6,666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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 6,700.0 | 6,770.0 | 6,330.0 | 6,570.0 | 3,285.0 | 136,000 |
| 2020/09/25 | 6,530.0 | 6,720.0 | 6,480.0 | 6,670.0 | 3,335.0 | 146,900 |
| 2020/09/24 | 6,490.0 | 6,530.0 | 6,390.0 | 6,500.0 | 3,250.0 | 124,300 |
| 2020/09/23 | 6,400.0 | 6,550.0 | 6,350.0 | 6,450.0 | 3,225.0 | 152,700 |
| 2020/09/18 | 6,090.0 | 6,340.0 | 6,080.0 | 6,300.0 | 3,150.0 | 201,900 |
| 2020/09/17 | 5,910.0 | 6,060.0 | 5,900.0 | 6,050.0 | 3,025.0 | 97,300 |
| 2020/09/16 | 5,680.0 | 6,030.0 | 5,680.0 | 5,950.0 | 2,975.0 | 133,100 |
| 2020/09/15 | 5,540.0 | 5,740.0 | 5,490.0 | 5,730.0 | 2,865.0 | 100,200 |
| 2020/09/14 | 5,710.0 | 5,710.0 | 5,580.0 | 5,640.0 | 2,820.0 | 45,900 |
| 2020/09/11 | 5,710.0 | 5,710.0 | 5,580.0 | 5,700.0 | 2,850.0 | 35,900 |
| 2020/09/10 | 5,780.0 | 5,810.0 | 5,600.0 | 5,650.0 | 2,825.0 | 72,100 |
| 2020/09/09 | 5,770.0 | 5,780.0 | 5,630.0 | 5,690.0 | 2,845.0 | 122,700 |
| 2020/09/08 | 5,910.0 | 5,910.0 | 5,720.0 | 5,870.0 | 2,935.0 | 74,800 |
| 2020/09/07 | 5,900.0 | 6,000.0 | 5,810.0 | 5,840.0 | 2,920.0 | 50,300 |
| 2020/09/04 | 5,820.0 | 5,950.0 | 5,800.0 | 5,880.0 | 2,940.0 | 49,100 |
| 2020/09/03 | 6,000.0 | 6,110.0 | 5,980.0 | 6,020.0 | 3,010.0 | 81,800 |
| 2020/09/02 | 5,880.0 | 5,970.0 | 5,840.0 | 5,940.0 | 2,970.0 | 79,500 |
| 2020/09/01 | 5,670.0 | 5,800.0 | 5,670.0 | 5,780.0 | 2,890.0 | 65,800 |
| 2020/08/31 | 5,540.0 | 5,670.0 | 5,540.0 | 5,660.0 | 2,830.0 | 63,000 |
| 2020/08/28 | 5,690.0 | 5,720.0 | 5,500.0 | 5,550.0 | 2,775.0 | 76,200 |
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。
