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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,780 | 5,870 | 5,770 | 5,840 | 102,200 |
| 2023/12/28 | 5,820 | 5,820 | 5,720 | 5,780 | 52,700 |
| 2023/12/27 | 5,700 | 5,900 | 5,660 | 5,870 | 183,200 |
| 2023/12/26 | 5,590 | 5,750 | 5,590 | 5,680 | 143,000 |
| 2023/12/25 | 5,680 | 5,760 | 5,560 | 5,590 | 103,400 |
| 2023/12/22 | 5,620 | 5,650 | 5,570 | 5,640 | 106,100 |
| 2023/12/21 | 5,550 | 5,690 | 5,540 | 5,640 | 148,300 |
| 2023/12/20 | 5,830 | 5,890 | 5,630 | 5,640 | 371,300 |
| 2023/12/19 | 5,900 | 6,040 | 5,810 | 6,030 | 225,200 |
| 2023/12/18 | 5,750 | 5,870 | 5,730 | 5,870 | 195,400 |
| 2023/12/15 | 5,830 | 6,020 | 5,780 | 5,800 | 386,700 |
| 2023/12/14 | 5,630 | 5,830 | 5,630 | 5,760 | 327,400 |
| 2023/12/13 | 5,360 | 5,650 | 5,350 | 5,530 | 396,600 |
| 2023/12/12 | 5,110 | 5,300 | 5,070 | 5,270 | 270,300 |
| 2023/12/11 | 4,900 | 5,050 | 4,885 | 5,040 | 131,500 |
| 2023/12/08 | 4,970 | 4,980 | 4,830 | 4,865 | 98,200 |
| 2023/12/07 | 4,930 | 4,995 | 4,920 | 4,960 | 72,600 |
| 2023/12/06 | 4,880 | 4,980 | 4,880 | 4,970 | 74,200 |
| 2023/12/05 | 4,950 | 4,985 | 4,845 | 4,850 | 102,300 |
| 2023/12/04 | 4,810 | 4,945 | 4,775 | 4,880 | 141,500 |
| 2023/12/01 | 4,895 | 4,895 | 4,795 | 4,830 | 175,300 |
| 2023/11/30 | 4,855 | 4,935 | 4,855 | 4,920 | 142,000 |
| 2023/11/29 | 4,750 | 4,875 | 4,750 | 4,845 | 131,300 |
| 2023/11/28 | 4,720 | 4,725 | 4,655 | 4,705 | 143,700 |
| 2023/11/27 | 4,750 | 4,820 | 4,715 | 4,750 | 92,000 |
| 2023/11/24 | 4,845 | 4,875 | 4,740 | 4,740 | 107,000 |
| 2023/11/22 | 4,810 | 4,845 | 4,790 | 4,790 | 86,500 |
| 2023/11/21 | 4,650 | 4,865 | 4,650 | 4,810 | 122,800 |
| 2023/11/20 | 4,745 | 4,765 | 4,615 | 4,625 | 125,700 |
| 2023/11/17 | 4,775 | 4,790 | 4,705 | 4,725 | 141,100 |
| 2023/11/16 | 4,820 | 4,870 | 4,775 | 4,835 | 112,300 |
| 2023/11/15 | 4,725 | 4,885 | 4,705 | 4,850 | 225,600 |
| 2023/11/14 | 4,610 | 4,720 | 4,600 | 4,695 | 140,000 |
| 2023/11/13 | 4,610 | 4,610 | 4,510 | 4,570 | 115,300 |
| 2023/11/10 | 4,615 | 4,620 | 4,530 | 4,560 | 138,500 |
| 2023/11/09 | 4,540 | 4,660 | 4,525 | 4,640 | 277,700 |
| 2023/11/08 | 4,415 | 4,490 | 4,345 | 4,480 | 226,300 |
| 2023/11/07 | 4,535 | 4,540 | 4,400 | 4,405 | 252,900 |
| 2023/11/06 | 4,610 | 4,620 | 4,500 | 4,505 | 200,100 |
