6,672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) |
|---|---|---|---|---|---|---|
| 2020/12/23 | 6,530.0 | 6,550.0 | 6,430.0 | 6,480.0 | 3,240.0 | 75,000 |
| 2020/12/22 | 6,730.0 | 6,740.0 | 6,410.0 | 6,430.0 | 3,215.0 | 111,200 |
| 2020/12/21 | 6,670.0 | 6,820.0 | 6,660.0 | 6,820.0 | 3,410.0 | 41,300 |
| 2020/12/18 | 6,890.0 | 6,890.0 | 6,670.0 | 6,710.0 | 3,355.0 | 65,600 |
| 2020/12/17 | 6,730.0 | 6,890.0 | 6,710.0 | 6,890.0 | 3,445.0 | 77,900 |
| 2020/12/16 | 6,670.0 | 6,710.0 | 6,620.0 | 6,690.0 | 3,345.0 | 46,100 |
| 2020/12/15 | 6,690.0 | 6,820.0 | 6,640.0 | 6,660.0 | 3,330.0 | 52,400 |
| 2020/12/14 | 6,760.0 | 6,760.0 | 6,660.0 | 6,710.0 | 3,355.0 | 60,000 |
| 2020/12/11 | 6,760.0 | 6,830.0 | 6,680.0 | 6,740.0 | 3,370.0 | 55,600 |
| 2020/12/10 | 6,750.0 | 6,760.0 | 6,620.0 | 6,680.0 | 3,340.0 | 84,700 |
| 2020/12/09 | 6,930.0 | 6,990.0 | 6,800.0 | 6,900.0 | 3,450.0 | 87,300 |
| 2020/12/08 | 6,950.0 | 7,050.0 | 6,910.0 | 6,930.0 | 3,465.0 | 72,200 |
| 2020/12/07 | 7,120.0 | 7,150.0 | 6,930.0 | 6,980.0 | 3,490.0 | 84,300 |
| 2020/12/04 | 7,070.0 | 7,210.0 | 7,060.0 | 7,150.0 | 3,575.0 | 69,500 |
| 2020/12/03 | 7,140.0 | 7,220.0 | 7,060.0 | 7,130.0 | 3,565.0 | 72,500 |
| 2020/12/02 | 7,330.0 | 7,410.0 | 7,230.0 | 7,290.0 | 3,645.0 | 103,700 |
| 2020/12/01 | 7,190.0 | 7,420.0 | 7,100.0 | 7,330.0 | 3,665.0 | 216,200 |
| 2020/11/30 | 6,900.0 | 7,090.0 | 6,870.0 | 6,990.0 | 3,495.0 | 111,700 |
| 2020/11/27 | 6,850.0 | 6,930.0 | 6,770.0 | 6,900.0 | 3,450.0 | 98,800 |
| 2020/11/26 | 6,850.0 | 6,980.0 | 6,790.0 | 6,860.0 | 3,430.0 | 103,400 |
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。
