3,521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) |
|---|---|---|---|---|---|---|
| 2015/06/18 | 6,130.0 | 6,170.0 | 6,070.0 | 6,080.0 | 6,080.0 | 694,400 |
| 2015/06/17 | 6,150.0 | 6,280.0 | 6,140.0 | 6,190.0 | 6,190.0 | 819,600 |
| 2015/06/16 | 6,190.0 | 6,210.0 | 6,070.0 | 6,080.0 | 6,080.0 | 777,100 |
| 2015/06/15 | 6,080.0 | 6,160.0 | 6,070.0 | 6,150.0 | 6,150.0 | 726,600 |
| 2015/06/12 | 6,220.0 | 6,230.0 | 6,080.0 | 6,120.0 | 6,120.0 | 2,067,900 |
| 2015/06/11 | 5,990.0 | 6,150.0 | 5,980.0 | 6,150.0 | 6,150.0 | 1,525,100 |
| 2015/06/10 | 5,970.0 | 5,980.0 | 5,850.0 | 5,920.0 | 5,920.0 | 1,746,300 |
| 2015/06/09 | 6,010.0 | 6,030.0 | 5,800.0 | 5,810.0 | 5,810.0 | 1,571,800 |
| 2015/06/08 | 6,130.0 | 6,130.0 | 5,930.0 | 5,950.0 | 5,950.0 | 1,870,000 |
| 2015/06/05 | 6,200.0 | 6,270.0 | 6,000.0 | 6,180.0 | 6,180.0 | 1,445,800 |
| 2015/06/04 | 6,340.0 | 6,440.0 | 6,300.0 | 6,370.0 | 6,370.0 | 1,190,700 |
| 2015/06/03 | 6,300.0 | 6,310.0 | 6,230.0 | 6,290.0 | 6,290.0 | 985,300 |
| 2015/06/02 | 6,340.0 | 6,340.0 | 6,240.0 | 6,300.0 | 6,300.0 | 696,900 |
| 2015/06/01 | 6,190.0 | 6,410.0 | 6,160.0 | 6,340.0 | 6,340.0 | 1,458,100 |
| 2015/05/29 | 6,290.0 | 6,350.0 | 6,240.0 | 6,280.0 | 6,280.0 | 1,246,300 |
| 2015/05/28 | 6,380.0 | 6,380.0 | 6,280.0 | 6,310.0 | 6,310.0 | 821,300 |
| 2015/05/27 | 6,370.0 | 6,380.0 | 6,310.0 | 6,340.0 | 6,340.0 | 800,600 |
| 2015/05/26 | 6,440.0 | 6,450.0 | 6,360.0 | 6,390.0 | 6,390.0 | 798,400 |
| 2015/05/25 | 6,370.0 | 6,440.0 | 6,300.0 | 6,440.0 | 6,440.0 | 878,700 |
| 2015/05/22 | 6,310.0 | 6,370.0 | 6,260.0 | 6,350.0 | 6,350.0 | 756,200 |
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。