| 2023/11/02 | 4,495 | 4,565 | 4,400 | 4,505 | 360,200 |
| 2023/11/01 | 4,500 | 4,580 | 4,335 | 4,475 | 569,500 |
| 2023/10/31 | 5,020 | 5,120 | 5,020 | 5,090 | 106,700 |
| 2023/10/30 | 5,040 | 5,070 | 4,995 | 5,020 | 81,000 |
| 2023/10/27 | 5,000 | 5,110 | 4,995 | 5,080 | 143,400 |
| 2023/10/26 | 5,030 | 5,070 | 4,945 | 4,965 | 88,000 |
| 2023/10/25 | 5,200 | 5,200 | 5,120 | 5,120 | 59,000 |
| 2023/10/24 | 5,090 | 5,180 | 4,995 | 5,150 | 63,100 |
| 2023/10/23 | 5,160 | 5,200 | 5,080 | 5,090 | 53,000 |
| 2023/10/20 | 5,230 | 5,260 | 5,200 | 5,210 | 72,300 |
| 2023/10/19 | 5,200 | 5,290 | 5,200 | 5,280 | 50,100 |
| 2023/10/18 | 5,270 | 5,290 | 5,190 | 5,290 | 49,300 |
| 2023/10/17 | 5,200 | 5,320 | 5,200 | 5,270 | 66,200 |
| 2023/10/16 | 5,260 | 5,300 | 5,170 | 5,200 | 68,000 |
| 2023/10/13 | 5,410 | 5,460 | 5,360 | 5,380 | 74,300 |
| 2023/10/12 | 5,320 | 5,440 | 5,270 | 5,410 | 114,900 |
| 2023/10/11 | 5,480 | 5,500 | 5,330 | 5,350 | 66,100 |
| 2023/10/10 | 5,430 | 5,540 | 5,430 | 5,480 | 71,100 |
| 2023/10/06 | 5,470 | 5,490 | 5,380 | 5,450 | 121,700 |
| 2023/10/05 | 5,460 | 5,490 | 5,390 | 5,490 | 84,300 |
| 2023/10/04 | 5,460 | 5,540 | 5,450 | 5,460 | 96,300 |
| 2023/10/03 | 5,550 | 5,580 | 5,500 | 5,540 | 87,000 |
| 2023/10/02 | 5,690 | 5,700 | 5,560 | 5,560 | 184,600 |
| 2023/09/29 | 5,610 | 5,750 | 5,610 | 5,720 | 118,600 |
| 2023/09/28 | 5,600 | 5,680 | 5,550 | 5,630 | 68,000 |
| 2023/09/27 | 5,550 | 5,690 | 5,490 | 5,660 | 80,800 |
| 2023/09/26 | 5,640 | 5,640 | 5,560 | 5,580 | 49,600 |
| 2023/09/25 | 5,670 | 5,760 | 5,660 | 5,670 | 101,900 |
| 2023/09/22 | 5,510 | 5,700 | 5,480 | 5,680 | 127,000 |
| 2023/09/21 | 5,560 | 5,560 | 5,450 | 5,530 | 93,200 |
| 2023/09/20 | 5,660 | 5,690 | 5,560 | 5,570 | 110,300 |
| 2023/09/19 | 5,750 | 5,770 | 5,600 | 5,630 | 135,300 |
| 2023/09/15 | 5,730 | 5,840 | 5,690 | 5,800 | 105,900 |
| 2023/09/14 | 5,830 | 5,830 | 5,720 | 5,750 | 70,800 |
| 2023/09/13 | 5,780 | 5,870 | 5,770 | 5,840 | 71,700 |
| 2023/09/12 | 5,830 | 5,840 | 5,780 | 5,800 | 52,000 |
| 2023/09/11 | 5,860 | 5,920 | 5,740 | 5,770 | 60,200 |
| 2023/09/08 | 5,850 | 5,910 | 5,850 | 5,850 | 59,200 |
| 2023/09/07 | 5,910 | 5,950 | 5,880 | 5,900 | 64,300 |
| 2023/09/06 | 5,850 | 5,930 | 5,840 | 5,930 | 60,800 |
| 2023/09/05 | 5,810 | 5,870 | 5,800 | 5,860 | 60,600 |
| 2023/09/04 | 5,850 | 5,880 | 5,800 | 5,840 | 66,400 |
