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
2013/12/30 1,114 1,147 1,113 1,144 23,300
2013/12/27 1,091 1,118 1,091 1,107 24,100
2013/12/26 1,086 1,099 1,070 1,091 54,300
2013/12/25 1,060 1,096 1,060 1,086 32,900
2013/12/24 1,063 1,088 1,063 1,067 35,300
2013/12/20 1,092 1,100 1,072 1,093 40,600
2013/12/19 1,100 1,107 1,050 1,100 31,900
2013/12/18 1,077 1,100 1,077 1,098 16,000
2013/12/17 1,079 1,090 1,078 1,085 10,000
2013/12/16 1,090 1,091 1,073 1,078 17,300
2013/12/13 1,063 1,106 1,061 1,090 60,400
2013/12/12 1,103 1,103 1,085 1,093 12,000
2013/12/11 1,100 1,110 1,097 1,100 30,000
2013/12/10 1,102 1,125 1,102 1,105 46,500
2013/12/09 1,107 1,134 1,100 1,130 25,700
2013/12/06 1,100 1,119 1,089 1,089 34,800
2013/12/05 1,146 1,146 1,102 1,103 35,300
2013/12/04 1,162 1,162 1,135 1,146 18,700
2013/12/03 1,174 1,174 1,155 1,163 24,300
2013/12/02 1,172 1,184 1,159 1,174 26,400
2013/11/29 1,173 1,185 1,143 1,178 35,300
2013/11/28 1,166 1,179 1,143 1,143 18,300
2013/11/27 1,166 1,176 1,165 1,170 9,800
2013/11/26 1,175 1,181 1,165 1,180 15,400
2013/11/25 1,179 1,188 1,173 1,184 27,500
2013/11/22 1,185 1,190 1,178 1,179 10,500
2013/11/21 1,177 1,190 1,168 1,185 23,000
2013/11/20 1,168 1,177 1,157 1,177 20,000
2013/11/19 1,156 1,178 1,140 1,172 29,300
2013/11/18 1,148 1,176 1,137 1,163 27,600
2013/11/15 1,110 1,149 1,110 1,142 26,900
2013/11/14 1,114 1,124 1,102 1,119 15,800
2013/11/13 1,140 1,140 1,085 1,106 63,200
2013/11/12 1,133 1,145 1,129 1,140 8,900
2013/11/11 1,148 1,149 1,122 1,133 15,600
2013/11/08 1,133 1,163 1,128 1,148 28,600
2013/11/07 1,145 1,177 1,132 1,158 29,600
2013/11/06 1,146 1,150 1,134 1,141 17,600
2013/11/05 1,099 1,143 1,099 1,141 42,400
2013/11/01 1,090 1,095 1,053 1,084 33,600
2013/10/31 1,113 1,122 1,101 1,107 16,000
2013/10/30 1,123 1,135 1,108 1,119 15,800
2013/10/29 1,111 1,133 1,106 1,123 11,600
2013/10/28 1,112 1,147 1,112 1,122 17,600
2013/10/25 1,135 1,139 1,115 1,118 25,600
2013/10/24 1,121 1,130 1,110 1,128 27,700
2013/10/23 1,110 1,150 1,110 1,127 114,100
2013/10/22 1,079 1,093 1,079 1,090 6,700
2013/10/21 1,081 1,084 1,077 1,083 4,100
2013/10/18 1,093 1,093 1,000 1,071 25,300
2013/10/17 1,080 1,095 1,079 1,094 10,000
2013/10/16 1,081 1,081 1,074 1,078 3,100
2013/10/15 1,075 1,090 1,075 1,081 5,800
2013/10/11 1,098 1,098 1,070 1,080 17,400
2013/10/10 1,096 1,099 1,067 1,076 10,700
2013/10/09 1,095 1,104 1,065 1,101 20,700
2013/10/08 1,055 1,108 1,033 1,097 70,200
2013/10/07 1,068 1,077 1,054 1,055 16,800
