2,139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) |
|---|---|---|---|---|---|---|
| 2020/10/27 | 6,490.0 | 6,650.0 | 6,360.0 | 6,650.0 | 1,108.3 | 58,800 |
| 2020/10/26 | 6,660.0 | 6,700.0 | 6,570.0 | 6,580.0 | 1,096.6 | 74,600 |
| 2020/10/23 | 6,680.0 | 6,730.0 | 6,520.0 | 6,670.0 | 1,111.6 | 66,400 |
| 2020/10/22 | 6,840.0 | 6,840.0 | 6,590.0 | 6,700.0 | 1,116.6 | 61,800 |
| 2020/10/21 | 6,840.0 | 6,920.0 | 6,810.0 | 6,820.0 | 1,136.6 | 67,300 |
| 2020/10/20 | 6,820.0 | 6,850.0 | 6,740.0 | 6,810.0 | 1,134.9 | 67,800 |
| 2020/10/19 | 6,660.0 | 6,750.0 | 6,570.0 | 6,730.0 | 1,121.6 | 65,000 |
| 2020/10/16 | 6,810.0 | 6,830.0 | 6,640.0 | 6,690.0 | 1,114.9 | 78,300 |
| 2020/10/15 | 6,980.0 | 6,980.0 | 6,730.0 | 6,830.0 | 1,138.3 | 64,300 |
| 2020/10/14 | 6,850.0 | 7,010.0 | 6,830.0 | 6,940.0 | 1,156.6 | 88,600 |
| 2020/10/13 | 6,840.0 | 6,890.0 | 6,760.0 | 6,800.0 | 1,133.3 | 76,400 |
| 2020/10/12 | 6,670.0 | 6,750.0 | 6,610.0 | 6,750.0 | 1,124.9 | 43,900 |
| 2020/10/09 | 6,640.0 | 6,670.0 | 6,550.0 | 6,670.0 | 1,111.6 | 43,800 |
| 2020/10/08 | 6,570.0 | 6,630.0 | 6,460.0 | 6,610.0 | 1,101.6 | 77,000 |
| 2020/10/07 | 6,590.0 | 6,730.0 | 6,550.0 | 6,590.0 | 1,098.3 | 71,900 |
| 2020/10/06 | 6,650.0 | 6,730.0 | 6,580.0 | 6,600.0 | 1,099.9 | 58,700 |
| 2020/10/05 | 6,500.0 | 6,670.0 | 6,460.0 | 6,650.0 | 1,108.3 | 63,400 |
| 2020/10/02 | 6,640.0 | 6,710.0 | 6,390.0 | 6,500.0 | 1,083.3 | 98,000 |
| 2020/09/30 | 6,750.0 | 6,750.0 | 6,580.0 | 6,620.0 | 1,103.3 | 108,700 |
| 2020/09/29 | 6,560.0 | 6,700.0 | 6,520.0 | 6,690.0 | 1,114.9 | 104,300 |
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。
