2,847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) |
|---|---|---|---|---|---|---|
| 2020/09/08 | 5,910.0 | 5,910.0 | 5,720.0 | 5,870.0 | 978.3 | 74,800 |
| 2020/09/07 | 5,900.0 | 6,000.0 | 5,810.0 | 5,840.0 | 973.3 | 50,300 |
| 2020/09/04 | 5,820.0 | 5,950.0 | 5,800.0 | 5,880.0 | 979.9 | 49,100 |
| 2020/09/03 | 6,000.0 | 6,110.0 | 5,980.0 | 6,020.0 | 1,003.3 | 81,800 |
| 2020/09/02 | 5,880.0 | 5,970.0 | 5,840.0 | 5,940.0 | 989.9 | 79,500 |
| 2020/09/01 | 5,670.0 | 5,800.0 | 5,670.0 | 5,780.0 | 963.3 | 65,800 |
| 2020/08/31 | 5,540.0 | 5,670.0 | 5,540.0 | 5,660.0 | 943.3 | 63,000 |
| 2020/08/28 | 5,690.0 | 5,720.0 | 5,500.0 | 5,550.0 | 924.9 | 76,200 |
| 2020/08/27 | 5,690.0 | 5,790.0 | 5,660.0 | 5,790.0 | 964.9 | 51,700 |
| 2020/08/26 | 5,770.0 | 5,830.0 | 5,690.0 | 5,760.0 | 959.9 | 80,300 |
| 2020/08/25 | 5,960.0 | 5,960.0 | 5,800.0 | 5,840.0 | 973.3 | 105,900 |
| 2020/08/24 | 6,010.0 | 6,050.0 | 5,960.0 | 6,010.0 | 1,001.6 | 44,300 |
| 2020/08/21 | 5,910.0 | 6,000.0 | 5,880.0 | 5,960.0 | 993.3 | 37,000 |
| 2020/08/20 | 6,000.0 | 6,050.0 | 5,890.0 | 5,890.0 | 981.6 | 74,800 |
| 2020/08/19 | 5,880.0 | 6,040.0 | 5,840.0 | 5,950.0 | 991.6 | 110,000 |
| 2020/08/18 | 5,700.0 | 5,820.0 | 5,690.0 | 5,810.0 | 968.3 | 56,300 |
| 2020/08/17 | 5,830.0 | 5,850.0 | 5,690.0 | 5,710.0 | 951.6 | 52,000 |
| 2020/08/14 | 5,750.0 | 5,930.0 | 5,700.0 | 5,820.0 | 969.9 | 123,300 |
| 2020/08/13 | 5,650.0 | 5,740.0 | 5,650.0 | 5,710.0 | 951.6 | 69,900 |
| 2020/08/12 | 5,640.0 | 5,820.0 | 5,500.0 | 5,550.0 | 924.9 | 127,400 |
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。