2013/10/04 1,083 1,085 1,055 1,077 11,900
2013/10/03 1,061 1,091 1,060 1,086 18,300
2013/10/02 1,084 1,100 1,067 1,073 29,000
2013/10/01 1,060 1,083 1,058 1,073 30,200
2013/09/30 1,053 1,070 1,045 1,061 12,300
2013/09/27 1,067 1,071 1,061 1,067 13,600
2013/09/26 1,050 1,068 1,043 1,067 19,800
2013/09/25 1,050 1,062 1,047 1,060 19,700
2013/09/24 1,055 1,066 1,041 1,057 34,300
2013/09/20 1,060 1,060 1,043 1,052 17,200
2013/09/19 1,020 1,053 1,015 1,051 42,000
2013/09/18 1,000 1,020 999 1,009 49,200
2013/09/17 1,045 1,045 982 997 103,800
2013/09/13 1,038 1,040 1,020 1,032 63,500
2013/09/12 1,073 1,079 1,054 1,056 28,100
2013/09/11 1,088 1,088 1,076 1,079 14,800
2013/09/10 1,090 1,090 1,075 1,080 28,800
2013/09/09 1,086 1,103 1,082 1,090 14,200
2013/09/06 1,090 1,092 1,070 1,078 18,300
2013/09/05 1,096 1,099 1,076 1,090 11,000
2013/09/04 1,078 1,098 1,078 1,096 9,500
2013/09/03 1,090 1,090 1,050 1,089 44,900
2013/09/02 1,079 1,087 1,065 1,078 23,500
2013/08/30 1,080 1,089 1,066 1,078 30,600
2013/08/29 1,047 1,085 1,047 1,083 25,800
2013/08/28 1,055 1,075 1,044 1,054 25,600
2013/08/27 1,063 1,071 1,055 1,058 10,100
2013/08/26 1,076 1,076 1,056 1,060 20,400
2013/08/23 1,079 1,080 1,052 1,076 24,900
2013/08/22 1,062 1,083 1,059 1,079 25,800
2013/08/21 1,066 1,087 1,054 1,069 12,400
2013/08/20 1,076 1,093 1,070 1,073 29,500
2013/08/19 1,075 1,104 1,054 1,074 38,600
2013/08/16 1,061 1,100 1,051 1,065 49,400
2013/08/15 1,064 1,110 1,053 1,061 37,200
2013/08/14 1,090 1,090 1,050 1,063 29,700
2013/08/13 1,056 1,093 1,031 1,090 20,900
2013/08/12 1,026 1,080 1,026 1,058 30,100
2013/08/09 1,067 1,093 1,055 1,056 22,500
2013/08/08 1,056 1,093 1,056 1,070 36,300
2013/08/07 1,090 1,105 1,070 1,086 52,300
2013/08/06 1,092 1,105 1,077 1,090 32,000
2013/08/05 1,071 1,123 1,071 1,086 64,300
2013/08/02 1,082 1,085 1,046 1,066 49,200
2013/08/01 1,052 1,064 1,032 1,057 34,800
2013/07/31 1,107 1,107 1,043 1,051 58,400
2013/07/30 1,087 1,108 1,082 1,107 29,000
2013/07/29 1,127 1,127 1,083 1,087 30,400
2013/07/26 1,125 1,146 1,122 1,141 22,900
2013/07/25 1,139 1,143 1,126 1,134 21,400
2013/07/24 1,173 1,185 1,121 1,134 45,100
2013/07/23 1,148 1,171 1,141 1,168 24,000
2013/07/22 1,153 1,159 1,120 1,151 27,100
2013/07/19 1,139 1,169 1,137 1,153 55,500
2013/07/18 1,137 1,153 1,124 1,138 73,100
2013/07/17 1,101 1,145 1,101 1,135 89,900
2013/07/16 1,125 1,133 1,100 1,114 51,900
2013/07/12 1,129 1,136 1,125 1,127 15,600
2013/07/11 1,140 1,160 1,131 1,132 22,100
2013/07/10 1,143 1,165 1,121 1,138 55,700
