2,890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) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 6,220.0 | 6,270.0 | 6,140.0 | 6,150.0 | 2,049.9 | 187,300 |
| 2025/07/24 | 6,100.0 | 6,210.0 | 6,070.0 | 6,160.0 | 2,053.3 | 172,500 |
| 2025/07/23 | 6,250.0 | 6,280.0 | 6,080.0 | 6,130.0 | 2,043.3 | 230,300 |
| 2025/07/22 | 6,380.0 | 6,430.0 | 6,280.0 | 6,280.0 | 2,093.3 | 173,000 |
| 2025/07/18 | 6,560.0 | 6,580.0 | 6,420.0 | 6,440.0 | 2,146.6 | 90,700 |
| 2025/07/17 | 6,400.0 | 6,550.0 | 6,390.0 | 6,490.0 | 2,163.3 | 170,800 |
| 2025/07/16 | 6,400.0 | 6,450.0 | 6,350.0 | 6,390.0 | 2,129.9 | 214,500 |
| 2025/07/15 | 6,550.0 | 6,560.0 | 6,420.0 | 6,420.0 | 2,139.9 | 92,300 |
| 2025/07/14 | 6,500.0 | 6,540.0 | 6,420.0 | 6,500.0 | 2,166.6 | 119,300 |
| 2025/07/11 | 6,550.0 | 6,640.0 | 6,480.0 | 6,500.0 | 2,166.6 | 133,100 |
| 2025/07/10 | 6,560.0 | 6,570.0 | 6,500.0 | 6,530.0 | 2,176.6 | 102,500 |
| 2025/07/09 | 6,580.0 | 6,630.0 | 6,540.0 | 6,590.0 | 2,196.6 | 110,300 |
| 2025/07/08 | 6,700.0 | 6,720.0 | 6,600.0 | 6,610.0 | 2,203.3 | 135,500 |
| 2025/07/07 | 6,610.0 | 6,710.0 | 6,610.0 | 6,710.0 | 2,236.6 | 87,600 |
| 2025/07/04 | 6,630.0 | 6,660.0 | 6,590.0 | 6,610.0 | 2,203.3 | 58,300 |
| 2025/07/03 | 6,630.0 | 6,650.0 | 6,500.0 | 6,590.0 | 2,196.6 | 136,000 |
| 2025/07/02 | 6,730.0 | 6,800.0 | 6,600.0 | 6,650.0 | 2,216.6 | 124,300 |
| 2025/07/01 | 6,730.0 | 6,770.0 | 6,640.0 | 6,700.0 | 2,233.3 | 135,500 |
| 2025/06/30 | 6,830.0 | 6,840.0 | 6,690.0 | 6,720.0 | 2,239.9 | 148,600 |
| 2025/06/27 | 6,790.0 | 6,870.0 | 6,780.0 | 6,840.0 | 2,279.9 | 134,000 |
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。