| 2023/09/01 | 5,810 | 5,830 | 5,790 | 5,820 | 54,600 |
| 2023/08/31 | 5,790 | 5,850 | 5,750 | 5,830 | 70,000 |
| 2023/08/30 | 5,860 | 5,870 | 5,770 | 5,790 | 58,400 |
| 2023/08/29 | 5,790 | 5,830 | 5,770 | 5,800 | 51,300 |
| 2023/08/28 | 5,770 | 5,780 | 5,680 | 5,730 | 59,100 |
| 2023/08/25 | 5,660 | 5,760 | 5,650 | 5,730 | 47,400 |
| 2023/08/24 | 5,720 | 5,740 | 5,680 | 5,710 | 49,800 |
| 2023/08/23 | 5,660 | 5,730 | 5,640 | 5,720 | 56,100 |
| 2023/08/22 | 5,670 | 5,730 | 5,640 | 5,720 | 61,900 |
| 2023/08/21 | 5,570 | 5,710 | 5,570 | 5,660 | 66,300 |
| 2023/08/18 | 5,500 | 5,600 | 5,470 | 5,570 | 82,800 |
| 2023/08/17 | 5,580 | 5,610 | 5,510 | 5,570 | 68,300 |
| 2023/08/16 | 5,500 | 5,570 | 5,500 | 5,560 | 45,700 |
| 2023/08/15 | 5,530 | 5,560 | 5,480 | 5,560 | 63,400 |
| 2023/08/14 | 5,600 | 5,660 | 5,480 | 5,530 | 127,600 |
| 2023/08/10 | 5,510 | 5,540 | 5,410 | 5,510 | 97,700 |
| 2023/08/09 | 5,690 | 5,740 | 5,580 | 5,580 | 93,800 |
| 2023/08/08 | 5,560 | 5,690 | 5,500 | 5,630 | 116,200 |
| 2023/08/07 | 5,250 | 5,560 | 5,190 | 5,560 | 158,400 |
| 2023/08/04 | 5,290 | 5,350 | 5,190 | 5,250 | 109,600 |
| 2023/08/03 | 5,320 | 5,370 | 5,270 | 5,300 | 284,400 |
| 2023/08/02 | 5,260 | 5,320 | 5,150 | 5,160 | 129,500 |
| 2023/08/01 | 5,040 | 5,290 | 5,020 | 5,290 | 234,400 |
| 2023/07/31 | 5,070 | 5,080 | 4,985 | 5,040 | 191,500 |
| 2023/07/28 | 4,990 | 5,020 | 4,930 | 5,020 | 139,900 |
| 2023/07/27 | 5,030 | 5,060 | 5,000 | 5,050 | 78,900 |
| 2023/07/26 | 5,040 | 5,100 | 5,010 | 5,070 | 97,200 |
| 2023/07/25 | 4,960 | 5,070 | 4,945 | 5,040 | 206,300 |
| 2023/07/24 | 5,250 | 5,290 | 4,955 | 4,985 | 306,600 |
| 2023/07/21 | 5,300 | 5,300 | 5,250 | 5,260 | 26,300 |
| 2023/07/20 | 5,430 | 5,430 | 5,280 | 5,300 | 65,400 |
| 2023/07/19 | 5,460 | 5,530 | 5,390 | 5,430 | 81,000 |
| 2023/07/18 | 5,380 | 5,460 | 5,350 | 5,380 | 96,300 |
| 2023/07/14 | 5,350 | 5,420 | 5,290 | 5,350 | 105,000 |
| 2023/07/13 | 5,280 | 5,380 | 5,240 | 5,310 | 107,000 |
| 2023/07/12 | 5,210 | 5,260 | 5,110 | 5,220 | 109,500 |
| 2023/07/11 | 5,150 | 5,250 | 5,150 | 5,210 | 95,800 |
| 2023/07/10 | 5,130 | 5,150 | 5,100 | 5,120 | 63,200 |
| 2023/07/07 | 5,060 | 5,170 | 5,060 | 5,120 | 68,200 |
| 2023/07/06 | 5,120 | 5,160 | 5,100 | 5,130 | 59,300 |
| 2023/07/05 | 5,150 | 5,200 | 5,150 | 5,170 | 48,100 |
