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) |
|---|---|---|---|---|---|---|
| 2025/05/28 | 6,820.0 | 7,090.0 | 6,440.0 | 6,760.0 | 2,253.3 | 676,600 |
| 2025/05/27 | 6,760.0 | 6,800.0 | 6,690.0 | 6,790.0 | 2,263.3 | 100,300 |
| 2025/05/26 | 6,770.0 | 6,790.0 | 6,690.0 | 6,730.0 | 2,243.3 | 116,700 |
| 2025/05/23 | 6,690.0 | 6,760.0 | 6,660.0 | 6,700.0 | 2,233.3 | 97,000 |
| 2025/05/22 | 6,540.0 | 6,800.0 | 6,540.0 | 6,670.0 | 2,223.3 | 198,100 |
| 2025/05/21 | 6,540.0 | 6,680.0 | 6,470.0 | 6,600.0 | 2,199.9 | 251,100 |
| 2025/05/20 | 6,850.0 | 6,860.0 | 6,610.0 | 6,640.0 | 2,213.3 | 253,300 |
| 2025/05/19 | 6,720.0 | 6,890.0 | 6,700.0 | 6,890.0 | 2,296.6 | 210,400 |
| 2025/05/16 | 6,820.0 | 6,930.0 | 6,440.0 | 6,710.0 | 2,236.6 | 606,000 |
| 2025/05/15 | 6,880.0 | 7,040.0 | 6,850.0 | 6,850.0 | 2,283.3 | 537,200 |
| 2025/05/14 | 7,030.0 | 7,140.0 | 6,870.0 | 6,910.0 | 2,303.3 | 606,200 |
| 2025/05/13 | 6,960.0 | 7,090.0 | 6,600.0 | 6,990.0 | 2,329.9 | 743,600 |
| 2025/05/12 | 6,700.0 | 6,980.0 | 6,640.0 | 6,860.0 | 2,286.6 | 471,500 |
| 2025/05/09 | 6,260.0 | 6,700.0 | 6,220.0 | 6,670.0 | 2,223.3 | 458,400 |
| 2025/05/08 | 5,900.0 | 6,270.0 | 5,890.0 | 6,230.0 | 2,076.6 | 347,200 |
| 2025/05/07 | 5,700.0 | 5,940.0 | 5,700.0 | 5,910.0 | 1,969.9 | 190,400 |
| 2025/05/02 | 5,710.0 | 5,820.0 | 5,690.0 | 5,740.0 | 1,913.3 | 231,300 |
| 2025/05/01 | 5,810.0 | 6,070.0 | 5,700.0 | 5,770.0 | 1,923.3 | 382,600 |
| 2025/04/30 | 6,210.0 | 6,300.0 | 6,110.0 | 6,240.0 | 2,079.9 | 201,700 |
| 2025/04/28 | 6,110.0 | 6,250.0 | 6,090.0 | 6,210.0 | 2,069.9 | 149,200 |
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。
