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
2015/12/30 2,298 2,345 2,260 2,339 116,000
2015/12/29 2,219 2,321 2,211 2,298 202,600
2015/12/28 2,268 2,287 2,175 2,219 199,300
2015/12/25 2,252 2,291 2,210 2,245 226,700
2015/12/24 2,350 2,350 2,285 2,291 149,900
2015/12/22 2,380 2,413 2,359 2,371 100,800
2015/12/21 2,351 2,400 2,315 2,369 131,200
2015/12/18 2,438 2,490 2,363 2,378 172,000
2015/12/17 2,457 2,538 2,428 2,443 230,300
2015/12/16 2,390 2,440 2,387 2,434 136,900
2015/12/15 2,384 2,441 2,326 2,340 224,600
2015/12/14 2,260 2,374 2,260 2,359 144,700
2015/12/11 2,358 2,389 2,331 2,356 97,900
2015/12/10 2,379 2,407 2,346 2,366 135,900
2015/12/09 2,363 2,459 2,334 2,393 246,500
2015/12/08 2,355 2,428 2,322 2,350 172,000
2015/12/07 2,310 2,355 2,274 2,343 178,200
2015/12/04 2,147 2,264 2,143 2,232 200,800
2015/12/03 2,283 2,315 2,188 2,247 143,000
2015/12/02 2,152 2,247 2,113 2,246 146,200
2015/12/01 2,170 2,210 2,124 2,144 133,600
2015/11/30 2,062 2,155 2,016 2,150 185,400
2015/11/27 2,092 2,094 1,975 2,073 113,800
2015/11/26 2,014 2,041 1,985 2,015 73,300
2015/11/25 1,957 1,998 1,940 1,991 73,800
2015/11/24 1,973 2,005 1,936 1,957 69,200
2015/11/20 1,925 2,005 1,925 2,003 120,700
2015/11/19 1,886 1,925 1,862 1,925 91,000
2015/11/18 1,835 1,869 1,830 1,868 49,400
2015/11/17 1,850 1,860 1,816 1,822 94,800
2015/11/16 1,783 1,842 1,783 1,833 68,700
2015/11/13 1,832 1,856 1,808 1,829 106,300
2015/11/12 1,838 1,865 1,800 1,850 139,100
2015/11/11 1,810 1,847 1,786 1,831 79,600
2015/11/10 1,795 1,832 1,795 1,819 86,800
2015/11/09 1,772 1,797 1,736 1,788 71,700
2015/11/06 1,795 1,818 1,752 1,777 108,900
2015/11/05 1,854 1,854 1,786 1,800 122,300
2015/11/04 1,820 1,893 1,820 1,876 90,900
2015/11/02 1,900 1,901 1,775 1,800 180,600
2015/10/30 1,833 1,895 1,833 1,895 104,000
2015/10/29 1,842 1,857 1,705 1,833 173,500
2015/10/28 1,756 1,844 1,756 1,822 127,900
2015/10/27 1,753 1,762 1,731 1,750 37,900
2015/10/26 1,768 1,775 1,731 1,758 51,300
2015/10/23 1,785 1,785 1,745 1,763 53,500
2015/10/22 1,758 1,824 1,728 1,751 58,800
2015/10/21 1,730 1,759 1,703 1,757 67,000
2015/10/20 1,739 1,755 1,689 1,730 97,500
2015/10/19 1,754 1,844 1,729 1,740 190,400
2015/10/16 1,724 1,761 1,724 1,749 97,900
2015/10/15 1,682 1,725 1,662 1,706 67,500
2015/10/14 1,670 1,690 1,657 1,676 44,000
2015/10/13 1,644 1,700 1,624 1,670 74,700
2015/10/09 1,652 1,660 1,623 1,647 50,900
2015/10/08 1,669 1,690 1,621 1,661 60,100
2015/10/07 1,682 1,700 1,666 1,669 71,000
2015/10/06 1,685 1,695 1,642 1,671 50,000
2015/10/05 1,645 1,684 1,618 1,678 65,100
2015/10/02 1,599 1,654 1,583 1,635 70,600
