日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

電通総研(4812)の株価時系列情報

電通総研(4812)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 559 580 559 578 8,300
2008/12/29 568 570 557 569 9,800
2008/12/26 566 566 550 558 9,700
2008/12/25 559 567 542 558 9,100
2008/12/24 560 569 549 557 14,400
2008/12/22 569 577 564 570 13,800
2008/12/19 600 600 566 569 41,800
2008/12/18 575 601 575 600 25,000
2008/12/17 595 595 572 581 11,500
2008/12/16 591 599 567 575 24,400
2008/12/15 608 624 595 611 21,700
2008/12/12 606 622 584 609 28,700
2008/12/11 612 634 590 625 19,200
2008/12/10 640 640 613 622 77,900
2008/12/09 564 590 562 590 31,600
2008/12/08 537 577 532 576 28,400
2008/12/05 543 563 526 537 24,400
2008/12/04 551 566 527 553 28,700
2008/12/03 539 557 525 557 30,200
2008/12/02 517 554 517 522 30,300
2008/12/01 583 584 540 557 35,400
2008/11/28 592 599 581 593 15,600
2008/11/27 601 609 595 602 24,200
2008/11/26 590 611 575 611 24,100
2008/11/25 609 635 589 600 23,600
2008/11/21 552 602 552 599 31,500
2008/11/20 595 595 553 557 29,300
2008/11/19 581 591 569 591 40,400
2008/11/18 570 586 556 567 42,500
2008/11/17 573 585 564 572 42,000
2008/11/14 593 613 592 593 23,300
2008/11/13 581 609 581 589 54,100
2008/11/12 602 628 602 611 39,600
2008/11/11 650 650 627 627 19,900
2008/11/10 640 650 630 650 25,000
2008/11/07 592 622 592 610 25,700
2008/11/06 630 650 574 602 38,200
2008/11/05 645 647 616 640 27,800
2008/11/04 634 650 611 625 23,800
2008/10/31 608 644 587 613 47,100
2008/10/30 583 628 560 628 31,600
2008/10/29 582 594 548 563 32,700
2008/10/28 527 580 509 572 56,500
2008/10/27 520 557 501 518 74,500
2008/10/24 569 579 515 523 39,300
2008/10/23 571 591 558 589 36,600
2008/10/22 617 652 602 611 25,300
2008/10/21 636 651 627 647 37,400
2008/10/20 594 616 577 616 45,300
2008/10/17 554 566 535 565 48,000
2008/10/16 500 558 500 522 67,400
2008/10/15 548 568 538 543 85,600
2008/10/14 540 550 510 549 65,700
2008/10/10 500 515 485 491 68,600
2008/10/09 499 539 499 532 71,300
2008/10/08 579 583 485 519 51,800
2008/10/07 560 601 560 585 71,000
2008/10/06 679 681 630 640 56,700
2008/10/03 674 680 660 669 43,900
2008/10/02 683 699 677 681 22,800
2008/10/01 683 700 675 682 37,300
2008/09/30 688 688 661 676 29,800
2008/09/29 700 716 692 706 39,500
2008/09/26 706 708 688 690 48,600
2008/09/25 693 715 693 705 23,800
2008/09/24 716 720 700 705 84,500
2008/09/22 757 757 711 720 82,800
2008/09/19 791 802 728 737 95,100
2008/09/18 724 793 722 793 73,900
2008/09/17 748 760 726 734 55,300
2008/09/16 730 778 726 767 34,800
2008/09/12 768 790 761 770 49,200
2008/09/11 757 770 728 748 60,100
2008/09/10 769 801 769 780 39,200
2008/09/09 792 801 786 789 30,500
2008/09/08 758 794 758 788 18,200
2008/09/05 764 774 750 757 23,300
2008/09/04 786 789 766 766 40,000
2008/09/03 784 797 784 788 16,200
2008/09/02 805 813 781 782 31,500
