6,672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) |
|---|---|---|---|---|---|---|
| 2023/09/04 | 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 |
| 2023/08/29 | 5,790.0 | 5,830.0 | 5,770.0 | 5,800.0 | 5,800.0 | 51,300 |
| 2023/08/28 | 5,770.0 | 5,780.0 | 5,680.0 | 5,730.0 | 5,730.0 | 59,100 |
| 2023/08/25 | 5,660.0 | 5,760.0 | 5,650.0 | 5,730.0 | 5,730.0 | 47,400 |
| 2023/08/24 | 5,720.0 | 5,740.0 | 5,680.0 | 5,710.0 | 5,710.0 | 49,800 |
| 2023/08/23 | 5,660.0 | 5,730.0 | 5,640.0 | 5,720.0 | 5,720.0 | 56,100 |
| 2023/08/22 | 5,670.0 | 5,730.0 | 5,640.0 | 5,720.0 | 5,720.0 | 61,900 |
| 2023/08/21 | 5,570.0 | 5,710.0 | 5,570.0 | 5,660.0 | 5,660.0 | 66,300 |
| 2023/08/18 | 5,500.0 | 5,600.0 | 5,470.0 | 5,570.0 | 5,570.0 | 82,800 |
| 2023/08/17 | 5,580.0 | 5,610.0 | 5,510.0 | 5,570.0 | 5,570.0 | 68,300 |
| 2023/08/16 | 5,500.0 | 5,570.0 | 5,500.0 | 5,560.0 | 5,560.0 | 45,700 |
| 2023/08/15 | 5,530.0 | 5,560.0 | 5,480.0 | 5,560.0 | 5,560.0 | 63,400 |
| 2023/08/14 | 5,600.0 | 5,660.0 | 5,480.0 | 5,530.0 | 5,530.0 | 127,600 |
| 2023/08/10 | 5,510.0 | 5,540.0 | 5,410.0 | 5,510.0 | 5,510.0 | 97,700 |
| 2023/08/09 | 5,690.0 | 5,740.0 | 5,580.0 | 5,580.0 | 5,580.0 | 93,800 |
| 2023/08/08 | 5,560.0 | 5,690.0 | 5,500.0 | 5,630.0 | 5,630.0 | 116,200 |
| 2023/08/07 | 5,250.0 | 5,560.0 | 5,190.0 | 5,560.0 | 5,560.0 | 158,400 |
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。