2015/10/01 1,654 1,657 1,577 1,598 52,700
2015/09/30 1,573 1,650 1,573 1,647 71,600
2015/09/29 1,599 1,607 1,546 1,554 40,200
2015/09/28 1,560 1,618 1,529 1,610 47,300
2015/09/25 1,503 1,549 1,495 1,538 43,000
2015/09/24 1,606 1,637 1,487 1,497 78,400
2015/09/18 1,590 1,618 1,539 1,598 74,600
2015/09/17 1,520 1,588 1,503 1,579 96,800
2015/09/16 1,478 1,519 1,444 1,518 57,100
2015/09/15 1,463 1,491 1,427 1,478 26,200
2015/09/14 1,463 1,507 1,460 1,462 27,700
2015/09/11 1,405 1,480 1,405 1,468 59,900
2015/09/10 1,376 1,415 1,357 1,411 39,800
2015/09/09 1,343 1,413 1,343 1,413 50,100
2015/09/08 1,359 1,370 1,312 1,313 16,300
2015/09/07 1,329 1,390 1,327 1,365 61,900
2015/09/04 1,344 1,388 1,344 1,360 42,400
2015/09/03 1,363 1,380 1,332 1,339 63,200
2015/09/02 1,380 1,380 1,339 1,346 26,000
2015/09/01 1,445 1,451 1,406 1,406 22,600
2015/08/31 1,433 1,452 1,395 1,452 30,000
2015/08/28 1,411 1,423 1,383 1,413 37,000
2015/08/27 1,373 1,425 1,359 1,377 62,100
2015/08/26 1,270 1,365 1,270 1,343 54,900
2015/08/25 1,261 1,337 1,259 1,270 41,300
2015/08/24 1,339 1,350 1,306 1,308 33,000
2015/08/21 1,407 1,407 1,373 1,379 25,800
2015/08/20 1,422 1,445 1,420 1,422 34,000
2015/08/19 1,413 1,426 1,410 1,422 38,300
2015/08/18 1,422 1,446 1,417 1,425 70,500
2015/08/17 1,420 1,424 1,395 1,408 43,900
2015/08/14 1,407 1,407 1,390 1,400 39,300
2015/08/13 1,382 1,397 1,362 1,393 44,400
2015/08/12 1,415 1,416 1,391 1,391 26,900
2015/08/11 1,410 1,439 1,405 1,424 33,400
2015/08/10 1,405 1,412 1,382 1,403 14,100
2015/08/07 1,393 1,412 1,377 1,400 16,000
2015/08/06 1,392 1,402 1,374 1,399 28,300
2015/08/05 1,432 1,434 1,372 1,389 33,100
2015/08/04 1,464 1,464 1,429 1,438 14,400
2015/08/03 1,498 1,520 1,436 1,460 51,800
2015/07/31 1,466 1,485 1,452 1,480 28,400
2015/07/30 1,475 1,488 1,429 1,439 20,900
2015/07/29 1,430 1,478 1,428 1,455 27,300
2015/07/28 1,413 1,430 1,402 1,424 28,000
2015/07/27 1,410 1,448 1,410 1,413 67,200
2015/07/24 1,450 1,462 1,418 1,425 63,600
2015/07/23 1,488 1,503 1,453 1,458 34,700
2015/07/22 1,480 1,520 1,477 1,487 28,000
2015/07/21 1,532 1,532 1,480 1,501 26,600
2015/07/17 1,572 1,574 1,509 1,524 51,700
2015/07/16 1,440 1,563 1,435 1,557 116,800
2015/07/15 1,409 1,443 1,404 1,442 37,000
2015/07/14 1,417 1,430 1,402 1,409 32,400
2015/07/13 1,396 1,404 1,377 1,397 30,400
2015/07/10 1,396 1,408 1,369 1,376 26,600
2015/07/09 1,370 1,408 1,347 1,395 43,400
2015/07/08 1,422 1,429 1,405 1,415 38,000
2015/07/07 1,402 1,428 1,397 1,424 24,000
2015/07/06 1,353 1,418 1,353 1,381 31,600
2015/07/03 1,413 1,413 1,384 1,394 17,800