2008/09/01 822 822 808 811 13,900
2008/08/29 810 825 810 825 32,300
2008/08/28 803 809 801 809 8,300
2008/08/27 806 810 802 807 12,600
2008/08/26 790 802 790 800 15,100
2008/08/25 812 816 807 812 9,800
2008/08/22 801 809 795 802 35,900
2008/08/21 821 821 803 812 20,200
2008/08/20 818 830 801 826 37,300
2008/08/19 804 818 795 818 38,400
2008/08/18 793 819 791 813 49,500
2008/08/15 786 794 786 794 14,600
2008/08/14 794 797 786 789 47,200
2008/08/13 805 805 792 794 46,300
2008/08/12 801 817 791 796 49,100
2008/08/11 815 815 800 805 44,900
2008/08/08 806 811 781 795 48,800
2008/08/07 829 829 803 808 43,400
2008/08/06 827 845 827 837 40,600
2008/08/05 841 843 816 818 40,400
2008/08/04 850 850 834 838 32,600
2008/08/01 846 860 838 849 75,100
2008/07/31 857 862 844 856 44,700
2008/07/30 853 861 835 849 48,600
2008/07/29 841 855 838 853 43,900
2008/07/28 847 854 844 851 15,800
2008/07/25 854 854 841 847 22,300
2008/07/24 847 858 841 855 46,900
2008/07/23 841 845 835 839 24,700
2008/07/22 836 840 814 835 42,300
2008/07/18 852 853 823 827 60,500
2008/07/17 836 837 824 837 56,000
2008/07/16 830 835 819 828 78,800
2008/07/15 843 845 834 840 63,500
2008/07/14 827 854 822 839 72,200
2008/07/11 815 837 814 827 51,600
2008/07/10 804 831 803 825 58,500
2008/07/09 817 829 814 814 65,100
2008/07/08 823 833 812 815 37,100
2008/07/07 813 832 812 828 41,800
2008/07/04 806 825 806 813 52,800
2008/07/03 796 811 794 808 49,100
2008/07/02 813 813 797 798 38,800
2008/07/01 811 820 808 812 22,600
2008/06/30 807 818 807 810 35,400
2008/06/27 812 820 807 815 73,100
2008/06/26 845 845 826 830 68,700
2008/06/25 820 855 811 853 66,900
2008/06/24 830 837 821 829 35,000
2008/06/23 830 845 825 838 65,500
2008/06/20 843 847 832 843 85,700
2008/06/19 836 846 829 833 91,900
2008/06/18 858 859 836 845 38,300
2008/06/17 848 867 848 859 92,100
2008/06/16 843 848 831 843 67,600
2008/06/13 845 855 832 840 54,700
2008/06/12 842 877 836 858 105,700
2008/06/11 866 874 844 848 63,200
2008/06/10 892 893 858 863 111,200
2008/06/09 864 867 845 862 57,400
2008/06/06 860 872 852 866 80,900
2008/06/05 857 857 846 855 21,100
2008/06/04 835 856 835 853 61,700
2008/06/03 847 850 835 835 65,100
2008/06/02 844 848 832 844 57,000
2008/05/30 829 850 826 844 114,400
2008/05/29 813 828 808 821 50,100
2008/05/28 821 827 807 809 94,900
2008/05/27 834 834 815 818 108,600
2008/05/26 851 858 826 827 116,800
2008/05/23 876 878 863 868 90,000
2008/05/22 877 895 867 885 89,700
2008/05/21 898 909 887 897 85,200
2008/05/20 891 910 881 902 137,400
2008/05/19 889 894 868 890 96,100
2008/05/16 880 914 874 895 147,900
2008/05/15 846 892 846 867 177,400
2008/05/14 880 882 868 882 159,000
2008/05/13 957 957 886 888 150,900
2008/05/12 945 975 938 947 100,000
2008/05/09 950 960 931 931 53,300
2008/05/08 944 962 938 950 54,500
2008/05/07 942 972 939 939 78,600
