6,664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) |
|---|---|---|---|---|---|---|
| 2024/10/16 | 5,510.0 | 5,650.0 | 5,510.0 | 5,550.0 | 5,550.0 | 89,900 |
| 2024/10/15 | 5,600.0 | 5,620.0 | 5,500.0 | 5,540.0 | 5,540.0 | 97,200 |
| 2024/10/11 | 5,520.0 | 5,550.0 | 5,490.0 | 5,540.0 | 5,540.0 | 47,400 |
| 2024/10/10 | 5,690.0 | 5,690.0 | 5,500.0 | 5,540.0 | 5,540.0 | 118,900 |
| 2024/10/09 | 5,500.0 | 5,720.0 | 5,500.0 | 5,720.0 | 5,720.0 | 87,900 |
| 2024/10/08 | 5,400.0 | 5,510.0 | 5,390.0 | 5,500.0 | 5,500.0 | 83,600 |
| 2024/10/07 | 5,490.0 | 5,510.0 | 5,420.0 | 5,500.0 | 5,500.0 | 77,200 |
| 2024/10/04 | 5,470.0 | 5,530.0 | 5,460.0 | 5,510.0 | 5,510.0 | 61,700 |
| 2024/10/03 | 5,600.0 | 5,610.0 | 5,430.0 | 5,440.0 | 5,440.0 | 101,900 |
| 2024/10/02 | 5,570.0 | 5,620.0 | 5,480.0 | 5,500.0 | 5,500.0 | 99,600 |
| 2024/10/01 | 5,550.0 | 5,590.0 | 5,490.0 | 5,570.0 | 5,570.0 | 89,200 |
| 2024/09/30 | 5,490.0 | 5,610.0 | 5,480.0 | 5,540.0 | 5,540.0 | 107,500 |
| 2024/09/27 | 5,600.0 | 5,630.0 | 5,550.0 | 5,590.0 | 5,590.0 | 73,100 |
| 2024/09/26 | 5,490.0 | 5,660.0 | 5,450.0 | 5,600.0 | 5,600.0 | 133,900 |
| 2024/09/25 | 5,380.0 | 5,460.0 | 5,360.0 | 5,440.0 | 5,440.0 | 98,700 |
| 2024/09/24 | 5,510.0 | 5,510.0 | 5,410.0 | 5,410.0 | 5,410.0 | 140,500 |
| 2024/09/20 | 5,630.0 | 5,660.0 | 5,440.0 | 5,520.0 | 5,520.0 | 227,200 |
| 2024/09/19 | 5,550.0 | 5,600.0 | 5,500.0 | 5,560.0 | 5,560.0 | 96,200 |
| 2024/09/18 | 5,500.0 | 5,550.0 | 5,450.0 | 5,540.0 | 5,540.0 | 126,900 |
| 2024/09/17 | 5,460.0 | 5,490.0 | 5,380.0 | 5,470.0 | 5,470.0 | 243,600 |
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。
