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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 6,740.0 | 6,850.0 | 6,680.0 | 6,790.0 | 6,790.0 | 136,900 |
| 2025/08/06 | 6,680.0 | 6,730.0 | 6,610.0 | 6,730.0 | 6,730.0 | 84,100 |
| 2025/08/05 | 6,950.0 | 7,050.0 | 6,690.0 | 6,720.0 | 6,720.0 | 185,800 |
| 2025/08/04 | 6,600.0 | 6,850.0 | 6,560.0 | 6,850.0 | 6,850.0 | 162,300 |
| 2025/08/01 | 6,660.0 | 6,720.0 | 6,570.0 | 6,630.0 | 6,630.0 | 150,000 |
| 2025/07/31 | 6,350.0 | 6,840.0 | 6,340.0 | 6,630.0 | 6,630.0 | 554,600 |
| 2025/07/30 | 6,220.0 | 6,600.0 | 6,190.0 | 6,370.0 | 6,370.0 | 874,600 |
| 2025/07/29 | 6,090.0 | 6,260.0 | 6,080.0 | 6,200.0 | 6,200.0 | 157,300 |
| 2025/07/28 | 6,150.0 | 6,160.0 | 6,070.0 | 6,130.0 | 6,130.0 | 149,100 |
| 2025/07/25 | 6,220.0 | 6,270.0 | 6,140.0 | 6,150.0 | 6,150.0 | 187,300 |
| 2025/07/24 | 6,100.0 | 6,210.0 | 6,070.0 | 6,160.0 | 6,160.0 | 172,500 |
| 2025/07/23 | 6,250.0 | 6,280.0 | 6,080.0 | 6,130.0 | 6,130.0 | 230,300 |
| 2025/07/22 | 6,380.0 | 6,430.0 | 6,280.0 | 6,280.0 | 6,280.0 | 173,000 |
| 2025/07/18 | 6,560.0 | 6,580.0 | 6,420.0 | 6,440.0 | 6,440.0 | 90,700 |
| 2025/07/17 | 6,400.0 | 6,550.0 | 6,390.0 | 6,490.0 | 6,490.0 | 170,800 |
| 2025/07/16 | 6,400.0 | 6,450.0 | 6,350.0 | 6,390.0 | 6,390.0 | 214,500 |
| 2025/07/15 | 6,550.0 | 6,560.0 | 6,420.0 | 6,420.0 | 6,420.0 | 92,300 |
| 2025/07/14 | 6,500.0 | 6,540.0 | 6,420.0 | 6,500.0 | 6,500.0 | 119,300 |
| 2025/07/11 | 6,550.0 | 6,640.0 | 6,480.0 | 6,500.0 | 6,500.0 | 133,100 |
| 2025/07/10 | 6,560.0 | 6,570.0 | 6,500.0 | 6,530.0 | 6,530.0 | 102,500 |
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。
