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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 6,620.0 | 6,730.0 | 6,560.0 | 6,700.0 | 6,700.0 | 100,900 |
| 2025/10/06 | 6,550.0 | 6,720.0 | 6,540.0 | 6,610.0 | 6,610.0 | 188,600 |
| 2025/10/03 | 6,370.0 | 6,540.0 | 6,350.0 | 6,480.0 | 6,480.0 | 88,300 |
| 2025/10/02 | 6,400.0 | 6,450.0 | 6,350.0 | 6,380.0 | 6,380.0 | 88,000 |
| 2025/10/01 | 6,460.0 | 6,490.0 | 6,320.0 | 6,360.0 | 6,360.0 | 117,700 |
| 2025/09/30 | 6,500.0 | 6,550.0 | 6,460.0 | 6,490.0 | 6,490.0 | 67,700 |
| 2025/09/29 | 6,590.0 | 6,620.0 | 6,450.0 | 6,460.0 | 6,460.0 | 84,300 |
| 2025/09/26 | 6,660.0 | 6,690.0 | 6,590.0 | 6,620.0 | 6,620.0 | 96,800 |
| 2025/09/25 | 6,570.0 | 6,650.0 | 6,570.0 | 6,640.0 | 6,640.0 | 77,100 |
| 2025/09/24 | 6,650.0 | 6,690.0 | 6,590.0 | 6,630.0 | 6,630.0 | 71,000 |
| 2025/09/22 | 6,680.0 | 6,750.0 | 6,660.0 | 6,690.0 | 6,690.0 | 58,300 |
| 2025/09/19 | 6,850.0 | 6,860.0 | 6,720.0 | 6,740.0 | 6,740.0 | 128,300 |
| 2025/09/18 | 6,800.0 | 6,970.0 | 6,760.0 | 6,870.0 | 6,870.0 | 267,400 |
| 2025/09/17 | 6,580.0 | 6,610.0 | 6,530.0 | 6,550.0 | 6,550.0 | 45,100 |
| 2025/09/16 | 6,610.0 | 6,670.0 | 6,590.0 | 6,600.0 | 6,600.0 | 46,500 |
| 2025/09/12 | 6,680.0 | 6,700.0 | 6,610.0 | 6,610.0 | 6,610.0 | 85,200 |
| 2025/09/11 | 6,690.0 | 6,760.0 | 6,590.0 | 6,680.0 | 6,680.0 | 89,900 |
| 2025/09/10 | 6,610.0 | 6,720.0 | 6,600.0 | 6,690.0 | 6,690.0 | 72,000 |
| 2025/09/09 | 6,660.0 | 6,680.0 | 6,580.0 | 6,610.0 | 6,610.0 | 77,300 |
| 2025/09/08 | 6,600.0 | 6,610.0 | 6,500.0 | 6,580.0 | 6,580.0 | 62,600 |
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。