| 2023/07/04 | 5,190 | 5,210 | 5,140 | 5,190 | 88,900 |
| 2023/07/03 | 5,170 | 5,230 | 5,140 | 5,190 | 122,900 |
| 2023/06/30 | 5,130 | 5,130 | 5,000 | 5,040 | 100,700 |
| 2023/06/29 | 5,080 | 5,120 | 5,070 | 5,120 | 73,000 |
| 2023/06/28 | 5,040 | 5,100 | 5,000 | 5,100 | 98,700 |
| 2023/06/27 | 5,060 | 5,090 | 4,925 | 4,965 | 88,600 |
| 2023/06/26 | 5,170 | 5,170 | 5,020 | 5,050 | 97,300 |
| 2023/06/23 | 5,410 | 5,420 | 5,160 | 5,200 | 144,300 |
| 2023/06/22 | 5,340 | 5,480 | 5,330 | 5,400 | 123,900 |
| 2023/06/21 | 5,290 | 5,350 | 5,270 | 5,340 | 62,200 |
| 2023/06/20 | 5,390 | 5,390 | 5,250 | 5,290 | 89,900 |
| 2023/06/19 | 5,370 | 5,410 | 5,330 | 5,400 | 63,300 |
| 2023/06/16 | 5,310 | 5,420 | 5,290 | 5,360 | 179,600 |
| 2023/06/15 | 5,320 | 5,380 | 5,280 | 5,290 | 79,400 |
| 2023/06/14 | 5,410 | 5,430 | 5,260 | 5,280 | 91,900 |
| 2023/06/13 | 5,350 | 5,440 | 5,330 | 5,390 | 83,100 |
| 2023/06/12 | 5,290 | 5,360 | 5,260 | 5,300 | 85,600 |
| 2023/06/09 | 5,260 | 5,280 | 5,190 | 5,240 | 120,100 |
| 2023/06/08 | 5,240 | 5,240 | 5,120 | 5,160 | 105,300 |
| 2023/06/07 | 5,350 | 5,450 | 5,290 | 5,300 | 132,400 |
| 2023/06/06 | 5,260 | 5,320 | 5,210 | 5,290 | 64,100 |
| 2023/06/05 | 5,290 | 5,290 | 5,220 | 5,260 | 100,700 |
| 2023/06/02 | 5,150 | 5,260 | 5,150 | 5,250 | 99,100 |
| 2023/06/01 | 5,060 | 5,150 | 5,040 | 5,130 | 84,000 |
| 2023/05/31 | 4,950 | 5,100 | 4,940 | 5,040 | 167,500 |
| 2023/05/30 | 4,940 | 5,030 | 4,925 | 5,010 | 62,800 |
| 2023/05/29 | 5,130 | 5,130 | 4,985 | 4,985 | 72,100 |
| 2023/05/26 | 5,030 | 5,090 | 4,990 | 5,030 | 96,700 |
| 2023/05/25 | 5,120 | 5,120 | 5,000 | 5,020 | 115,100 |
| 2023/05/24 | 5,180 | 5,180 | 5,070 | 5,110 | 78,300 |
| 2023/05/23 | 5,320 | 5,320 | 5,150 | 5,190 | 127,600 |
| 2023/05/22 | 5,340 | 5,340 | 5,230 | 5,280 | 88,200 |
| 2023/05/19 | 5,320 | 5,400 | 5,310 | 5,340 | 104,500 |
| 2023/05/18 | 5,220 | 5,340 | 5,150 | 5,320 | 159,600 |
| 2023/05/17 | 5,150 | 5,190 | 5,080 | 5,150 | 101,500 |
| 2023/05/16 | 5,240 | 5,240 | 5,130 | 5,160 | 93,700 |
| 2023/05/15 | 5,140 | 5,230 | 5,140 | 5,180 | 103,800 |
| 2023/05/12 | 5,050 | 5,110 | 5,050 | 5,090 | 87,000 |
| 2023/05/11 | 4,950 | 5,050 | 4,945 | 5,020 | 91,700 |
| 2023/05/10 | 4,900 | 4,935 | 4,865 | 4,905 | 109,900 |
| 2023/05/09 | 4,850 | 4,940 | 4,795 | 4,915 | 117,900 |