2015/07/02 1,430 1,430 1,385 1,415 32,300
2015/07/01 1,386 1,430 1,381 1,423 62,100
2015/06/30 1,357 1,380 1,340 1,374 29,600
2015/06/29 1,340 1,370 1,335 1,354 31,100
2015/06/26 1,369 1,369 1,335 1,359 22,600
2015/06/25 1,381 1,393 1,361 1,369 26,300
2015/06/24 1,395 1,399 1,387 1,394 30,800
2015/06/23 1,374 1,396 1,368 1,395 48,500
2015/06/22 1,342 1,363 1,336 1,363 42,700
2015/06/19 1,321 1,342 1,320 1,342 38,500
2015/06/18 1,307 1,321 1,298 1,313 26,100
2015/06/17 1,316 1,330 1,301 1,305 19,100
2015/06/16 1,330 1,333 1,314 1,316 11,800
2015/06/15 1,329 1,331 1,324 1,330 11,400
2015/06/12 1,320 1,335 1,320 1,329 37,200
2015/06/11 1,316 1,328 1,306 1,312 12,900
2015/06/10 1,338 1,340 1,305 1,316 37,600
2015/06/09 1,333 1,335 1,304 1,323 38,100
2015/06/08 1,338 1,340 1,331 1,333 26,100
2015/06/05 1,326 1,332 1,316 1,327 25,900
2015/06/04 1,308 1,330 1,302 1,326 41,300
2015/06/03 1,300 1,300 1,283 1,295 24,700
2015/06/02 1,304 1,304 1,294 1,297 24,400
2015/06/01 1,298 1,316 1,291 1,310 33,900
2015/05/29 1,286 1,307 1,274 1,298 34,900
2015/05/28 1,295 1,302 1,279 1,286 42,800
2015/05/27 1,279 1,294 1,264 1,292 25,100
2015/05/26 1,273 1,276 1,262 1,271 25,900
2015/05/25 1,299 1,299 1,257 1,262 61,400
2015/05/22 1,299 1,316 1,285 1,298 33,500
2015/05/21 1,300 1,303 1,283 1,284 58,100
2015/05/20 1,308 1,308 1,283 1,300 57,700
2015/05/19 1,295 1,308 1,288 1,300 42,000
2015/05/18 1,272 1,311 1,272 1,295 56,100
2015/05/15 1,243 1,290 1,243 1,265 46,100
2015/05/14 1,240 1,266 1,239 1,243 27,100
2015/05/13 1,220 1,272 1,220 1,240 59,600
2015/05/12 1,241 1,242 1,220 1,233 13,300
2015/05/11 1,237 1,248 1,222 1,235 19,700
2015/05/08 1,233 1,233 1,205 1,213 25,300
2015/05/07 1,225 1,248 1,212 1,227 43,200
2015/05/01 1,245 1,252 1,216 1,243 25,600
2015/04/30 1,261 1,267 1,226 1,240 41,700
2015/04/28 1,260 1,275 1,244 1,258 38,100
2015/04/27 1,245 1,260 1,233 1,249 24,400
2015/04/24 1,235 1,255 1,230 1,247 59,300
2015/04/23 1,228 1,234 1,220 1,224 18,900
2015/04/22 1,228 1,228 1,217 1,224 26,900
2015/04/21 1,217 1,229 1,206 1,228 34,300
2015/04/20 1,208 1,232 1,180 1,208 70,100
2015/04/17 1,190 1,209 1,183 1,191 26,400
2015/04/16 1,228 1,229 1,182 1,192 34,100
2015/04/15 1,237 1,237 1,203 1,216 76,500
2015/04/14 1,220 1,237 1,212 1,226 56,100
2015/04/13 1,198 1,229 1,189 1,224 89,800
2015/04/10 1,182 1,197 1,174 1,194 47,100
2015/04/09 1,161 1,176 1,161 1,172 22,700
2015/04/08 1,153 1,178 1,152 1,163 51,800
2015/04/07 1,143 1,155 1,140 1,143 18,800
2015/04/06 1,143 1,165 1,143 1,148 16,700
2015/04/03 1,179 1,179 1,157 1,170 18,800
2015/04/02 1,147 1,177 1,147 1,166 32,900
