2,945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) |
|---|---|---|---|---|---|---|
| 2025/09/22 | 6,680.0 | 6,750.0 | 6,660.0 | 6,690.0 | 2,229.9 | 58,300 |
| 2025/09/19 | 6,850.0 | 6,860.0 | 6,720.0 | 6,740.0 | 2,246.6 | 128,300 |
| 2025/09/18 | 6,800.0 | 6,970.0 | 6,760.0 | 6,870.0 | 2,289.9 | 267,400 |
| 2025/09/17 | 6,580.0 | 6,610.0 | 6,530.0 | 6,550.0 | 2,183.3 | 45,100 |
| 2025/09/16 | 6,610.0 | 6,670.0 | 6,590.0 | 6,600.0 | 2,199.9 | 46,500 |
| 2025/09/12 | 6,680.0 | 6,700.0 | 6,610.0 | 6,610.0 | 2,203.3 | 85,200 |
| 2025/09/11 | 6,690.0 | 6,760.0 | 6,590.0 | 6,680.0 | 2,226.6 | 89,900 |
| 2025/09/10 | 6,610.0 | 6,720.0 | 6,600.0 | 6,690.0 | 2,229.9 | 72,000 |
| 2025/09/09 | 6,660.0 | 6,680.0 | 6,580.0 | 6,610.0 | 2,203.3 | 77,300 |
| 2025/09/08 | 6,600.0 | 6,610.0 | 6,500.0 | 6,580.0 | 2,193.3 | 62,600 |
| 2025/09/05 | 6,510.0 | 6,560.0 | 6,450.0 | 6,530.0 | 2,176.6 | 75,800 |
| 2025/09/04 | 6,480.0 | 6,540.0 | 6,400.0 | 6,530.0 | 2,176.6 | 87,500 |
| 2025/09/03 | 6,460.0 | 6,520.0 | 6,410.0 | 6,470.0 | 2,156.6 | 90,500 |
| 2025/09/02 | 6,560.0 | 6,630.0 | 6,460.0 | 6,520.0 | 2,173.3 | 83,200 |
| 2025/09/01 | 6,620.0 | 6,740.0 | 6,530.0 | 6,560.0 | 2,186.6 | 118,600 |
| 2025/08/29 | 6,410.0 | 6,880.0 | 6,390.0 | 6,610.0 | 2,203.3 | 619,900 |
| 2025/08/28 | 6,340.0 | 6,340.0 | 6,200.0 | 6,260.0 | 2,086.6 | 123,400 |
| 2025/08/27 | 6,390.0 | 6,450.0 | 6,340.0 | 6,350.0 | 2,116.6 | 90,500 |
| 2025/08/26 | 6,390.0 | 6,390.0 | 6,300.0 | 6,370.0 | 2,123.3 | 91,000 |
| 2025/08/25 | 6,600.0 | 6,610.0 | 6,370.0 | 6,390.0 | 2,129.9 | 135,400 |
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。
