2,937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) |
|---|---|---|---|---|---|---|
| 2025/02/19 | 6,190.0 | 6,280.0 | 6,150.0 | 6,220.0 | 2,073.3 | 123,700 |
| 2025/02/18 | 6,320.0 | 6,330.0 | 6,160.0 | 6,190.0 | 2,063.3 | 210,800 |
| 2025/02/17 | 6,550.0 | 6,600.0 | 6,150.0 | 6,160.0 | 2,053.3 | 433,500 |
| 2025/02/14 | 6,590.0 | 6,730.0 | 6,540.0 | 6,650.0 | 2,216.6 | 181,200 |
| 2025/02/13 | 6,400.0 | 6,820.0 | 6,310.0 | 6,530.0 | 2,176.6 | 476,500 |
| 2025/02/12 | 6,490.0 | 6,500.0 | 6,390.0 | 6,430.0 | 2,143.3 | 173,200 |
| 2025/02/10 | 6,210.0 | 6,460.0 | 6,210.0 | 6,390.0 | 2,129.9 | 192,500 |
| 2025/02/07 | 6,210.0 | 6,260.0 | 6,130.0 | 6,210.0 | 2,069.9 | 93,300 |
| 2025/02/06 | 6,150.0 | 6,210.0 | 6,070.0 | 6,210.0 | 2,069.9 | 106,900 |
| 2025/02/05 | 6,120.0 | 6,180.0 | 6,110.0 | 6,160.0 | 2,053.3 | 109,900 |
| 2025/02/04 | 6,200.0 | 6,310.0 | 6,120.0 | 6,150.0 | 2,049.9 | 121,400 |
| 2025/02/03 | 6,120.0 | 6,240.0 | 6,110.0 | 6,110.0 | 2,036.6 | 122,500 |
| 2025/01/31 | 5,990.0 | 6,170.0 | 5,980.0 | 6,150.0 | 2,049.9 | 219,000 |
| 2025/01/30 | 5,730.0 | 6,110.0 | 5,730.0 | 5,980.0 | 1,993.3 | 308,900 |
| 2025/01/29 | 5,750.0 | 5,770.0 | 5,680.0 | 5,700.0 | 1,899.9 | 85,900 |
| 2025/01/28 | 5,590.0 | 5,790.0 | 5,560.0 | 5,750.0 | 1,916.6 | 126,700 |
| 2025/01/27 | 5,550.0 | 5,560.0 | 5,470.0 | 5,560.0 | 1,853.3 | 136,800 |
| 2025/01/24 | 5,590.0 | 5,590.0 | 5,520.0 | 5,540.0 | 1,846.6 | 127,900 |
| 2025/01/23 | 5,560.0 | 5,580.0 | 5,510.0 | 5,560.0 | 1,853.3 | 96,300 |
| 2025/01/22 | 5,530.0 | 5,590.0 | 5,520.0 | 5,550.0 | 1,849.9 | 71,200 |
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。
