4,288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) |
|---|---|---|---|---|---|---|
| 2022/09/30 | 6,210.0 | 6,250.0 | 6,080.0 | 6,080.0 | 3,040.0 | 6,800 |
| 2022/09/29 | 6,170.0 | 6,280.0 | 6,130.0 | 6,210.0 | 3,105.0 | 11,700 |
| 2022/09/28 | 5,990.0 | 6,030.0 | 5,880.0 | 6,030.0 | 3,015.0 | 8,700 |
| 2022/09/27 | 5,960.0 | 6,050.0 | 5,950.0 | 6,000.0 | 3,000.0 | 3,800 |
| 2022/09/26 | 6,000.0 | 6,080.0 | 5,970.0 | 5,980.0 | 2,990.0 | 2,900 |
| 2022/09/22 | 6,070.0 | 6,130.0 | 6,070.0 | 6,090.0 | 3,045.0 | 4,100 |
| 2022/09/21 | 6,100.0 | 6,110.0 | 6,010.0 | 6,070.0 | 3,035.0 | 4,000 |
| 2022/09/20 | 6,020.0 | 6,100.0 | 6,020.0 | 6,100.0 | 3,050.0 | 2,200 |
| 2022/09/16 | 6,120.0 | 6,120.0 | 6,000.0 | 6,000.0 | 3,000.0 | 4,000 |
| 2022/09/15 | 6,080.0 | 6,110.0 | 6,000.0 | 6,100.0 | 3,050.0 | 2,500 |
| 2022/09/14 | 6,080.0 | 6,100.0 | 6,080.0 | 6,080.0 | 3,040.0 | 3,500 |
| 2022/09/13 | 6,220.0 | 6,220.0 | 6,130.0 | 6,140.0 | 3,070.0 | 3,100 |
| 2022/09/12 | 6,230.0 | 6,230.0 | 6,120.0 | 6,190.0 | 3,095.0 | 4,900 |
| 2022/09/09 | 5,970.0 | 6,140.0 | 5,970.0 | 6,130.0 | 3,065.0 | 7,000 |
| 2022/09/08 | 6,070.0 | 6,130.0 | 5,980.0 | 6,030.0 | 3,015.0 | 7,400 |
| 2022/09/07 | 6,010.0 | 6,040.0 | 5,860.0 | 5,970.0 | 2,985.0 | 6,400 |
| 2022/09/06 | 6,140.0 | 6,150.0 | 6,020.0 | 6,020.0 | 3,010.0 | 6,200 |
| 2022/09/05 | 6,230.0 | 6,240.0 | 6,120.0 | 6,160.0 | 3,080.0 | 4,300 |
| 2022/09/02 | 6,370.0 | 6,370.0 | 6,280.0 | 6,290.0 | 3,145.0 | 4,900 |
| 2022/09/01 | 6,590.0 | 6,590.0 | 6,340.0 | 6,360.0 | 3,180.0 | 6,700 |
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。
