3,452円
電通グループ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) |
|---|---|---|---|---|---|---|
| 2017/06/30 | 5,420.0 | 5,420.0 | 5,340.0 | 5,370.0 | 5,370.0 | 911,900 |
| 2017/06/29 | 5,430.0 | 5,440.0 | 5,390.0 | 5,430.0 | 5,430.0 | 778,500 |
| 2017/06/28 | 5,320.0 | 5,390.0 | 5,320.0 | 5,370.0 | 5,370.0 | 704,300 |
| 2017/06/27 | 5,380.0 | 5,410.0 | 5,350.0 | 5,360.0 | 5,360.0 | 819,700 |
| 2017/06/26 | 5,390.0 | 5,390.0 | 5,350.0 | 5,360.0 | 5,360.0 | 485,800 |
| 2017/06/23 | 5,360.0 | 5,410.0 | 5,350.0 | 5,390.0 | 5,390.0 | 627,400 |
| 2017/06/22 | 5,360.0 | 5,390.0 | 5,330.0 | 5,330.0 | 5,330.0 | 752,000 |
| 2017/06/21 | 5,400.0 | 5,430.0 | 5,330.0 | 5,400.0 | 5,400.0 | 1,314,200 |
| 2017/06/20 | 5,510.0 | 5,550.0 | 5,490.0 | 5,490.0 | 5,490.0 | 735,400 |
| 2017/06/19 | 5,550.0 | 5,550.0 | 5,480.0 | 5,480.0 | 5,480.0 | 527,400 |
| 2017/06/16 | 5,510.0 | 5,550.0 | 5,480.0 | 5,490.0 | 5,490.0 | 950,400 |
| 2017/06/15 | 5,470.0 | 5,490.0 | 5,410.0 | 5,460.0 | 5,460.0 | 727,500 |
| 2017/06/14 | 5,470.0 | 5,500.0 | 5,460.0 | 5,480.0 | 5,480.0 | 624,800 |
| 2017/06/13 | 5,430.0 | 5,480.0 | 5,420.0 | 5,430.0 | 5,430.0 | 698,300 |
| 2017/06/12 | 5,390.0 | 5,470.0 | 5,380.0 | 5,430.0 | 5,430.0 | 681,700 |
| 2017/06/09 | 5,510.0 | 5,510.0 | 5,390.0 | 5,450.0 | 5,450.0 | 2,013,700 |
| 2017/06/08 | 5,610.0 | 5,630.0 | 5,470.0 | 5,510.0 | 5,510.0 | 1,925,500 |
| 2017/06/07 | 5,730.0 | 5,740.0 | 5,660.0 | 5,690.0 | 5,690.0 | 1,062,300 |
| 2017/06/06 | 5,710.0 | 5,790.0 | 5,710.0 | 5,740.0 | 5,740.0 | 900,200 |
| 2017/06/05 | 5,810.0 | 5,830.0 | 5,710.0 | 5,730.0 | 5,730.0 | 762,100 |
おすすめ条件でスクリーニングされた銘柄を見る
電通グループの取引履歴を振り返りませんか？
電通グループ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。
