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) |
|---|---|---|---|---|---|---|
| 2023/04/04 | 6,570.0 | 6,570.0 | 6,370.0 | 6,400.0 | 3,200.0 | 7,700 |
| 2023/04/03 | 6,740.0 | 6,740.0 | 6,440.0 | 6,470.0 | 3,235.0 | 9,200 |
| 2023/03/31 | 6,560.0 | 6,670.0 | 6,560.0 | 6,670.0 | 3,335.0 | 4,000 |
| 2023/03/30 | 6,500.0 | 6,530.0 | 6,440.0 | 6,500.0 | 3,250.0 | 4,600 |
| 2023/03/29 | 6,450.0 | 6,530.0 | 6,430.0 | 6,500.0 | 3,250.0 | 11,000 |
| 2023/03/28 | 6,500.0 | 6,560.0 | 6,460.0 | 6,490.0 | 3,245.0 | 4,100 |
| 2023/03/27 | 6,440.0 | 6,590.0 | 6,440.0 | 6,500.0 | 3,250.0 | 6,900 |
| 2023/03/24 | 6,440.0 | 6,520.0 | 6,430.0 | 6,470.0 | 3,235.0 | 4,900 |
| 2023/03/23 | 6,360.0 | 6,510.0 | 6,360.0 | 6,500.0 | 3,250.0 | 3,400 |
| 2023/03/22 | 6,500.0 | 6,520.0 | 6,410.0 | 6,450.0 | 3,225.0 | 4,900 |
| 2023/03/20 | 6,640.0 | 6,640.0 | 6,410.0 | 6,410.0 | 3,205.0 | 6,100 |
| 2023/03/17 | 6,710.0 | 6,770.0 | 6,650.0 | 6,690.0 | 3,345.0 | 7,500 |
| 2023/03/16 | 6,600.0 | 6,780.0 | 6,580.0 | 6,610.0 | 3,305.0 | 6,800 |
| 2023/03/15 | 6,680.0 | 6,860.0 | 6,680.0 | 6,800.0 | 3,400.0 | 9,900 |
| 2023/03/14 | 6,620.0 | 6,620.0 | 6,510.0 | 6,560.0 | 3,280.0 | 9,900 |
| 2023/03/13 | 6,580.0 | 6,660.0 | 6,450.0 | 6,620.0 | 3,310.0 | 15,100 |
| 2023/03/10 | 6,660.0 | 6,660.0 | 6,430.0 | 6,560.0 | 3,280.0 | 13,900 |
| 2023/03/09 | 6,590.0 | 6,680.0 | 6,560.0 | 6,680.0 | 3,340.0 | 7,900 |
| 2023/03/08 | 6,430.0 | 6,560.0 | 6,430.0 | 6,490.0 | 3,245.0 | 8,500 |
| 2023/03/07 | 6,240.0 | 6,500.0 | 6,240.0 | 6,460.0 | 3,230.0 | 11,200 |
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。
