5,730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) |
---|---|---|---|---|---|---|
2024/10/01 | 5,550.0 | 5,590.0 | 5,490.0 | 5,570.0 | 5,570.0 | 89,200 |
2024/09/30 | 5,490.0 | 5,610.0 | 5,480.0 | 5,540.0 | 5,540.0 | 107,500 |
2024/09/27 | 5,600.0 | 5,630.0 | 5,550.0 | 5,590.0 | 5,590.0 | 73,100 |
2024/09/26 | 5,490.0 | 5,660.0 | 5,450.0 | 5,600.0 | 5,600.0 | 133,900 |
2024/09/25 | 5,380.0 | 5,460.0 | 5,360.0 | 5,440.0 | 5,440.0 | 98,700 |
2024/09/24 | 5,510.0 | 5,510.0 | 5,410.0 | 5,410.0 | 5,410.0 | 140,500 |
2024/09/20 | 5,630.0 | 5,660.0 | 5,440.0 | 5,520.0 | 5,520.0 | 227,200 |
2024/09/19 | 5,550.0 | 5,600.0 | 5,500.0 | 5,560.0 | 5,560.0 | 96,200 |
2024/09/18 | 5,500.0 | 5,550.0 | 5,450.0 | 5,540.0 | 5,540.0 | 126,900 |
2024/09/17 | 5,460.0 | 5,490.0 | 5,380.0 | 5,470.0 | 5,470.0 | 243,600 |
2024/09/13 | 5,600.0 | 5,630.0 | 5,550.0 | 5,630.0 | 5,630.0 | 80,200 |
2024/09/12 | 5,680.0 | 5,710.0 | 5,610.0 | 5,610.0 | 5,610.0 | 154,900 |
2024/09/11 | 5,720.0 | 5,740.0 | 5,540.0 | 5,590.0 | 5,590.0 | 163,900 |
2024/09/10 | 5,730.0 | 5,870.0 | 5,690.0 | 5,820.0 | 5,820.0 | 143,100 |
2024/09/09 | 5,660.0 | 5,760.0 | 5,660.0 | 5,730.0 | 5,730.0 | 119,000 |
2024/09/06 | 5,880.0 | 5,880.0 | 5,750.0 | 5,790.0 | 5,790.0 | 99,900 |
2024/09/05 | 5,920.0 | 5,920.0 | 5,850.0 | 5,880.0 | 5,880.0 | 64,200 |
2024/09/04 | 5,910.0 | 6,000.0 | 5,880.0 | 5,930.0 | 5,930.0 | 68,300 |
2024/09/03 | 5,980.0 | 6,060.0 | 5,960.0 | 6,010.0 | 6,010.0 | 90,300 |
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。