3,547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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 5,940.0 | 6,000.0 | 5,900.0 | 5,950.0 | 5,950.0 | 1,024,900 |
| 2016/01/25 | 6,060.0 | 6,110.0 | 6,000.0 | 6,040.0 | 6,040.0 | 1,034,500 |
| 2016/01/22 | 5,890.0 | 6,040.0 | 5,800.0 | 6,010.0 | 6,010.0 | 1,515,100 |
| 2016/01/21 | 5,920.0 | 5,990.0 | 5,690.0 | 5,690.0 | 5,690.0 | 2,034,700 |
| 2016/01/20 | 6,210.0 | 6,210.0 | 5,930.0 | 5,930.0 | 5,930.0 | 1,503,900 |
| 2016/01/19 | 6,250.0 | 6,290.0 | 6,140.0 | 6,210.0 | 6,210.0 | 1,140,100 |
| 2016/01/18 | 6,140.0 | 6,280.0 | 6,100.0 | 6,230.0 | 6,230.0 | 1,093,300 |
| 2016/01/15 | 6,360.0 | 6,450.0 | 6,250.0 | 6,290.0 | 6,290.0 | 1,219,700 |
| 2016/01/14 | 6,250.0 | 6,310.0 | 6,170.0 | 6,280.0 | 6,280.0 | 1,367,500 |
| 2016/01/13 | 6,250.0 | 6,480.0 | 6,240.0 | 6,450.0 | 6,450.0 | 1,344,900 |
| 2016/01/12 | 6,270.0 | 6,410.0 | 6,110.0 | 6,130.0 | 6,130.0 | 1,416,000 |
| 2016/01/08 | 6,150.0 | 6,340.0 | 6,150.0 | 6,250.0 | 6,250.0 | 1,698,300 |
| 2016/01/07 | 6,350.0 | 6,440.0 | 6,250.0 | 6,250.0 | 6,250.0 | 1,217,900 |
| 2016/01/06 | 6,420.0 | 6,520.0 | 6,320.0 | 6,400.0 | 6,400.0 | 1,132,500 |
| 2016/01/05 | 6,420.0 | 6,440.0 | 6,350.0 | 6,390.0 | 6,390.0 | 874,300 |
| 2016/01/04 | 6,620.0 | 6,660.0 | 6,440.0 | 6,460.0 | 6,460.0 | 1,166,600 |
| 2015/12/30 | 6,700.0 | 6,750.0 | 6,640.0 | 6,680.0 | 6,680.0 | 483,800 |
| 2015/12/29 | 6,600.0 | 6,680.0 | 6,530.0 | 6,660.0 | 6,660.0 | 575,200 |
| 2015/12/28 | 6,660.0 | 6,680.0 | 6,510.0 | 6,620.0 | 6,620.0 | 919,500 |
| 2015/12/25 | 6,660.0 | 6,720.0 | 6,620.0 | 6,650.0 | 6,650.0 | 528,400 |
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。
