2,824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) |
|---|---|---|---|---|---|---|
| 2020/10/12 | 6,670.0 | 6,750.0 | 6,610.0 | 6,750.0 | 1,124.9 | 43,900 |
| 2020/10/09 | 6,640.0 | 6,670.0 | 6,550.0 | 6,670.0 | 1,111.6 | 43,800 |
| 2020/10/08 | 6,570.0 | 6,630.0 | 6,460.0 | 6,610.0 | 1,101.6 | 77,000 |
| 2020/10/07 | 6,590.0 | 6,730.0 | 6,550.0 | 6,590.0 | 1,098.3 | 71,900 |
| 2020/10/06 | 6,650.0 | 6,730.0 | 6,580.0 | 6,600.0 | 1,099.9 | 58,700 |
| 2020/10/05 | 6,500.0 | 6,670.0 | 6,460.0 | 6,650.0 | 1,108.3 | 63,400 |
| 2020/10/02 | 6,640.0 | 6,710.0 | 6,390.0 | 6,500.0 | 1,083.3 | 98,000 |
| 2020/09/30 | 6,750.0 | 6,750.0 | 6,580.0 | 6,620.0 | 1,103.3 | 108,700 |
| 2020/09/29 | 6,560.0 | 6,700.0 | 6,520.0 | 6,690.0 | 1,114.9 | 104,300 |
| 2020/09/28 | 6,700.0 | 6,770.0 | 6,330.0 | 6,570.0 | 1,094.9 | 136,000 |
| 2020/09/25 | 6,530.0 | 6,720.0 | 6,480.0 | 6,670.0 | 1,111.6 | 146,900 |
| 2020/09/24 | 6,490.0 | 6,530.0 | 6,390.0 | 6,500.0 | 1,083.3 | 124,300 |
| 2020/09/23 | 6,400.0 | 6,550.0 | 6,350.0 | 6,450.0 | 1,074.9 | 152,700 |
| 2020/09/18 | 6,090.0 | 6,340.0 | 6,080.0 | 6,300.0 | 1,049.9 | 201,900 |
| 2020/09/17 | 5,910.0 | 6,060.0 | 5,900.0 | 6,050.0 | 1,008.3 | 97,300 |
| 2020/09/16 | 5,680.0 | 6,030.0 | 5,680.0 | 5,950.0 | 991.6 | 133,100 |
| 2020/09/15 | 5,540.0 | 5,740.0 | 5,490.0 | 5,730.0 | 954.9 | 100,200 |
| 2020/09/14 | 5,710.0 | 5,710.0 | 5,580.0 | 5,640.0 | 939.9 | 45,900 |
| 2020/09/11 | 5,710.0 | 5,710.0 | 5,580.0 | 5,700.0 | 949.9 | 35,900 |
| 2020/09/10 | 5,780.0 | 5,810.0 | 5,600.0 | 5,650.0 | 941.6 | 72,100 |
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。
