3,613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) |
|---|---|---|---|---|---|---|
| 2022/07/14 | 6,050.0 | 6,200.0 | 6,050.0 | 6,180.0 | 3,090.0 | 2,500 |
| 2022/07/13 | 5,880.0 | 6,130.0 | 5,880.0 | 6,130.0 | 3,065.0 | 5,100 |
| 2022/07/12 | 5,930.0 | 5,950.0 | 5,850.0 | 5,910.0 | 2,955.0 | 3,500 |
| 2022/07/11 | 5,840.0 | 5,990.0 | 5,840.0 | 5,950.0 | 2,975.0 | 5,000 |
| 2022/07/08 | 6,040.0 | 6,040.0 | 5,840.0 | 5,840.0 | 2,920.0 | 5,800 |
| 2022/07/07 | 5,870.0 | 6,000.0 | 5,800.0 | 5,990.0 | 2,995.0 | 5,700 |
| 2022/07/06 | 5,720.0 | 5,880.0 | 5,720.0 | 5,870.0 | 2,935.0 | 2,900 |
| 2022/07/05 | 5,760.0 | 5,760.0 | 5,700.0 | 5,720.0 | 2,860.0 | 1,000 |
| 2022/07/04 | 5,710.0 | 5,760.0 | 5,620.0 | 5,760.0 | 2,880.0 | 2,800 |
| 2022/07/01 | 5,730.0 | 5,810.0 | 5,580.0 | 5,610.0 | 2,805.0 | 5,600 |
| 2022/06/30 | 5,940.0 | 6,150.0 | 5,820.0 | 5,820.0 | 2,910.0 | 8,400 |
| 2022/06/29 | 5,630.0 | 5,990.0 | 5,560.0 | 5,960.0 | 2,980.0 | 15,000 |
| 2022/06/28 | 5,470.0 | 5,590.0 | 5,470.0 | 5,590.0 | 2,795.0 | 2,400 |
| 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 |
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。