2013/07/09 1,150 1,159 1,140 1,142 39,800
2013/07/08 1,160 1,160 1,122 1,137 83,300
2013/07/05 1,149 1,150 1,136 1,147 7,000
2013/07/04 1,150 1,150 1,134 1,147 12,600
2013/07/03 1,160 1,175 1,140 1,150 39,500
2013/07/02 1,150 1,150 1,125 1,148 36,400
2013/07/01 1,144 1,155 1,111 1,140 44,300
2013/06/28 1,074 1,150 1,046 1,127 252,300
2013/06/27 1,063 1,097 1,025 1,094 58,700
2013/06/26 1,099 1,106 1,070 1,073 33,700
2013/06/25 1,124 1,124 1,085 1,100 30,400
2013/06/24 1,107 1,141 1,098 1,124 26,500
2013/06/21 1,102 1,135 1,088 1,113 138,700
2013/06/20 1,150 1,150 1,101 1,132 54,700
2013/06/19 1,168 1,180 1,126 1,147 27,900
2013/06/18 1,159 1,159 1,127 1,141 25,000
2013/06/17 1,147 1,171 1,132 1,159 40,400
2013/06/14 1,186 1,190 1,132 1,157 103,600
2013/06/13 1,148 1,191 1,111 1,150 110,700
2013/06/12 1,100 1,208 1,090 1,195 153,200
2013/06/11 1,123 1,141 1,099 1,112 63,000
2013/06/10 1,165 1,166 1,104 1,126 78,200
2013/06/07 1,157 1,180 1,023 1,074 130,900
2013/06/06 1,219 1,279 1,188 1,191 193,900
2013/06/05 1,180 1,276 1,172 1,241 145,400
2013/06/04 1,150 1,182 1,135 1,179 40,700
2013/06/03 1,190 1,193 1,133 1,168 66,100
2013/05/31 1,254 1,291 1,199 1,222 86,300
2013/05/30 1,203 1,279 1,190 1,249 171,500
2013/05/29 1,200 1,298 1,178 1,242 178,900
2013/05/28 1,198 1,200 1,160 1,178 48,500
2013/05/27 1,197 1,197 1,148 1,190 68,700
2013/05/24 1,210 1,248 1,175 1,198 116,300
2013/05/23 1,237 1,265 1,207 1,211 191,100
2013/05/22 1,259 1,268 1,231 1,252 95,100
2013/05/21 1,249 1,268 1,233 1,262 80,100
2013/05/20 1,236 1,264 1,208 1,246 196,100
2013/05/17 1,141 1,244 1,133 1,236 193,800
2013/05/16 1,147 1,165 1,095 1,142 145,800
2013/05/15 1,145 1,175 1,145 1,165 87,900
2013/05/14 1,189 1,194 1,148 1,151 109,600
2013/05/13 1,192 1,208 1,158 1,176 112,700
2013/05/10 1,238 1,251 1,190 1,200 94,200
2013/05/09 1,200 1,254 1,197 1,230 120,900
2013/05/08 1,200 1,209 1,181 1,197 74,500
2013/05/07 1,219 1,224 1,197 1,202 87,300
2013/05/02 1,134 1,198 1,134 1,191 188,100
2013/05/01 1,159 1,160 1,118 1,134 141,200
2013/04/30 1,139 1,199 1,139 1,150 88,100
2013/04/26 1,213 1,213 1,155 1,169 157,300
2013/04/25 1,250 1,255 1,174 1,213 248,900
2013/04/24 1,057 1,350 1,052 1,300 466,700
2013/04/23 1,058 1,062 1,050 1,057 60,700
2013/04/22 1,058 1,082 1,047 1,058 51,800
2013/04/19 1,033 1,057 1,026 1,050 62,200
2013/04/18 1,056 1,056 1,025 1,033 80,900
2013/04/17 1,065 1,083 1,041 1,056 68,800
2013/04/16 1,058 1,067 1,040 1,059 47,700
2013/04/15 1,048 1,070 1,037 1,058 60,200
