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) |
|---|---|---|---|---|---|---|
| 2023/11/27 | 7,130.0 | 7,140.0 | 7,010.0 | 7,020.0 | 3,510.0 | 3,700 |
| 2023/11/24 | 7,020.0 | 7,180.0 | 7,020.0 | 7,120.0 | 3,560.0 | 6,500 |
| 2023/11/22 | 6,840.0 | 6,960.0 | 6,800.0 | 6,960.0 | 3,480.0 | 5,400 |
| 2023/11/21 | 6,650.0 | 6,800.0 | 6,640.0 | 6,770.0 | 3,385.0 | 5,100 |
| 2023/11/20 | 6,700.0 | 6,720.0 | 6,600.0 | 6,600.0 | 3,300.0 | 4,100 |
| 2023/11/17 | 6,510.0 | 6,730.0 | 6,500.0 | 6,700.0 | 3,350.0 | 7,600 |
| 2023/11/16 | 6,710.0 | 6,710.0 | 6,420.0 | 6,460.0 | 3,230.0 | 9,700 |
| 2023/11/15 | 6,660.0 | 6,680.0 | 6,580.0 | 6,620.0 | 3,310.0 | 9,600 |
| 2023/11/14 | 6,610.0 | 6,690.0 | 6,590.0 | 6,680.0 | 3,340.0 | 4,700 |
| 2023/11/13 | 6,600.0 | 6,610.0 | 6,560.0 | 6,600.0 | 3,300.0 | 4,400 |
| 2023/11/10 | 6,580.0 | 6,620.0 | 6,520.0 | 6,620.0 | 3,310.0 | 2,900 |
| 2023/11/09 | 6,510.0 | 6,600.0 | 6,480.0 | 6,580.0 | 3,290.0 | 4,700 |
| 2023/11/08 | 6,610.0 | 6,660.0 | 6,480.0 | 6,510.0 | 3,255.0 | 4,500 |
| 2023/11/07 | 6,520.0 | 6,620.0 | 6,410.0 | 6,590.0 | 3,295.0 | 15,200 |
| 2023/11/06 | 6,150.0 | 6,240.0 | 6,150.0 | 6,240.0 | 3,120.0 | 7,400 |
| 2023/11/02 | 6,140.0 | 6,150.0 | 6,120.0 | 6,150.0 | 3,075.0 | 3,300 |
| 2023/11/01 | 6,100.0 | 6,130.0 | 6,090.0 | 6,110.0 | 3,055.0 | 3,800 |
| 2023/10/31 | 6,040.0 | 6,090.0 | 6,040.0 | 6,080.0 | 3,040.0 | 5,100 |
| 2023/10/30 | 6,140.0 | 6,140.0 | 6,040.0 | 6,040.0 | 3,020.0 | 3,800 |
| 2023/10/27 | 6,100.0 | 6,170.0 | 6,050.0 | 6,170.0 | 3,085.0 | 2,200 |
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。
