3,607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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 4,490.0 | 4,580.0 | 4,445.0 | 4,480.0 | 2,240.0 | 9,500 |
| 2020/06/26 | 4,495.0 | 4,560.0 | 4,480.0 | 4,535.0 | 2,267.5 | 15,100 |
| 2020/06/25 | 4,420.0 | 4,495.0 | 4,390.0 | 4,440.0 | 2,220.0 | 9,800 |
| 2020/06/24 | 4,415.0 | 4,460.0 | 4,380.0 | 4,420.0 | 2,210.0 | 8,200 |
| 2020/06/23 | 4,485.0 | 4,485.0 | 4,375.0 | 4,415.0 | 2,207.5 | 8,300 |
| 2020/06/22 | 4,470.0 | 4,490.0 | 4,420.0 | 4,420.0 | 2,210.0 | 8,300 |
| 2020/06/19 | 4,415.0 | 4,485.0 | 4,340.0 | 4,480.0 | 2,240.0 | 17,100 |
| 2020/06/18 | 4,225.0 | 4,375.0 | 4,200.0 | 4,365.0 | 2,182.5 | 15,100 |
| 2020/06/17 | 4,280.0 | 4,395.0 | 4,210.0 | 4,215.0 | 2,107.5 | 16,900 |
| 2020/06/16 | 4,125.0 | 4,280.0 | 4,105.0 | 4,280.0 | 2,140.0 | 21,000 |
| 2020/06/15 | 4,150.0 | 4,340.0 | 4,035.0 | 4,055.0 | 2,027.5 | 27,900 |
| 2020/06/12 | 4,075.0 | 4,250.0 | 4,045.0 | 4,105.0 | 2,052.5 | 24,600 |
| 2020/06/11 | 4,105.0 | 4,150.0 | 4,080.0 | 4,090.0 | 2,045.0 | 11,600 |
| 2020/06/10 | 4,000.0 | 4,170.0 | 3,950.0 | 4,105.0 | 2,052.5 | 20,100 |
| 2020/06/09 | 4,100.0 | 4,125.0 | 4,050.0 | 4,110.0 | 2,055.0 | 7,300 |
| 2020/06/08 | 4,115.0 | 4,130.0 | 4,040.0 | 4,125.0 | 2,062.5 | 10,100 |
| 2020/06/05 | 4,185.0 | 4,230.0 | 4,135.0 | 4,140.0 | 2,070.0 | 16,100 |
| 2020/06/04 | 4,150.0 | 4,190.0 | 4,100.0 | 4,180.0 | 2,090.0 | 7,300 |
| 2020/06/03 | 4,225.0 | 4,225.0 | 4,100.0 | 4,170.0 | 2,085.0 | 11,100 |
| 2020/06/02 | 4,205.0 | 4,205.0 | 4,150.0 | 4,175.0 | 2,087.5 | 7,200 |
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。
