3,620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) |
|---|---|---|---|---|---|---|
| 2022/08/15 | 6,600.0 | 6,620.0 | 6,470.0 | 6,510.0 | 3,255.0 | 6,100 |
| 2022/08/12 | 6,420.0 | 6,580.0 | 6,420.0 | 6,550.0 | 3,275.0 | 7,100 |
| 2022/08/10 | 6,290.0 | 6,410.0 | 6,130.0 | 6,350.0 | 3,175.0 | 5,500 |
| 2022/08/09 | 6,340.0 | 6,450.0 | 6,260.0 | 6,390.0 | 3,195.0 | 8,500 |
| 2022/08/08 | 6,190.0 | 6,290.0 | 6,170.0 | 6,290.0 | 3,145.0 | 4,300 |
| 2022/08/05 | 6,000.0 | 6,150.0 | 6,000.0 | 6,150.0 | 3,075.0 | 3,000 |
| 2022/08/04 | 6,210.0 | 6,230.0 | 6,030.0 | 6,070.0 | 3,035.0 | 7,500 |
| 2022/08/03 | 6,240.0 | 6,360.0 | 6,190.0 | 6,220.0 | 3,110.0 | 2,500 |
| 2022/08/02 | 6,330.0 | 6,370.0 | 6,240.0 | 6,240.0 | 3,120.0 | 2,500 |
| 2022/08/01 | 6,470.0 | 6,470.0 | 6,270.0 | 6,430.0 | 3,215.0 | 5,600 |
| 2022/07/29 | 6,410.0 | 6,500.0 | 6,370.0 | 6,460.0 | 3,230.0 | 3,400 |
| 2022/07/28 | 6,390.0 | 6,470.0 | 6,320.0 | 6,410.0 | 3,205.0 | 4,400 |
| 2022/07/27 | 6,290.0 | 6,690.0 | 6,290.0 | 6,490.0 | 3,245.0 | 8,500 |
| 2022/07/26 | 6,170.0 | 6,290.0 | 6,090.0 | 6,240.0 | 3,120.0 | 4,000 |
| 2022/07/25 | 6,060.0 | 6,170.0 | 6,040.0 | 6,170.0 | 3,085.0 | 4,300 |
| 2022/07/22 | 6,150.0 | 6,180.0 | 6,070.0 | 6,080.0 | 3,040.0 | 7,300 |
| 2022/07/21 | 6,100.0 | 6,170.0 | 6,000.0 | 6,170.0 | 3,085.0 | 3,300 |
| 2022/07/20 | 6,110.0 | 6,110.0 | 5,900.0 | 6,030.0 | 3,015.0 | 4,400 |
| 2022/07/19 | 6,180.0 | 6,180.0 | 6,010.0 | 6,070.0 | 3,035.0 | 3,100 |
| 2022/07/15 | 6,120.0 | 6,160.0 | 6,070.0 | 6,080.0 | 3,040.0 | 1,700 |
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。
