,510.0 | 3,255.0 | 4,900 |
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。
