2,874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) |
|---|---|---|---|---|---|---|
| 2025/04/02 | 6,200.0 | 6,220.0 | 6,130.0 | 6,170.0 | 2,056.6 | 137,200 |
| 2025/04/01 | 6,150.0 | 6,190.0 | 6,110.0 | 6,120.0 | 2,039.9 | 140,900 |
| 2025/03/31 | 6,290.0 | 6,310.0 | 5,970.0 | 6,080.0 | 2,026.6 | 201,800 |
| 2025/03/28 | 6,410.0 | 6,420.0 | 6,290.0 | 6,350.0 | 2,116.6 | 159,800 |
| 2025/03/27 | 6,280.0 | 6,390.0 | 6,250.0 | 6,390.0 | 2,129.9 | 108,800 |
| 2025/03/26 | 6,260.0 | 6,290.0 | 6,180.0 | 6,280.0 | 2,093.3 | 105,100 |
| 2025/03/25 | 6,310.0 | 6,330.0 | 6,230.0 | 6,300.0 | 2,099.9 | 103,000 |
| 2025/03/24 | 6,290.0 | 6,370.0 | 6,270.0 | 6,350.0 | 2,116.6 | 125,100 |
| 2025/03/21 | 6,180.0 | 6,300.0 | 6,140.0 | 6,240.0 | 2,079.9 | 215,600 |
| 2025/03/19 | 6,480.0 | 6,510.0 | 6,420.0 | 6,480.0 | 2,159.9 | 125,600 |
| 2025/03/18 | 6,500.0 | 6,580.0 | 6,460.0 | 6,530.0 | 2,176.6 | 139,000 |
| 2025/03/17 | 6,510.0 | 6,520.0 | 6,450.0 | 6,490.0 | 2,163.3 | 127,400 |
| 2025/03/14 | 6,460.0 | 6,500.0 | 6,380.0 | 6,440.0 | 2,146.6 | 197,300 |
| 2025/03/13 | 6,320.0 | 6,500.0 | 6,300.0 | 6,500.0 | 2,166.6 | 178,800 |
| 2025/03/12 | 6,250.0 | 6,350.0 | 6,220.0 | 6,290.0 | 2,096.6 | 232,400 |
| 2025/03/11 | 6,220.0 | 6,260.0 | 6,070.0 | 6,210.0 | 2,069.9 | 273,700 |
| 2025/03/10 | 6,320.0 | 6,340.0 | 6,240.0 | 6,320.0 | 2,106.6 | 194,600 |
| 2025/03/07 | 6,310.0 | 6,340.0 | 6,210.0 | 6,220.0 | 2,073.3 | 149,600 |
| 2025/03/06 | 6,390.0 | 6,410.0 | 6,330.0 | 6,370.0 | 2,123.3 | 129,900 |
| 2025/03/05 | 6,320.0 | 6,500.0 | 6,290.0 | 6,410.0 | 2,136.6 | 250,500 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
