5,981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) |
|---|---|---|---|---|---|---|
| 2025/04/30 | 6,210.0 | 6,300.0 | 6,110.0 | 6,240.0 | 6,240.0 | 201,700 |
| 2025/04/28 | 6,110.0 | 6,250.0 | 6,090.0 | 6,210.0 | 6,210.0 | 149,200 |
| 2025/04/25 | 6,010.0 | 6,140.0 | 5,970.0 | 6,090.0 | 6,090.0 | 118,100 |
| 2025/04/24 | 6,240.0 | 6,240.0 | 6,080.0 | 6,100.0 | 6,100.0 | 75,100 |
| 2025/04/23 | 6,280.0 | 6,290.0 | 6,210.0 | 6,240.0 | 6,240.0 | 102,300 |
| 2025/04/22 | 6,370.0 | 6,420.0 | 6,220.0 | 6,260.0 | 6,260.0 | 142,100 |
| 2025/04/21 | 6,180.0 | 6,260.0 | 6,170.0 | 6,200.0 | 6,200.0 | 80,300 |
| 2025/04/18 | 6,160.0 | 6,190.0 | 6,110.0 | 6,150.0 | 6,150.0 | 91,800 |
| 2025/04/17 | 6,100.0 | 6,180.0 | 6,090.0 | 6,160.0 | 6,160.0 | 87,900 |
| 2025/04/16 | 6,000.0 | 6,060.0 | 5,970.0 | 6,040.0 | 6,040.0 | 101,700 |
| 2025/04/15 | 6,000.0 | 6,060.0 | 5,960.0 | 5,990.0 | 5,990.0 | 139,200 |
| 2025/04/14 | 5,960.0 | 6,040.0 | 5,920.0 | 6,000.0 | 6,000.0 | 118,600 |
| 2025/04/11 | 5,810.0 | 6,020.0 | 5,790.0 | 5,980.0 | 5,980.0 | 177,300 |
| 2025/04/10 | 6,050.0 | 6,100.0 | 5,920.0 | 6,060.0 | 6,060.0 | 188,900 |
| 2025/04/09 | 5,830.0 | 5,890.0 | 5,700.0 | 5,770.0 | 5,770.0 | 160,900 |
| 2025/04/08 | 5,910.0 | 5,980.0 | 5,780.0 | 5,890.0 | 5,890.0 | 161,400 |
| 2025/04/07 | 5,620.0 | 5,840.0 | 5,470.0 | 5,740.0 | 5,740.0 | 295,400 |
| 2025/04/04 | 6,130.0 | 6,210.0 | 6,040.0 | 6,120.0 | 6,120.0 | 176,000 |
| 2025/04/03 | 6,100.0 | 6,180.0 | 6,070.0 | 6,140.0 | 6,140.0 | 134,400 |
| 2025/04/02 | 6,200.0 | 6,220.0 | 6,130.0 | 6,170.0 | 6,170.0 | 137,200 |
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。