2,846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) |
|---|---|---|---|---|---|---|
| 2024/02/13 | 5,560.0 | 5,640.0 | 5,540.0 | 5,630.0 | 1,876.6 | 89,600 |
| 2024/02/09 | 5,490.0 | 5,590.0 | 5,490.0 | 5,550.0 | 1,849.9 | 73,400 |
| 2024/02/08 | 5,450.0 | 5,510.0 | 5,390.0 | 5,490.0 | 1,829.9 | 123,600 |
| 2024/02/07 | 5,500.0 | 5,550.0 | 5,360.0 | 5,430.0 | 1,809.9 | 160,100 |
| 2024/02/06 | 5,560.0 | 5,610.0 | 5,510.0 | 5,540.0 | 1,846.6 | 156,500 |
| 2024/02/05 | 5,730.0 | 5,730.0 | 5,630.0 | 5,630.0 | 1,876.6 | 105,500 |
| 2024/02/02 | 5,590.0 | 5,710.0 | 5,590.0 | 5,680.0 | 1,893.3 | 70,900 |
| 2024/02/01 | 5,520.0 | 5,630.0 | 5,490.0 | 5,570.0 | 1,856.6 | 112,100 |
| 2024/01/31 | 5,560.0 | 5,560.0 | 5,460.0 | 5,540.0 | 1,846.6 | 189,900 |
| 2024/01/30 | 5,710.0 | 5,730.0 | 5,640.0 | 5,660.0 | 1,886.6 | 94,300 |
| 2024/01/29 | 5,720.0 | 5,720.0 | 5,620.0 | 5,650.0 | 1,883.3 | 85,000 |
| 2024/01/26 | 5,750.0 | 5,770.0 | 5,630.0 | 5,640.0 | 1,879.9 | 101,800 |
| 2024/01/25 | 5,780.0 | 5,840.0 | 5,680.0 | 5,810.0 | 1,936.6 | 118,500 |
| 2024/01/24 | 5,800.0 | 5,800.0 | 5,690.0 | 5,770.0 | 1,923.3 | 100,000 |
| 2024/01/23 | 5,780.0 | 5,890.0 | 5,770.0 | 5,850.0 | 1,949.9 | 97,000 |
| 2024/01/22 | 5,810.0 | 5,850.0 | 5,780.0 | 5,810.0 | 1,936.6 | 88,000 |
| 2024/01/19 | 5,710.0 | 5,710.0 | 5,650.0 | 5,670.0 | 1,889.9 | 99,700 |
| 2024/01/18 | 5,650.0 | 5,720.0 | 5,610.0 | 5,670.0 | 1,889.9 | 121,400 |
| 2024/01/17 | 5,830.0 | 5,840.0 | 5,620.0 | 5,630.0 | 1,876.6 | 205,500 |
| 2024/01/16 | 5,970.0 | 5,970.0 | 5,810.0 | 5,830.0 | 1,943.3 | 174,400 |
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。
