3,546円
電通グループ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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 5,470.0 | 5,500.0 | 5,460.0 | 5,480.0 | 5,480.0 | 624,800 |
| 2017/06/13 | 5,430.0 | 5,480.0 | 5,420.0 | 5,430.0 | 5,430.0 | 698,300 |
| 2017/06/12 | 5,390.0 | 5,470.0 | 5,380.0 | 5,430.0 | 5,430.0 | 681,700 |
| 2017/06/09 | 5,510.0 | 5,510.0 | 5,390.0 | 5,450.0 | 5,450.0 | 2,013,700 |
| 2017/06/08 | 5,610.0 | 5,630.0 | 5,470.0 | 5,510.0 | 5,510.0 | 1,925,500 |
| 2017/06/07 | 5,730.0 | 5,740.0 | 5,660.0 | 5,690.0 | 5,690.0 | 1,062,300 |
| 2017/06/06 | 5,710.0 | 5,790.0 | 5,710.0 | 5,740.0 | 5,740.0 | 900,200 |
| 2017/06/05 | 5,810.0 | 5,830.0 | 5,710.0 | 5,730.0 | 5,730.0 | 762,100 |
| 2017/06/02 | 5,820.0 | 5,850.0 | 5,760.0 | 5,830.0 | 5,830.0 | 1,087,900 |
| 2017/06/01 | 5,640.0 | 5,780.0 | 5,640.0 | 5,770.0 | 5,770.0 | 1,061,100 |
| 2017/05/31 | 5,700.0 | 5,710.0 | 5,630.0 | 5,640.0 | 5,640.0 | 1,093,400 |
| 2017/05/30 | 5,720.0 | 5,790.0 | 5,680.0 | 5,760.0 | 5,760.0 | 736,300 |
| 2017/05/29 | 5,730.0 | 5,780.0 | 5,720.0 | 5,720.0 | 5,720.0 | 505,200 |
| 2017/05/26 | 5,800.0 | 5,820.0 | 5,740.0 | 5,740.0 | 5,740.0 | 723,800 |
| 2017/05/25 | 5,830.0 | 5,840.0 | 5,790.0 | 5,820.0 | 5,820.0 | 659,200 |
| 2017/05/24 | 5,900.0 | 5,930.0 | 5,810.0 | 5,820.0 | 5,820.0 | 1,081,100 |
| 2017/05/23 | 5,870.0 | 5,890.0 | 5,760.0 | 5,790.0 | 5,790.0 | 1,203,700 |
| 2017/05/22 | 5,940.0 | 5,970.0 | 5,900.0 | 5,930.0 | 5,930.0 | 632,300 |
| 2017/05/19 | 5,960.0 | 5,980.0 | 5,870.0 | 5,890.0 | 5,890.0 | 1,253,700 |
| 2017/05/18 | 5,970.0 | 6,020.0 | 5,890.0 | 5,910.0 | 5,910.0 | 1,140,500 |
おすすめ条件でスクリーニングされた銘柄を見る
電通グループの取引履歴を振り返りませんか？
電通グループ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。
