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) |
|---|---|---|---|---|---|---|
| 2025/02/10 | 6,210.0 | 6,460.0 | 6,210.0 | 6,390.0 | 2,129.9 | 192,500 |
| 2025/02/07 | 6,210.0 | 6,260.0 | 6,130.0 | 6,210.0 | 2,069.9 | 93,300 |
| 2025/02/06 | 6,150.0 | 6,210.0 | 6,070.0 | 6,210.0 | 2,069.9 | 106,900 |
| 2025/02/05 | 6,120.0 | 6,180.0 | 6,110.0 | 6,160.0 | 2,053.3 | 109,900 |
| 2025/02/04 | 6,200.0 | 6,310.0 | 6,120.0 | 6,150.0 | 2,049.9 | 121,400 |
| 2025/02/03 | 6,120.0 | 6,240.0 | 6,110.0 | 6,110.0 | 2,036.6 | 122,500 |
| 2025/01/31 | 5,990.0 | 6,170.0 | 5,980.0 | 6,150.0 | 2,049.9 | 219,000 |
| 2025/01/30 | 5,730.0 | 6,110.0 | 5,730.0 | 5,980.0 | 1,993.3 | 308,900 |
| 2025/01/29 | 5,750.0 | 5,770.0 | 5,680.0 | 5,700.0 | 1,899.9 | 85,900 |
| 2025/01/28 | 5,590.0 | 5,790.0 | 5,560.0 | 5,750.0 | 1,916.6 | 126,700 |
| 2025/01/27 | 5,550.0 | 5,560.0 | 5,470.0 | 5,560.0 | 1,853.3 | 136,800 |
| 2025/01/24 | 5,590.0 | 5,590.0 | 5,520.0 | 5,540.0 | 1,846.6 | 127,900 |
| 2025/01/23 | 5,560.0 | 5,580.0 | 5,510.0 | 5,560.0 | 1,853.3 | 96,300 |
| 2025/01/22 | 5,530.0 | 5,590.0 | 5,520.0 | 5,550.0 | 1,849.9 | 71,200 |
| 2025/01/21 | 5,540.0 | 5,580.0 | 5,500.0 | 5,580.0 | 1,859.9 | 71,700 |
| 2025/01/20 | 5,600.0 | 5,610.0 | 5,550.0 | 5,570.0 | 1,856.6 | 59,400 |
| 2025/01/17 | 5,590.0 | 5,590.0 | 5,490.0 | 5,550.0 | 1,849.9 | 68,000 |
| 2025/01/16 | 5,580.0 | 5,720.0 | 5,560.0 | 5,650.0 | 1,883.3 | 151,100 |
| 2025/01/15 | 5,480.0 | 5,520.0 | 5,450.0 | 5,520.0 | 1,839.9 | 98,700 |
| 2025/01/14 | 5,570.0 | 5,600.0 | 5,430.0 | 5,490.0 | 1,829.9 | 89,600 |
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。
