2,940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) |
|---|---|---|---|---|---|---|
| 2025/04/21 | 6,180.0 | 6,260.0 | 6,170.0 | 6,200.0 | 2,066.6 | 80,300 |
| 2025/04/18 | 6,160.0 | 6,190.0 | 6,110.0 | 6,150.0 | 2,049.9 | 91,800 |
| 2025/04/17 | 6,100.0 | 6,180.0 | 6,090.0 | 6,160.0 | 2,053.3 | 87,900 |
| 2025/04/16 | 6,000.0 | 6,060.0 | 5,970.0 | 6,040.0 | 2,013.3 | 101,700 |
| 2025/04/15 | 6,000.0 | 6,060.0 | 5,960.0 | 5,990.0 | 1,996.6 | 139,200 |
| 2025/04/14 | 5,960.0 | 6,040.0 | 5,920.0 | 6,000.0 | 1,999.9 | 118,600 |
| 2025/04/11 | 5,810.0 | 6,020.0 | 5,790.0 | 5,980.0 | 1,993.3 | 177,300 |
| 2025/04/10 | 6,050.0 | 6,100.0 | 5,920.0 | 6,060.0 | 2,019.9 | 188,900 |
| 2025/04/09 | 5,830.0 | 5,890.0 | 5,700.0 | 5,770.0 | 1,923.3 | 160,900 |
| 2025/04/08 | 5,910.0 | 5,980.0 | 5,780.0 | 5,890.0 | 1,963.3 | 161,400 |
| 2025/04/07 | 5,620.0 | 5,840.0 | 5,470.0 | 5,740.0 | 1,913.3 | 295,400 |
| 2025/04/04 | 6,130.0 | 6,210.0 | 6,040.0 | 6,120.0 | 2,039.9 | 176,000 |
| 2025/04/03 | 6,100.0 | 6,180.0 | 6,070.0 | 6,140.0 | 2,046.6 | 134,400 |
| 2025/04/02 | 6,200.0 | 6,220.0 | 6,130.0 | 6,170.0 | 2,056.6 | 137,200 |
| 2025/04/01 | 6,150.0 | 6,190.0 | 6,110.0 | 6,120.0 | 2,039.9 | 140,900 |
| 2025/03/31 | 6,290.0 | 6,310.0 | 5,970.0 | 6,080.0 | 2,026.6 | 201,800 |
| 2025/03/28 | 6,410.0 | 6,420.0 | 6,290.0 | 6,350.0 | 2,116.6 | 159,800 |
| 2025/03/27 | 6,280.0 | 6,390.0 | 6,250.0 | 6,390.0 | 2,129.9 | 108,800 |
| 2025/03/26 | 6,260.0 | 6,290.0 | 6,180.0 | 6,280.0 | 2,093.3 | 105,100 |
| 2025/03/25 | 6,310.0 | 6,330.0 | 6,230.0 | 6,300.0 | 2,099.9 | 103,000 |
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。
