6,661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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 7,440.0 | 7,590.0 | 7,430.0 | 7,570.0 | 7,570.0 | 186,600 |
| 2025/11/05 | 7,430.0 | 7,570.0 | 7,360.0 | 7,500.0 | 7,500.0 | 152,200 |
| 2025/11/04 | 7,550.0 | 7,670.0 | 7,490.0 | 7,520.0 | 7,520.0 | 225,500 |
| 2025/10/31 | 7,320.0 | 7,670.0 | 7,260.0 | 7,640.0 | 7,640.0 | 302,300 |
| 2025/10/30 | 7,130.0 | 7,250.0 | 7,100.0 | 7,220.0 | 7,220.0 | 237,900 |
| 2025/10/29 | 6,890.0 | 7,180.0 | 6,720.0 | 7,140.0 | 7,140.0 | 334,100 |
| 2025/10/28 | 7,150.0 | 7,150.0 | 6,900.0 | 6,970.0 | 6,970.0 | 135,500 |
| 2025/10/27 | 7,110.0 | 7,210.0 | 7,060.0 | 7,110.0 | 7,110.0 | 218,600 |
| 2025/10/24 | 6,980.0 | 7,010.0 | 6,930.0 | 6,960.0 | 6,960.0 | 81,600 |
| 2025/10/23 | 6,940.0 | 7,060.0 | 6,890.0 | 7,030.0 | 7,030.0 | 149,400 |
| 2025/10/22 | 6,900.0 | 6,960.0 | 6,800.0 | 6,960.0 | 6,960.0 | 251,200 |
| 2025/10/21 | 6,670.0 | 6,810.0 | 6,670.0 | 6,730.0 | 6,730.0 | 61,000 |
| 2025/10/20 | 6,710.0 | 6,730.0 | 6,650.0 | 6,690.0 | 6,690.0 | 108,000 |
| 2025/10/17 | 6,600.0 | 6,630.0 | 6,530.0 | 6,580.0 | 6,580.0 | 94,000 |
| 2025/10/16 | 6,700.0 | 6,750.0 | 6,610.0 | 6,620.0 | 6,620.0 | 97,400 |
| 2025/10/15 | 6,650.0 | 6,730.0 | 6,610.0 | 6,650.0 | 6,650.0 | 108,300 |
| 2025/10/14 | 6,790.0 | 6,880.0 | 6,620.0 | 6,650.0 | 6,650.0 | 120,300 |
| 2025/10/10 | 6,790.0 | 6,900.0 | 6,770.0 | 6,860.0 | 6,860.0 | 116,100 |
| 2025/10/09 | 7,000.0 | 7,030.0 | 6,750.0 | 6,880.0 | 6,880.0 | 153,300 |
| 2025/10/08 | 6,720.0 | 6,860.0 | 6,690.0 | 6,830.0 | 6,830.0 | 101,000 |
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。
