2,821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) |
|---|---|---|---|---|---|---|
| 2021/01/08 | 3,435.0 | 3,550.0 | 3,420.0 | 3,510.0 | 1,169.9 | 150,000 |
| 2021/01/07 | 3,390.0 | 3,475.0 | 3,380.0 | 3,445.0 | 1,148.3 | 158,500 |
| 2021/01/06 | 3,310.0 | 3,380.0 | 3,300.0 | 3,355.0 | 1,118.3 | 140,200 |
| 2021/01/05 | 3,220.0 | 3,300.0 | 3,185.0 | 3,275.0 | 1,091.6 | 200,600 |
| 2021/01/04 | 3,145.0 | 3,160.0 | 3,080.0 | 3,160.0 | 1,053.3 | 104,100 |
| 2020/12/30 | 3,100.0 | 3,165.0 | 3,080.0 | 3,125.0 | 1,041.6 | 127,800 |
| 2020/12/29 | 3,065.0 | 3,160.0 | 3,065.0 | 3,155.0 | 1,051.6 | 133,700 |
| 2020/12/28 | 6,330.0 | 6,360.0 | 6,240.0 | 6,310.0 | 1,051.6 | 68,200 |
| 2020/12/25 | 6,400.0 | 6,460.0 | 6,310.0 | 6,350.0 | 1,058.3 | 41,000 |
| 2020/12/24 | 6,380.0 | 6,380.0 | 6,280.0 | 6,350.0 | 1,058.3 | 63,700 |
| 2020/12/23 | 6,530.0 | 6,550.0 | 6,430.0 | 6,480.0 | 1,079.9 | 75,000 |
| 2020/12/22 | 6,730.0 | 6,740.0 | 6,410.0 | 6,430.0 | 1,071.6 | 111,200 |
| 2020/12/21 | 6,670.0 | 6,820.0 | 6,660.0 | 6,820.0 | 1,136.6 | 41,300 |
| 2020/12/18 | 6,890.0 | 6,890.0 | 6,670.0 | 6,710.0 | 1,118.3 | 65,600 |
| 2020/12/17 | 6,730.0 | 6,890.0 | 6,710.0 | 6,890.0 | 1,148.3 | 77,900 |
| 2020/12/16 | 6,670.0 | 6,710.0 | 6,620.0 | 6,690.0 | 1,114.9 | 46,100 |
| 2020/12/15 | 6,690.0 | 6,820.0 | 6,640.0 | 6,660.0 | 1,109.9 | 52,400 |
| 2020/12/14 | 6,760.0 | 6,760.0 | 6,660.0 | 6,710.0 | 1,118.3 | 60,000 |
| 2020/12/11 | 6,760.0 | 6,830.0 | 6,680.0 | 6,740.0 | 1,123.3 | 55,600 |
| 2020/12/10 | 6,750.0 | 6,760.0 | 6,620.0 | 6,680.0 | 1,113.3 | 84,700 |
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。