| 2023/05/08 | 4,815 | 4,855 | 4,770 | 4,825 | 97,400 |
| 2023/05/02 | 4,765 | 4,800 | 4,755 | 4,785 | 96,100 |
| 2023/05/01 | 4,825 | 4,840 | 4,740 | 4,760 | 137,600 |
| 2023/04/28 | 4,890 | 4,895 | 4,655 | 4,775 | 298,800 |
| 2023/04/27 | 4,890 | 4,960 | 4,880 | 4,960 | 80,000 |
| 2023/04/26 | 5,010 | 5,040 | 4,955 | 4,960 | 62,100 |
| 2023/04/25 | 5,090 | 5,130 | 5,060 | 5,060 | 55,800 |
| 2023/04/24 | 5,060 | 5,090 | 5,020 | 5,060 | 65,100 |
| 2023/04/21 | 5,110 | 5,150 | 5,030 | 5,050 | 95,900 |
| 2023/04/20 | 5,130 | 5,180 | 5,080 | 5,130 | 80,900 |
| 2023/04/19 | 5,120 | 5,160 | 5,090 | 5,120 | 73,100 |
| 2023/04/18 | 5,100 | 5,170 | 5,090 | 5,150 | 48,900 |
| 2023/04/17 | 5,120 | 5,140 | 5,080 | 5,100 | 51,800 |
| 2023/04/14 | 5,090 | 5,150 | 5,080 | 5,140 | 80,700 |
| 2023/04/13 | 5,030 | 5,080 | 5,020 | 5,080 | 53,800 |
| 2023/04/12 | 5,070 | 5,070 | 5,010 | 5,050 | 77,400 |
| 2023/04/11 | 5,070 | 5,090 | 4,995 | 5,020 | 61,700 |
| 2023/04/10 | 5,010 | 5,040 | 4,970 | 5,020 | 55,000 |
| 2023/04/07 | 4,985 | 5,000 | 4,940 | 4,980 | 58,900 |
| 2023/04/06 | 4,965 | 5,000 | 4,940 | 4,985 | 90,500 |
| 2023/04/05 | 5,190 | 5,190 | 5,030 | 5,040 | 104,300 |
| 2023/04/04 | 5,180 | 5,200 | 5,100 | 5,200 | 132,800 |
| 2023/04/03 | 5,240 | 5,270 | 5,210 | 5,210 | 120,100 |
| 2023/03/31 | 5,210 | 5,230 | 5,160 | 5,200 | 92,400 |
| 2023/03/30 | 5,180 | 5,210 | 5,140 | 5,200 | 156,700 |
| 2023/03/29 | 5,010 | 5,160 | 4,995 | 5,160 | 135,300 |
| 2023/03/28 | 5,100 | 5,110 | 4,965 | 5,030 | 126,000 |
| 2023/03/27 | 5,150 | 5,180 | 5,090 | 5,100 | 175,500 |
| 2023/03/24 | 5,040 | 5,110 | 4,990 | 5,090 | 153,400 |
| 2023/03/23 | 4,955 | 5,050 | 4,885 | 5,010 | 120,500 |
| 2023/03/22 | 5,100 | 5,100 | 4,965 | 4,995 | 191,300 |
| 2023/03/20 | 5,010 | 5,060 | 4,945 | 4,945 | 159,800 |
| 2023/03/17 | 4,920 | 5,030 | 4,900 | 5,020 | 143,600 |
| 2023/03/16 | 4,745 | 4,900 | 4,735 | 4,875 | 124,300 |
| 2023/03/15 | 4,850 | 4,870 | 4,805 | 4,845 | 112,000 |
| 2023/03/14 | 4,750 | 4,785 | 4,700 | 4,760 | 142,800 |
| 2023/03/13 | 4,760 | 4,805 | 4,695 | 4,780 | 76,300 |
| 2023/03/10 | 4,840 | 4,905 | 4,840 | 4,855 | 91,200 |
| 2023/03/09 | 4,910 | 4,920 | 4,850 | 4,900 | 95,800 |
| 2023/03/08 | 4,830 | 4,905 | 4,815 | 4,870 | 73,900 |
| 2023/03/07 | 4,840 | 4,885 | 4,805 | 4,830 | 73,500 |
| 2023/03/06 | 4,855 | 4,865 | 4,795 | 4,840 | 75,700 |
