6,664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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 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 |
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。
