4,297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) |
|---|---|---|---|---|---|---|
| 2023/06/23 | 6,200.0 | 6,220.0 | 6,110.0 | 6,200.0 | 3,100.0 | 6,100 |
| 2023/06/22 | 6,290.0 | 6,290.0 | 6,170.0 | 6,170.0 | 3,085.0 | 4,400 |
| 2023/06/21 | 6,260.0 | 6,310.0 | 6,240.0 | 6,250.0 | 3,125.0 | 5,000 |
| 2023/06/20 | 6,230.0 | 6,260.0 | 6,160.0 | 6,260.0 | 3,130.0 | 5,900 |
| 2023/06/19 | 6,380.0 | 6,380.0 | 6,170.0 | 6,230.0 | 3,115.0 | 10,300 |
| 2023/06/16 | 6,440.0 | 6,440.0 | 6,330.0 | 6,380.0 | 3,190.0 | 8,200 |
| 2023/06/15 | 6,410.0 | 6,460.0 | 6,310.0 | 6,410.0 | 3,205.0 | 6,100 |
| 2023/06/14 | 6,440.0 | 6,440.0 | 6,310.0 | 6,410.0 | 3,205.0 | 5,600 |
| 2023/06/13 | 6,400.0 | 6,470.0 | 6,400.0 | 6,430.0 | 3,215.0 | 4,600 |
| 2023/06/12 | 6,380.0 | 6,500.0 | 6,380.0 | 6,500.0 | 3,250.0 | 2,500 |
| 2023/06/09 | 6,390.0 | 6,470.0 | 6,360.0 | 6,370.0 | 3,185.0 | 6,200 |
| 2023/06/08 | 6,430.0 | 6,460.0 | 6,330.0 | 6,330.0 | 3,165.0 | 5,100 |
| 2023/06/07 | 6,540.0 | 6,610.0 | 6,460.0 | 6,460.0 | 3,230.0 | 6,200 |
| 2023/06/06 | 6,460.0 | 6,590.0 | 6,460.0 | 6,560.0 | 3,280.0 | 10,500 |
| 2023/06/05 | 6,470.0 | 6,510.0 | 6,440.0 | 6,470.0 | 3,235.0 | 6,800 |
| 2023/06/02 | 6,370.0 | 6,500.0 | 6,350.0 | 6,400.0 | 3,200.0 | 12,300 |
| 2023/06/01 | 6,270.0 | 6,390.0 | 6,270.0 | 6,320.0 | 3,160.0 | 9,100 |
| 2023/05/31 | 6,110.0 | 6,280.0 | 6,090.0 | 6,240.0 | 3,120.0 | 9,800 |
| 2023/05/30 | 6,050.0 | 6,190.0 | 6,020.0 | 6,130.0 | 3,065.0 | 8,400 |
| 2023/05/29 | 6,120.0 | 6,140.0 | 5,990.0 | 6,060.0 | 3,030.0 | 6,500 |
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。
