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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 6,510.0 | 6,560.0 | 6,450.0 | 6,530.0 | 6,530.0 | 75,800 |
| 2025/09/04 | 6,480.0 | 6,540.0 | 6,400.0 | 6,530.0 | 6,530.0 | 87,500 |
| 2025/09/03 | 6,460.0 | 6,520.0 | 6,410.0 | 6,470.0 | 6,470.0 | 90,500 |
| 2025/09/02 | 6,560.0 | 6,630.0 | 6,460.0 | 6,520.0 | 6,520.0 | 83,200 |
| 2025/09/01 | 6,620.0 | 6,740.0 | 6,530.0 | 6,560.0 | 6,560.0 | 118,600 |
| 2025/08/29 | 6,410.0 | 6,880.0 | 6,390.0 | 6,610.0 | 6,610.0 | 619,900 |
| 2025/08/28 | 6,340.0 | 6,340.0 | 6,200.0 | 6,260.0 | 6,260.0 | 123,400 |
| 2025/08/27 | 6,390.0 | 6,450.0 | 6,340.0 | 6,350.0 | 6,350.0 | 90,500 |
| 2025/08/26 | 6,390.0 | 6,390.0 | 6,300.0 | 6,370.0 | 6,370.0 | 91,000 |
| 2025/08/25 | 6,600.0 | 6,610.0 | 6,370.0 | 6,390.0 | 6,390.0 | 135,400 |
| 2025/08/22 | 6,580.0 | 6,620.0 | 6,550.0 | 6,590.0 | 6,590.0 | 75,500 |
| 2025/08/21 | 6,600.0 | 6,610.0 | 6,530.0 | 6,580.0 | 6,580.0 | 73,900 |
| 2025/08/20 | 6,610.0 | 6,610.0 | 6,530.0 | 6,580.0 | 6,580.0 | 61,500 |
| 2025/08/19 | 6,620.0 | 6,640.0 | 6,570.0 | 6,610.0 | 6,610.0 | 68,900 |
| 2025/08/18 | 6,590.0 | 6,630.0 | 6,580.0 | 6,620.0 | 6,620.0 | 110,400 |
| 2025/08/15 | 6,690.0 | 6,700.0 | 6,510.0 | 6,530.0 | 6,530.0 | 174,600 |
| 2025/08/14 | 6,820.0 | 6,840.0 | 6,610.0 | 6,730.0 | 6,730.0 | 196,200 |
| 2025/08/13 | 6,830.0 | 7,000.0 | 6,790.0 | 6,880.0 | 6,880.0 | 288,100 |
| 2025/08/12 | 6,710.0 | 6,840.0 | 6,710.0 | 6,830.0 | 6,830.0 | 165,300 |
| 2025/08/08 | 6,720.0 | 6,770.0 | 6,640.0 | 6,720.0 | 6,720.0 | 121,800 |
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。