2015/04/01 1,158 1,179 1,145 1,163 51,500
2015/03/31 1,150 1,168 1,140 1,152 37,700
2015/03/30 1,139 1,155 1,124 1,149 40,200
2015/03/27 1,126 1,154 1,118 1,127 47,000
2015/03/26 1,151 1,152 1,125 1,135 44,600
2015/03/25 1,168 1,168 1,149 1,152 30,800
2015/03/24 1,156 1,165 1,147 1,160 29,500
2015/03/23 1,157 1,159 1,144 1,155 21,500
2015/03/20 1,160 1,160 1,136 1,146 62,400
2015/03/19 1,174 1,175 1,138 1,157 33,200
2015/03/18 1,151 1,162 1,141 1,161 26,300
2015/03/17 1,144 1,173 1,143 1,151 54,400
2015/03/16 1,125 1,138 1,123 1,131 34,900
2015/03/13 1,132 1,140 1,123 1,133 69,200
2015/03/12 1,121 1,130 1,117 1,122 21,200
2015/03/11 1,115 1,122 1,112 1,113 25,900
2015/03/10 1,117 1,126 1,111 1,115 24,900
2015/03/09 1,112 1,120 1,102 1,117 21,500
2015/03/06 1,124 1,135 1,117 1,122 24,700
2015/03/05 1,122 1,124 1,115 1,118 21,000
2015/03/04 1,131 1,132 1,122 1,126 16,300
2015/03/03 1,127 1,134 1,127 1,130 15,500
2015/03/02 1,125 1,140 1,125 1,128 17,800
2015/02/27 1,145 1,145 1,126 1,129 33,900
2015/02/26 1,147 1,148 1,135 1,145 12,300
2015/02/25 1,139 1,148 1,132 1,141 18,100
2015/02/24 1,141 1,148 1,134 1,139 16,400
2015/02/23 1,149 1,149 1,131 1,141 18,500
2015/02/20 1,144 1,154 1,134 1,144 28,100
2015/02/19 1,119 1,149 1,118 1,135 41,700
2015/02/18 1,122 1,142 1,116 1,124 38,100
2015/02/17 1,132 1,132 1,111 1,113 29,800
2015/02/16 1,128 1,140 1,128 1,132 11,900
2015/02/13 1,133 1,147 1,121 1,132 17,600
2015/02/12 1,150 1,150 1,120 1,126 31,200
2015/02/10 1,134 1,146 1,126 1,128 18,900
2015/02/09 1,164 1,164 1,132 1,141 21,900
2015/02/06 1,158 1,158 1,147 1,153 12,600
2015/02/05 1,157 1,179 1,144 1,167 22,000
2015/02/04 1,160 1,160 1,136 1,143 13,800
2015/02/03 1,150 1,153 1,123 1,137 19,100
2015/02/02 1,155 1,155 1,138 1,146 10,600
2015/01/30 1,168 1,168 1,136 1,154 22,900
2015/01/29 1,139 1,150 1,139 1,139 9,600
2015/01/28 1,148 1,149 1,124 1,137 14,800
2015/01/27 1,140 1,148 1,128 1,143 20,500
2015/01/26 1,116 1,125 1,106 1,122 11,000
2015/01/23 1,115 1,123 1,107 1,118 14,400
2015/01/22 1,129 1,129 1,093 1,107 21,700
2015/01/21 1,132 1,132 1,100 1,100 23,900
2015/01/20 1,155 1,159 1,121 1,132 39,300
2015/01/19 1,144 1,144 1,123 1,140 12,800
2015/01/16 1,140 1,145 1,120 1,130 25,200
2015/01/15 1,144 1,162 1,139 1,152 12,800
2015/01/14 1,159 1,167 1,135 1,135 11,200
2015/01/13 1,167 1,167 1,137 1,154 13,600
2015/01/09 1,174 1,177 1,160 1,167 14,600
2015/01/08 1,166 1,181 1,164 1,169 15,200
2015/01/07 1,168 1,209 1,164 1,166 18,300
2015/01/06 1,198 1,200 1,167 1,167 27,400
2015/01/05 1,204 1,218 1,204 1,211 4,400

このページの先頭へ