| 2023/03/03 | 4,800 | 4,910 | 4,790 | 4,860 | 131,300 |
| 2023/03/02 | 4,705 | 4,790 | 4,705 | 4,760 | 79,100 |
| 2023/03/01 | 4,705 | 4,750 | 4,690 | 4,705 | 61,100 |
| 2023/02/28 | 4,575 | 4,715 | 4,575 | 4,705 | 141,600 |
| 2023/02/27 | 4,590 | 4,595 | 4,520 | 4,530 | 107,400 |
| 2023/02/24 | 4,585 | 4,655 | 4,570 | 4,655 | 96,500 |
| 2023/02/22 | 4,775 | 4,795 | 4,605 | 4,625 | 181,000 |
| 2023/02/21 | 4,930 | 4,935 | 4,770 | 4,780 | 79,000 |
| 2023/02/20 | 4,740 | 4,895 | 4,705 | 4,890 | 110,200 |
| 2023/02/17 | 4,800 | 4,850 | 4,755 | 4,805 | 102,200 |
| 2023/02/16 | 4,730 | 4,825 | 4,700 | 4,805 | 121,400 |
| 2023/02/15 | 4,765 | 4,775 | 4,685 | 4,720 | 175,700 |
| 2023/02/14 | 4,665 | 4,790 | 4,645 | 4,755 | 150,900 |
| 2023/02/13 | 4,630 | 4,760 | 4,580 | 4,650 | 380,000 |
| 2023/02/10 | 4,260 | 4,310 | 4,245 | 4,260 | 122,500 |
| 2023/02/09 | 4,250 | 4,315 | 4,225 | 4,310 | 82,900 |
| 2023/02/08 | 4,185 | 4,255 | 4,185 | 4,240 | 75,000 |
| 2023/02/07 | 4,200 | 4,200 | 4,145 | 4,165 | 71,200 |
| 2023/02/06 | 4,220 | 4,220 | 4,120 | 4,175 | 136,700 |
| 2023/02/03 | 4,215 | 4,230 | 4,165 | 4,180 | 98,000 |
| 2023/02/02 | 4,280 | 4,290 | 4,200 | 4,230 | 144,200 |
| 2023/02/01 | 4,305 | 4,315 | 4,220 | 4,240 | 73,000 |
| 2023/01/31 | 4,295 | 4,330 | 4,270 | 4,285 | 122,500 |
| 2023/01/30 | 4,270 | 4,315 | 4,260 | 4,270 | 98,100 |
| 2023/01/27 | 4,240 | 4,280 | 4,220 | 4,250 | 88,400 |
| 2023/01/26 | 4,200 | 4,240 | 4,160 | 4,220 | 85,200 |
| 2023/01/25 | 4,115 | 4,190 | 4,115 | 4,170 | 89,700 |
| 2023/01/24 | 4,155 | 4,180 | 4,135 | 4,135 | 110,600 |
| 2023/01/23 | 4,110 | 4,150 | 4,055 | 4,135 | 164,800 |
| 2023/01/20 | 4,095 | 4,140 | 4,080 | 4,090 | 77,200 |
| 2023/01/19 | 4,080 | 4,100 | 4,020 | 4,095 | 105,500 |
| 2023/01/18 | 4,090 | 4,180 | 4,060 | 4,145 | 91,900 |
| 2023/01/17 | 4,015 | 4,065 | 3,990 | 4,035 | 90,000 |
| 2023/01/16 | 3,965 | 4,025 | 3,940 | 3,990 | 78,500 |
| 2023/01/13 | 4,085 | 4,135 | 4,015 | 4,015 | 110,400 |
| 2023/01/12 | 4,025 | 4,095 | 3,985 | 4,050 | 131,000 |
| 2023/01/11 | 3,975 | 4,015 | 3,945 | 3,980 | 67,000 |
| 2023/01/10 | 3,930 | 3,945 | 3,875 | 3,930 | 116,600 |
| 2023/01/06 | 3,780 | 3,810 | 3,770 | 3,795 | 58,200 |
| 2023/01/05 | 3,800 | 3,825 | 3,765 | 3,820 | 78,400 |
| 2023/01/04 | 3,900 | 3,900 | 3,810 | 3,830 | 76,700 |