6,204円
電通総研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) |
|---|---|---|---|---|---|---|
| 2025/03/24 | 6,290.0 | 6,370.0 | 6,270.0 | 6,350.0 | 6,350.0 | 125,100 |
| 2025/03/21 | 6,180.0 | 6,300.0 | 6,140.0 | 6,240.0 | 6,240.0 | 215,600 |
| 2025/03/19 | 6,480.0 | 6,510.0 | 6,420.0 | 6,480.0 | 6,480.0 | 125,600 |
| 2025/03/18 | 6,500.0 | 6,580.0 | 6,460.0 | 6,530.0 | 6,530.0 | 139,000 |
| 2025/03/17 | 6,510.0 | 6,520.0 | 6,450.0 | 6,490.0 | 6,490.0 | 127,400 |
| 2025/03/14 | 6,460.0 | 6,500.0 | 6,380.0 | 6,440.0 | 6,440.0 | 197,300 |
| 2025/03/13 | 6,320.0 | 6,500.0 | 6,300.0 | 6,500.0 | 6,500.0 | 178,800 |
| 2025/03/12 | 6,250.0 | 6,350.0 | 6,220.0 | 6,290.0 | 6,290.0 | 232,400 |
| 2025/03/11 | 6,220.0 | 6,260.0 | 6,070.0 | 6,210.0 | 6,210.0 | 273,700 |
| 2025/03/10 | 6,320.0 | 6,340.0 | 6,240.0 | 6,320.0 | 6,320.0 | 194,600 |
| 2025/03/07 | 6,310.0 | 6,340.0 | 6,210.0 | 6,220.0 | 6,220.0 | 149,600 |
| 2025/03/06 | 6,390.0 | 6,410.0 | 6,330.0 | 6,370.0 | 6,370.0 | 129,900 |
| 2025/03/05 | 6,320.0 | 6,500.0 | 6,290.0 | 6,410.0 | 6,410.0 | 250,500 |
| 2025/03/04 | 6,160.0 | 6,250.0 | 6,100.0 | 6,220.0 | 6,220.0 | 168,800 |
| 2025/03/03 | 6,030.0 | 6,170.0 | 6,030.0 | 6,090.0 | 6,090.0 | 161,800 |
| 2025/02/28 | 5,980.0 | 6,000.0 | 5,890.0 | 5,930.0 | 5,930.0 | 98,900 |
| 2025/02/27 | 6,060.0 | 6,080.0 | 5,970.0 | 6,040.0 | 6,040.0 | 116,300 |
| 2025/02/26 | 6,080.0 | 6,150.0 | 5,990.0 | 6,090.0 | 6,090.0 | 132,000 |
| 2025/02/25 | 6,010.0 | 6,070.0 | 5,930.0 | 6,020.0 | 6,020.0 | 150,800 |
| 2025/02/21 | 6,110.0 | 6,160.0 | 5,970.0 | 6,040.0 | 6,040.0 | 177,600 |
おすすめ条件でスクリーニングされた銘柄を見る
電通総研の取引履歴を振り返りませんか？
電通総研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。
