3,612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) |
|---|---|---|---|---|---|---|
| 2022/06/16 | 5,960.0 | 6,090.0 | 5,940.0 | 6,020.0 | 3,010.0 | 5,800 |
| 2022/06/15 | 5,970.0 | 6,030.0 | 5,890.0 | 5,960.0 | 2,980.0 | 6,600 |
| 2022/06/14 | 5,860.0 | 6,160.0 | 5,860.0 | 6,040.0 | 3,020.0 | 10,000 |
| 2022/06/13 | 5,940.0 | 5,980.0 | 5,850.0 | 5,890.0 | 2,945.0 | 7,000 |
| 2022/06/10 | 6,140.0 | 6,220.0 | 5,930.0 | 5,940.0 | 2,970.0 | 8,200 |
| 2022/06/09 | 6,140.0 | 6,290.0 | 6,140.0 | 6,240.0 | 3,120.0 | 6,900 |
| 2022/06/08 | 6,020.0 | 6,190.0 | 6,000.0 | 6,140.0 | 3,070.0 | 6,400 |
| 2022/06/07 | 5,980.0 | 6,030.0 | 5,960.0 | 6,000.0 | 3,000.0 | 3,600 |
| 2022/06/06 | 5,850.0 | 6,020.0 | 5,800.0 | 5,980.0 | 2,990.0 | 5,300 |
| 2022/06/03 | 5,950.0 | 5,970.0 | 5,860.0 | 5,890.0 | 2,945.0 | 4,900 |
| 2022/06/02 | 6,120.0 | 6,170.0 | 6,040.0 | 6,040.0 | 3,020.0 | 5,800 |
| 2022/06/01 | 6,140.0 | 6,250.0 | 6,140.0 | 6,190.0 | 3,095.0 | 6,400 |
| 2022/05/31 | 6,020.0 | 6,130.0 | 5,950.0 | 6,110.0 | 3,055.0 | 6,300 |
| 2022/05/30 | 5,990.0 | 5,990.0 | 5,850.0 | 5,990.0 | 2,995.0 | 10,800 |
| 2022/05/27 | 5,890.0 | 5,990.0 | 5,840.0 | 5,990.0 | 2,995.0 | 3,600 |
| 2022/05/26 | 5,800.0 | 5,950.0 | 5,770.0 | 5,890.0 | 2,945.0 | 6,300 |
| 2022/05/25 | 5,890.0 | 5,890.0 | 5,750.0 | 5,800.0 | 2,900.0 | 2,400 |
| 2022/05/24 | 5,620.0 | 5,860.0 | 5,620.0 | 5,790.0 | 2,895.0 | 6,400 |
| 2022/05/23 | 5,650.0 | 5,680.0 | 5,620.0 | 5,680.0 | 2,840.0 | 2,700 |
| 2022/05/20 | 5,430.0 | 5,700.0 | 5,410.0 | 5,700.0 | 2,850.0 | 7,100 |
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。
