2,972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) |
|---|---|---|---|---|---|---|
| 2020/08/19 | 5,880.0 | 6,040.0 | 5,840.0 | 5,950.0 | 991.6 | 110,000 |
| 2020/08/18 | 5,700.0 | 5,820.0 | 5,690.0 | 5,810.0 | 968.3 | 56,300 |
| 2020/08/17 | 5,830.0 | 5,850.0 | 5,690.0 | 5,710.0 | 951.6 | 52,000 |
| 2020/08/14 | 5,750.0 | 5,930.0 | 5,700.0 | 5,820.0 | 969.9 | 123,300 |
| 2020/08/13 | 5,650.0 | 5,740.0 | 5,650.0 | 5,710.0 | 951.6 | 69,900 |
| 2020/08/12 | 5,640.0 | 5,820.0 | 5,500.0 | 5,550.0 | 924.9 | 127,400 |
| 2020/08/11 | 5,540.0 | 5,590.0 | 5,400.0 | 5,540.0 | 923.3 | 76,100 |
| 2020/08/07 | 5,740.0 | 5,740.0 | 5,500.0 | 5,540.0 | 923.3 | 78,600 |
| 2020/08/06 | 5,680.0 | 5,740.0 | 5,630.0 | 5,740.0 | 956.6 | 40,000 |
| 2020/08/05 | 5,570.0 | 5,730.0 | 5,540.0 | 5,670.0 | 944.9 | 79,100 |
| 2020/08/04 | 5,680.0 | 5,680.0 | 5,470.0 | 5,570.0 | 928.3 | 107,900 |
| 2020/08/03 | 5,700.0 | 5,750.0 | 5,520.0 | 5,580.0 | 929.9 | 84,800 |
| 2020/07/31 | 5,420.0 | 5,620.0 | 5,350.0 | 5,560.0 | 926.6 | 168,400 |
| 2020/07/30 | 5,800.0 | 5,800.0 | 5,560.0 | 5,600.0 | 933.3 | 161,900 |
| 2020/07/29 | 5,760.0 | 5,840.0 | 5,710.0 | 5,760.0 | 959.9 | 86,300 |
| 2020/07/28 | 5,590.0 | 5,740.0 | 5,590.0 | 5,720.0 | 953.3 | 78,400 |
| 2020/07/27 | 5,640.0 | 5,700.0 | 5,470.0 | 5,630.0 | 938.3 | 187,200 |
| 2020/07/22 | 5,670.0 | 5,850.0 | 5,620.0 | 5,840.0 | 973.3 | 132,000 |
| 2020/07/21 | 5,550.0 | 5,790.0 | 5,430.0 | 5,770.0 | 961.6 | 177,200 |
| 2020/07/20 | 5,750.0 | 5,800.0 | 5,580.0 | 5,630.0 | 938.3 | 321,200 |
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。
