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) |
|---|---|---|---|---|---|---|
| 2017/04/04 | 6,060.0 | 6,110.0 | 6,020.0 | 6,060.0 | 6,060.0 | 1,083,100 |
| 2017/04/03 | 6,090.0 | 6,110.0 | 6,030.0 | 6,060.0 | 6,060.0 | 935,300 |
| 2017/03/31 | 6,120.0 | 6,170.0 | 6,040.0 | 6,040.0 | 6,040.0 | 899,700 |
| 2017/03/30 | 6,080.0 | 6,130.0 | 6,060.0 | 6,070.0 | 6,070.0 | 524,100 |
| 2017/03/29 | 6,140.0 | 6,180.0 | 6,080.0 | 6,110.0 | 6,110.0 | 743,600 |
| 2017/03/28 | 6,120.0 | 6,180.0 | 6,090.0 | 6,110.0 | 6,110.0 | 1,062,700 |
| 2017/03/27 | 6,070.0 | 6,100.0 | 5,960.0 | 6,020.0 | 6,020.0 | 1,039,600 |
| 2017/03/24 | 6,080.0 | 6,210.0 | 6,070.0 | 6,170.0 | 6,170.0 | 889,800 |
| 2017/03/23 | 6,090.0 | 6,130.0 | 6,030.0 | 6,070.0 | 6,070.0 | 858,000 |
| 2017/03/22 | 6,080.0 | 6,120.0 | 6,020.0 | 6,060.0 | 6,060.0 | 1,325,900 |
| 2017/03/21 | 6,060.0 | 6,210.0 | 6,040.0 | 6,180.0 | 6,180.0 | 786,500 |
| 2017/03/17 | 6,180.0 | 6,190.0 | 6,090.0 | 6,130.0 | 6,130.0 | 1,093,100 |
| 2017/03/16 | 6,130.0 | 6,270.0 | 6,120.0 | 6,220.0 | 6,220.0 | 915,300 |
| 2017/03/15 | 6,150.0 | 6,220.0 | 6,140.0 | 6,220.0 | 6,220.0 | 1,235,200 |
| 2017/03/14 | 6,300.0 | 6,300.0 | 6,210.0 | 6,240.0 | 6,240.0 | 837,300 |
| 2017/03/13 | 6,310.0 | 6,390.0 | 6,280.0 | 6,330.0 | 6,330.0 | 1,124,500 |
| 2017/03/10 | 6,210.0 | 6,440.0 | 6,210.0 | 6,400.0 | 6,400.0 | 2,118,900 |
| 2017/03/09 | 6,150.0 | 6,230.0 | 6,140.0 | 6,210.0 | 6,210.0 | 1,040,100 |
| 2017/03/08 | 6,140.0 | 6,220.0 | 6,140.0 | 6,190.0 | 6,190.0 | 1,072,200 |
| 2017/03/07 | 6,140.0 | 6,180.0 | 6,080.0 | 6,180.0 | 6,180.0 | 970,800 |
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。