2013/04/12 1,020 1,043 1,019 1,035 80,700
2013/04/11 1,027 1,027 1,005 1,018 54,400
2013/04/10 1,036 1,036 1,006 1,010 78,300
2013/04/09 1,055 1,057 1,049 1,050 63,100
2013/04/08 1,040 1,057 1,031 1,044 63,600
2013/04/05 1,019 1,037 1,006 1,032 69,200
2013/04/04 977 1,010 977 1,007 55,800
2013/04/03 999 1,010 998 1,007 30,900
2013/04/02 965 996 936 987 40,900
2013/04/01 968 984 966 968 64,600
2013/03/29 974 979 944 968 85,000
2013/03/28 994 998 955 981 45,100
2013/03/27 997 999 973 993 38,700
2013/03/26 995 999 986 992 33,100
2013/03/25 1,018 1,018 994 995 29,300
2013/03/22 1,027 1,027 990 990 47,100
2013/03/21 1,022 1,040 1,021 1,028 33,300
2013/03/19 1,016 1,029 1,016 1,024 16,900
2013/03/18 1,020 1,024 1,009 1,009 42,900
2013/03/15 1,045 1,050 1,001 1,006 48,000
2013/03/14 1,003 1,045 992 1,045 62,200
2013/03/13 1,000 1,008 990 1,003 24,000
2013/03/12 1,010 1,014 996 1,002 71,600
2013/03/11 1,014 1,026 1,011 1,014 43,200
2013/03/08 1,022 1,036 1,010 1,011 74,600
2013/03/07 1,030 1,034 1,011 1,011 39,900
2013/03/06 1,039 1,045 1,025 1,030 24,500
2013/03/05 1,022 1,036 1,016 1,020 39,000
2013/03/04 1,052 1,061 1,000 1,000 77,200
2013/03/01 1,043 1,064 1,037 1,062 41,200
2013/02/28 987 1,060 987 1,043 113,900
2013/02/27 957 985 950 978 69,700
2013/02/26 933 946 917 942 65,000
2013/02/25 968 976 933 957 51,900
2013/02/22 952 964 931 953 37,400
2013/02/21 949 975 949 967 36,100
2013/02/20 950 960 940 955 47,200
2013/02/19 930 957 930 955 31,900
2013/02/18 905 933 904 932 65,700
2013/02/15 913 919 890 917 52,000
2013/02/14 936 940 921 925 61,400
2013/02/13 950 956 914 921 46,200
2013/02/12 1,000 1,000 962 965 34,200
2013/02/08 931 998 920 987 107,700
2013/02/07 946 946 909 924 47,000
2013/02/06 900 965 890 946 141,000
2013/02/05 918 931 875 888 93,800
2013/02/04 857 965 856 918 170,400
2013/02/01 847 855 844 850 33,400
2013/01/31 846 847 830 838 32,100
2013/01/30 843 846 839 841 28,600
2013/01/29 831 844 831 840 38,400
2013/01/28 850 853 825 827 43,300
2013/01/25 850 859 843 847 40,300
2013/01/24 820 850 810 841 33,300
2013/01/23 810 827 810 820 43,700
2013/01/22 830 838 822 825 32,800
2013/01/21 860 860 837 838 27,200
2013/01/18 858 860 845 853 37,400
2013/01/17 836 845 836 844 26,300
2013/01/16 840 846 830 835 23,800
2013/01/15 840 845 838 839 32,900
2013/01/11 838 840 833 836 14,400
2013/01/10 840 845 835 838 32,200
2013/01/09 844 852 835 840 27,100
2013/01/08 843 862 837 859 36,500
2013/01/07 837 843 824 828 29,100
2013/01/04 840 845 830 837 38,100

このページの先頭へ