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) |
|---|---|---|---|---|---|---|
| 2022/12/08 | 5,650.0 | 5,650.0 | 5,580.0 | 5,580.0 | 2,790.0 | 4,200 |
| 2022/12/07 | 5,560.0 | 5,700.0 | 5,560.0 | 5,670.0 | 2,835.0 | 5,200 |
| 2022/12/06 | 5,640.0 | 5,640.0 | 5,570.0 | 5,600.0 | 2,800.0 | 12,300 |
| 2022/12/05 | 5,750.0 | 5,750.0 | 5,660.0 | 5,690.0 | 2,845.0 | 8,100 |
| 2022/12/02 | 5,810.0 | 5,810.0 | 5,720.0 | 5,770.0 | 2,885.0 | 9,600 |
| 2022/12/01 | 5,880.0 | 5,930.0 | 5,860.0 | 5,860.0 | 2,930.0 | 6,000 |
| 2022/11/30 | 5,950.0 | 5,980.0 | 5,910.0 | 5,910.0 | 2,955.0 | 2,900 |
| 2022/11/29 | 6,020.0 | 6,080.0 | 5,970.0 | 5,980.0 | 2,990.0 | 6,700 |
| 2022/11/28 | 6,010.0 | 6,080.0 | 6,000.0 | 6,080.0 | 3,040.0 | 3,900 |
| 2022/11/25 | 5,990.0 | 6,010.0 | 5,990.0 | 6,000.0 | 3,000.0 | 1,300 |
| 2022/11/24 | 5,920.0 | 5,990.0 | 5,920.0 | 5,990.0 | 2,995.0 | 3,800 |
| 2022/11/22 | 5,880.0 | 5,940.0 | 5,880.0 | 5,920.0 | 2,960.0 | 5,700 |
| 2022/11/21 | 5,860.0 | 5,890.0 | 5,830.0 | 5,860.0 | 2,930.0 | 1,000 |
| 2022/11/18 | 5,800.0 | 5,860.0 | 5,720.0 | 5,850.0 | 2,925.0 | 4,100 |
| 2022/11/17 | 5,730.0 | 5,760.0 | 5,730.0 | 5,760.0 | 2,880.0 | 1,600 |
| 2022/11/16 | 5,750.0 | 5,760.0 | 5,710.0 | 5,750.0 | 2,875.0 | 3,900 |
| 2022/11/15 | 5,750.0 | 5,770.0 | 5,710.0 | 5,750.0 | 2,875.0 | 4,500 |
| 2022/11/14 | 5,860.0 | 5,860.0 | 5,750.0 | 5,750.0 | 2,875.0 | 6,000 |
| 2022/11/11 | 5,830.0 | 5,870.0 | 5,820.0 | 5,860.0 | 2,930.0 | 3,200 |
| 2022/11/10 | 5,880.0 | 5,890.0 | 5,820.0 | 5,820.0 | 2,910.0 | 8,000 |
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。
