5,728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) |
|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/09/02 | 5,980.0 | 6,020.0 | 5,880.0 | 5,960.0 | 5,960.0 | 56,700 |
| 2024/08/30 | 6,030.0 | 6,090.0 | 5,980.0 | 6,000.0 | 6,000.0 | 55,600 |
| 2024/08/29 | 5,950.0 | 6,100.0 | 5,950.0 | 6,000.0 | 6,000.0 | 93,700 |
| 2024/08/28 | 6,050.0 | 6,060.0 | 5,900.0 | 5,920.0 | 5,920.0 | 125,800 |
| 2024/08/27 | 5,930.0 | 6,000.0 | 5,860.0 | 6,000.0 | 6,000.0 | 63,000 |
| 2024/08/26 | 5,750.0 | 5,950.0 | 5,710.0 | 5,930.0 | 5,930.0 | 132,600 |
| 2024/08/23 | 5,790.0 | 5,800.0 | 5,720.0 | 5,750.0 | 5,750.0 | 56,000 |
| 2024/08/22 | 5,700.0 | 5,820.0 | 5,670.0 | 5,790.0 | 5,790.0 | 103,800 |
| 2024/08/21 | 5,700.0 | 5,730.0 | 5,630.0 | 5,670.0 | 5,670.0 | 71,800 |
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。
