6,686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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 5,550.0 | 5,690.0 | 5,490.0 | 5,660.0 | 5,660.0 | 80,800 |
| 2023/09/26 | 5,640.0 | 5,640.0 | 5,560.0 | 5,580.0 | 5,580.0 | 49,600 |
| 2023/09/25 | 5,670.0 | 5,760.0 | 5,660.0 | 5,670.0 | 5,670.0 | 101,900 |
| 2023/09/22 | 5,510.0 | 5,700.0 | 5,480.0 | 5,680.0 | 5,680.0 | 127,000 |
| 2023/09/21 | 5,560.0 | 5,560.0 | 5,450.0 | 5,530.0 | 5,530.0 | 93,200 |
| 2023/09/20 | 5,660.0 | 5,690.0 | 5,560.0 | 5,570.0 | 5,570.0 | 110,300 |
| 2023/09/19 | 5,750.0 | 5,770.0 | 5,600.0 | 5,630.0 | 5,630.0 | 135,300 |
| 2023/09/15 | 5,730.0 | 5,840.0 | 5,690.0 | 5,800.0 | 5,800.0 | 105,900 |
| 2023/09/14 | 5,830.0 | 5,830.0 | 5,720.0 | 5,750.0 | 5,750.0 | 70,800 |
| 2023/09/13 | 5,780.0 | 5,870.0 | 5,770.0 | 5,840.0 | 5,840.0 | 71,700 |
| 2023/09/12 | 5,830.0 | 5,840.0 | 5,780.0 | 5,800.0 | 5,800.0 | 52,000 |
| 2023/09/11 | 5,860.0 | 5,920.0 | 5,740.0 | 5,770.0 | 5,770.0 | 60,200 |
| 2023/09/08 | 5,850.0 | 5,910.0 | 5,850.0 | 5,850.0 | 5,850.0 | 59,200 |
| 2023/09/07 | 5,910.0 | 5,950.0 | 5,880.0 | 5,900.0 | 5,900.0 | 64,300 |
| 2023/09/06 | 5,850.0 | 5,930.0 | 5,840.0 | 5,930.0 | 5,930.0 | 60,800 |
| 2023/09/05 | 5,810.0 | 5,870.0 | 5,800.0 | 5,860.0 | 5,860.0 | 60,600 |
| 2023/09/04 | 5,850.0 | 5,880.0 | 5,800.0 | 5,840.0 | 5,840.0 | 66,400 |
| 2023/09/01 | 5,810.0 | 5,830.0 | 5,790.0 | 5,820.0 | 5,820.0 | 54,600 |
| 2023/08/31 | 5,790.0 | 5,850.0 | 5,750.0 | 5,830.0 | 5,830.0 | 70,000 |
| 2023/08/30 | 5,860.0 | 5,870.0 | 5,770.0 | 5,790.0 | 5,790.0 | 58,400 |
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。
