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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 6,430.0 | 6,490.0 | 6,390.0 | 6,490.0 | 3,245.0 | 3,600 |
| 2023/08/28 | 6,360.0 | 6,450.0 | 6,350.0 | 6,430.0 | 3,215.0 | 3,800 |
| 2023/08/25 | 6,390.0 | 6,390.0 | 6,340.0 | 6,380.0 | 3,190.0 | 2,300 |
| 2023/08/24 | 6,330.0 | 6,490.0 | 6,330.0 | 6,450.0 | 3,225.0 | 3,800 |
| 2023/08/23 | 6,210.0 | 6,280.0 | 6,210.0 | 6,250.0 | 3,125.0 | 1,900 |
| 2023/08/22 | 6,170.0 | 6,320.0 | 6,170.0 | 6,280.0 | 3,140.0 | 4,400 |
| 2023/08/21 | 6,160.0 | 6,230.0 | 6,160.0 | 6,170.0 | 3,085.0 | 2,300 |
| 2023/08/18 | 6,170.0 | 6,190.0 | 6,140.0 | 6,160.0 | 3,080.0 | 2,900 |
| 2023/08/17 | 6,240.0 | 6,240.0 | 6,150.0 | 6,220.0 | 3,110.0 | 2,400 |
| 2023/08/16 | 6,180.0 | 6,200.0 | 6,180.0 | 6,200.0 | 3,100.0 | 500 |
| 2023/08/15 | 6,230.0 | 6,270.0 | 6,220.0 | 6,230.0 | 3,115.0 | 2,700 |
| 2023/08/14 | 6,300.0 | 6,300.0 | 6,200.0 | 6,230.0 | 3,115.0 | 1,900 |
| 2023/08/10 | 6,160.0 | 6,330.0 | 6,120.0 | 6,300.0 | 3,150.0 | 7,800 |
| 2023/08/09 | 6,160.0 | 6,160.0 | 6,140.0 | 6,160.0 | 3,080.0 | 1,200 |
| 2023/08/08 | 6,230.0 | 6,230.0 | 6,160.0 | 6,160.0 | 3,080.0 | 3,800 |
| 2023/08/07 | 6,090.0 | 6,150.0 | 6,060.0 | 6,100.0 | 3,050.0 | 4,900 |
| 2023/08/04 | 6,220.0 | 6,220.0 | 6,100.0 | 6,110.0 | 3,055.0 | 3,500 |
| 2023/08/03 | 6,310.0 | 6,310.0 | 6,220.0 | 6,230.0 | 3,115.0 | 4,700 |
| 2023/08/02 | 6,290.0 | 6,340.0 | 6,270.0 | 6,340.0 | 3,170.0 | 4,400 |
| 2023/08/01 | 6,270.0 | 6,290.0 | 6,220.0 | 6,290.0 | 3,145.0 | 3,000 |
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。