2008/05/02 944 955 923 944 78,400
2008/05/01 898 961 898 920 170,300
2008/04/30 821 911 821 897 249,000
2008/04/28 814 826 804 811 58,600
2008/04/25 810 816 808 814 61,200
2008/04/24 820 822 807 810 41,900
2008/04/23 819 819 813 815 33,400
2008/04/22 820 825 815 817 36,900
2008/04/21 836 836 820 828 30,900
2008/04/18 820 820 804 816 45,700
2008/04/17 811 825 803 811 41,200
2008/04/16 791 809 791 809 53,200
2008/04/15 801 803 778 783 134,300
2008/04/14 813 817 797 803 59,200
2008/04/11 821 839 812 822 103,300
2008/04/10 864 864 824 829 56,800
2008/04/09 879 890 865 873 32,900
2008/04/08 892 895 886 888 17,400
2008/04/07 893 903 879 902 25,500
2008/04/04 900 901 891 893 18,800
2008/04/03 919 919 897 907 30,400
2008/04/02 923 923 913 916 17,500
2008/04/01 850 906 850 896 48,500
2008/03/31 873 874 850 858 38,100
2008/03/28 863 884 831 883 57,800
2008/03/27 874 880 865 877 22,300
2008/03/26 851 874 846 874 21,200
2008/03/25 873 874 846 871 44,400
2008/03/24 850 853 838 843 47,900
2008/03/21 820 859 814 852 83,600
2008/03/19 830 830 797 813 54,100
2008/03/18 808 824 783 800 72,000
2008/03/17 850 850 801 817 52,400
2008/03/14 880 888 857 859 69,300
2008/03/13 869 889 863 870 79,900
2008/03/12 878 880 857 871 65,700
2008/03/11 854 862 840 859 38,900
2008/03/10 866 869 856 860 25,600
2008/03/07 893 893 866 876 38,100
2008/03/06 868 902 868 893 42,400
2008/03/05 856 877 853 870 45,100
2008/03/04 875 880 850 866 48,900
2008/03/03 870 885 850 873 59,400
2008/02/29 886 900 881 900 63,500
2008/02/28 894 918 884 914 75,800
2008/02/27 920 928 912 921 101,100
2008/02/26 942 944 923 923 54,400
2008/02/25 918 942 911 942 49,100
2008/02/22 919 924 908 918 67,900
2008/02/21 920 950 914 944 49,300
2008/02/20 948 948 913 922 83,900
2008/02/19 942 951 937 947 48,200
2008/02/18 932 949 928 940 78,300
2008/02/15 939 955 932 950 81,700
2008/02/14 921 940 910 936 54,600
2008/02/13 910 928 900 911 86,300
2008/02/12 908 913 880 900 84,000
2008/02/08 886 910 886 902 78,600
2008/02/07 871 895 871 892 169,900
2008/02/06 872 878 840 863 129,100
2008/02/05 916 922 881 917 114,000
2008/02/04 914 940 913 929 78,500
2008/02/01 937 947 906 914 68,000
2008/01/31 905 936 901 936 64,400
2008/01/30 904 920 894 899 76,100
2008/01/29 900 910 891 904 45,700
2008/01/28 892 898 871 872 68,000
2008/01/25 867 892 864 883 46,100
2008/01/24 854 872 841 856 67,500
2008/01/23 821 853 821 838 77,400
2008/01/22 840 865 821 821 58,300
2008/01/21 900 909 875 875 44,400
2008/01/18 909 917 884 910 89,700
2008/01/17 881 902 874 899 88,700
2008/01/16 882 895 870 871 118,300
2008/01/15 963 975 917 920 110,500
2008/01/11 975 993 970 973 88,300
2008/01/10 999 1,000 981 982 40,500
2008/01/09 998 1,001 983 1,000 66,100
2008/01/08 992 1,005 982 1,005 60,100
2008/01/07 979 998 977 991 59,700
2008/01/04 1,064 1,064 1,002 1,009 25,100

このページの先頭へ