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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 6,580.0 | 6,630.0 | 6,540.0 | 6,590.0 | 6,590.0 | 110,300 |
| 2025/07/08 | 6,700.0 | 6,720.0 | 6,600.0 | 6,610.0 | 6,610.0 | 135,500 |
| 2025/07/07 | 6,610.0 | 6,710.0 | 6,610.0 | 6,710.0 | 6,710.0 | 87,600 |
| 2025/07/04 | 6,630.0 | 6,660.0 | 6,590.0 | 6,610.0 | 6,610.0 | 58,300 |
| 2025/07/03 | 6,630.0 | 6,650.0 | 6,500.0 | 6,590.0 | 6,590.0 | 136,000 |
| 2025/07/02 | 6,730.0 | 6,800.0 | 6,600.0 | 6,650.0 | 6,650.0 | 124,300 |
| 2025/07/01 | 6,730.0 | 6,770.0 | 6,640.0 | 6,700.0 | 6,700.0 | 135,500 |
| 2025/06/30 | 6,830.0 | 6,840.0 | 6,690.0 | 6,720.0 | 6,720.0 | 148,600 |
| 2025/06/27 | 6,790.0 | 6,870.0 | 6,780.0 | 6,840.0 | 6,840.0 | 134,000 |
| 2025/06/26 | 6,940.0 | 6,970.0 | 6,770.0 | 6,820.0 | 6,820.0 | 181,700 |
| 2025/06/25 | 6,850.0 | 6,930.0 | 6,800.0 | 6,890.0 | 6,890.0 | 104,400 |
| 2025/06/24 | 6,820.0 | 6,870.0 | 6,790.0 | 6,860.0 | 6,860.0 | 43,300 |
| 2025/06/23 | 6,790.0 | 6,850.0 | 6,700.0 | 6,760.0 | 6,760.0 | 84,900 |
| 2025/06/20 | 6,850.0 | 6,930.0 | 6,820.0 | 6,850.0 | 6,850.0 | 91,000 |
| 2025/06/19 | 6,890.0 | 6,920.0 | 6,830.0 | 6,860.0 | 6,860.0 | 56,000 |
| 2025/06/18 | 6,800.0 | 6,990.0 | 6,790.0 | 6,920.0 | 6,920.0 | 180,400 |
| 2025/06/17 | 6,690.0 | 6,850.0 | 6,680.0 | 6,790.0 | 6,790.0 | 80,300 |
| 2025/06/16 | 6,610.0 | 6,700.0 | 6,580.0 | 6,690.0 | 6,690.0 | 104,300 |
| 2025/06/13 | 6,750.0 | 6,790.0 | 6,610.0 | 6,620.0 | 6,620.0 | 121,200 |
| 2025/06/12 | 6,740.0 | 6,860.0 | 6,740.0 | 6,800.0 | 6,800.0 | 116,100 |
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。
