6,663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) |
|---|---|---|---|---|---|---|
| 2025/01/16 | 5,580.0 | 5,720.0 | 5,560.0 | 5,650.0 | 5,650.0 | 151,100 |
| 2025/01/15 | 5,480.0 | 5,520.0 | 5,450.0 | 5,520.0 | 5,520.0 | 98,700 |
| 2025/01/14 | 5,570.0 | 5,600.0 | 5,430.0 | 5,490.0 | 5,490.0 | 89,600 |
| 2025/01/10 | 5,650.0 | 5,650.0 | 5,540.0 | 5,570.0 | 5,570.0 | 77,800 |
| 2025/01/09 | 5,640.0 | 5,650.0 | 5,590.0 | 5,650.0 | 5,650.0 | 43,800 |
| 2025/01/08 | 5,650.0 | 5,650.0 | 5,590.0 | 5,630.0 | 5,630.0 | 87,600 |
| 2025/01/07 | 5,650.0 | 5,650.0 | 5,580.0 | 5,650.0 | 5,650.0 | 119,500 |
| 2025/01/06 | 5,850.0 | 5,890.0 | 5,700.0 | 5,700.0 | 5,700.0 | 99,800 |
| 2024/12/30 | 5,890.0 | 5,930.0 | 5,810.0 | 5,850.0 | 5,850.0 | 106,400 |
| 2024/12/27 | 5,860.0 | 5,890.0 | 5,820.0 | 5,880.0 | 5,880.0 | 72,400 |
| 2024/12/26 | 5,850.0 | 5,900.0 | 5,850.0 | 5,890.0 | 5,890.0 | 41,500 |
| 2024/12/25 | 5,840.0 | 5,840.0 | 5,770.0 | 5,820.0 | 5,820.0 | 34,100 |
| 2024/12/24 | 5,830.0 | 5,880.0 | 5,780.0 | 5,840.0 | 5,840.0 | 105,500 |
| 2024/12/23 | 5,780.0 | 5,880.0 | 5,750.0 | 5,870.0 | 5,870.0 | 54,300 |
| 2024/12/20 | 5,820.0 | 5,820.0 | 5,720.0 | 5,770.0 | 5,770.0 | 83,500 |
| 2024/12/19 | 5,850.0 | 5,850.0 | 5,680.0 | 5,740.0 | 5,740.0 | 132,700 |
| 2024/12/18 | 5,940.0 | 5,940.0 | 5,850.0 | 5,850.0 | 5,850.0 | 66,200 |
| 2024/12/17 | 5,840.0 | 5,930.0 | 5,810.0 | 5,920.0 | 5,920.0 | 74,800 |
| 2024/12/16 | 5,840.0 | 5,860.0 | 5,780.0 | 5,780.0 | 5,780.0 | 88,600 |
| 2024/12/13 | 5,780.0 | 5,920.0 | 5,780.0 | 5,860.0 | 5,860.0 | 95,400 |
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。
