2,868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) |
|---|---|---|---|---|---|---|
| 2024/12/30 | 5,890.0 | 5,930.0 | 5,810.0 | 5,850.0 | 1,949.9 | 106,400 |
| 2024/12/27 | 5,860.0 | 5,890.0 | 5,820.0 | 5,880.0 | 1,959.9 | 72,400 |
| 2024/12/26 | 5,850.0 | 5,900.0 | 5,850.0 | 5,890.0 | 1,963.3 | 41,500 |
| 2024/12/25 | 5,840.0 | 5,840.0 | 5,770.0 | 5,820.0 | 1,939.9 | 34,100 |
| 2024/12/24 | 5,830.0 | 5,880.0 | 5,780.0 | 5,840.0 | 1,946.6 | 105,500 |
| 2024/12/23 | 5,780.0 | 5,880.0 | 5,750.0 | 5,870.0 | 1,956.6 | 54,300 |
| 2024/12/20 | 5,820.0 | 5,820.0 | 5,720.0 | 5,770.0 | 1,923.3 | 83,500 |
| 2024/12/19 | 5,850.0 | 5,850.0 | 5,680.0 | 5,740.0 | 1,913.3 | 132,700 |
| 2024/12/18 | 5,940.0 | 5,940.0 | 5,850.0 | 5,850.0 | 1,949.9 | 66,200 |
| 2024/12/17 | 5,840.0 | 5,930.0 | 5,810.0 | 5,920.0 | 1,973.3 | 74,800 |
| 2024/12/16 | 5,840.0 | 5,860.0 | 5,780.0 | 5,780.0 | 1,926.6 | 88,600 |
| 2024/12/13 | 5,780.0 | 5,920.0 | 5,780.0 | 5,860.0 | 1,953.3 | 95,400 |
| 2024/12/12 | 5,920.0 | 5,950.0 | 5,860.0 | 5,870.0 | 1,956.6 | 106,800 |
| 2024/12/11 | 5,760.0 | 5,920.0 | 5,760.0 | 5,910.0 | 1,969.9 | 153,500 |
| 2024/12/10 | 5,890.0 | 5,900.0 | 5,690.0 | 5,760.0 | 1,919.9 | 149,600 |
| 2024/12/09 | 5,680.0 | 5,800.0 | 5,670.0 | 5,790.0 | 1,929.9 | 119,800 |
| 2024/12/06 | 5,600.0 | 5,690.0 | 5,570.0 | 5,620.0 | 1,873.3 | 92,100 |
| 2024/12/05 | 5,600.0 | 5,650.0 | 5,570.0 | 5,600.0 | 1,866.6 | 85,200 |
| 2024/12/04 | 5,520.0 | 5,600.0 | 5,490.0 | 5,590.0 | 1,863.3 | 82,900 |
| 2024/12/03 | 5,500.0 | 5,540.0 | 5,470.0 | 5,510.0 | 1,836.6 | 70,100 |
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。
