電通グループ(4324)の株価時系列情報
電通グループ(4324)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 4,149 | 4,200 | 4,140 | 4,162 | 639,300 |
| 2024/04/17 | 4,251 | 4,251 | 4,107 | 4,113 | 846,300 |
| 2024/04/16 | 4,243 | 4,254 | 4,192 | 4,250 | 692,200 |
| 2024/04/15 | 4,240 | 4,269 | 4,178 | 4,229 | 717,200 |
| 2024/04/12 | 4,282 | 4,349 | 4,273 | 4,299 | 1,132,000 |
| 2024/04/11 | 4,226 | 4,226 | 4,185 | 4,212 | 695,700 |
| 2024/04/10 | 4,158 | 4,225 | 4,151 | 4,205 | 817,200 |
| 2024/04/09 | 4,100 | 4,179 | 4,098 | 4,158 | 613,000 |
| 2024/04/08 | 4,134 | 4,175 | 4,125 | 4,134 | 641,300 |
| 2024/04/05 | 4,148 | 4,184 | 4,126 | 4,165 | 1,173,300 |
| 2024/04/04 | 4,260 | 4,273 | 4,209 | 4,218 | 995,900 |
| 2024/04/03 | 4,210 | 4,220 | 4,135 | 4,194 | 1,453,300 |
| 2024/04/02 | 4,307 | 4,359 | 4,268 | 4,324 | 1,619,300 |
| 2024/04/01 | 4,241 | 4,325 | 4,231 | 4,254 | 1,341,000 |
| 2024/03/29 | 4,161 | 4,235 | 4,159 | 4,195 | 1,366,500 |
| 2024/03/28 | 4,212 | 4,250 | 4,159 | 4,190 | 825,000 |
| 2024/03/27 | 4,158 | 4,248 | 4,155 | 4,212 | 794,800 |
| 2024/03/26 | 4,202 | 4,206 | 4,110 | 4,155 | 1,006,800 |
| 2024/03/25 | 4,260 | 4,282 | 4,216 | 4,219 | 943,400 |
| 2024/03/22 | 4,224 | 4,258 | 4,205 | 4,255 | 835,900 |
| 2024/03/21 | 4,213 | 4,233 | 4,180 | 4,211 | 1,085,300 |
| 2024/03/19 | 4,153 | 4,213 | 4,153 | 4,197 | 1,060,300 |
| 2024/03/18 | 4,083 | 4,216 | 4,072 | 4,134 | 1,262,900 |
| 2024/03/15 | 3,990 | 4,053 | 3,958 | 4,021 | 1,111,200 |
| 2024/03/14 | 4,002 | 4,053 | 3,990 | 4,032 | 764,800 |
| 2024/03/13 | 4,069 | 4,088 | 4,002 | 4,022 | 662,600 |
| 2024/03/12 | 4,065 | 4,067 | 3,995 | 4,054 | 746,900 |
| 2024/03/11 | 4,036 | 4,074 | 3,977 | 4,027 | 1,031,800 |
| 2024/03/08 | 4,050 | 4,083 | 4,001 | 4,037 | 1,342,300 |
| 2024/03/07 | 3,993 | 4,032 | 3,969 | 4,028 | 1,419,600 |
| 2024/03/06 | 3,935 | 3,997 | 3,894 | 3,962 | 1,181,200 |
| 2024/03/05 | 4,041 | 4,044 | 3,932 | 3,934 | 1,124,100 |
| 2024/03/04 | 4,125 | 4,140 | 4,033 | 4,056 | 1,421,900 |
| 2024/03/01 | 4,129 | 4,162 | 4,095 | 4,151 | 1,093,700 |
| 2024/02/29 | 4,210 | 4,227 | 4,116 | 4,148 | 1,413,500 |
| 2024/02/28 | 4,225 | 4,279 | 4,208 | 4,225 | 852,200 |
| 2024/02/27 | 4,213 | 4,237 | 4,202 | 4,237 | 893,200 |
| 2024/02/26 | 4,248 | 4,300 | 4,222 | 4,239 | 1,120,600 |
| 2024/02/22 | 4,316 | 4,324 | 4,216 | 4,239 | 1,014,300 |
| 2024/02/21 | 4,354 | 4,382 | 4,256 | 4,283 | 953,000 |
| 2024/02/20 | 4,301 | 4,344 | 4,291 | 4,313 | 568,500 |
| 2024/02/19 | 4,344 | 4,386 | 4,285 | 4,305 | 1,220,100 |
| 2024/02/16 | 4,196 | 4,345 | 4,183 | 4,333 | 2,140,900 |
| 2024/02/15 | 4,055 | 4,245 | 4,034 | 4,170 | 2,146,800 |
| 2024/02/14 | 4,159 | 4,171 | 4,063 | 4,109 | 993,800 |
| 2024/02/13 | 4,097 | 4,246 | 4,086 | 4,159 | 2,248,300 |
| 2024/02/09 | 3,938 | 4,058 | 3,938 | 4,033 | 1,739,500 |
| 2024/02/08 | 3,938 | 3,966 | 3,904 | 3,953 | 734,000 |
| 2024/02/07 | 3,970 | 3,982 | 3,945 | 3,962 | 452,800 |
| 2024/02/06 | 3,965 | 3,990 | 3,950 | 3,971 | 558,500 |
| 2024/02/05 | 3,934 | 4,012 | 3,934 | 4,009 | 820,500 |
| 2024/02/02 | 3,921 | 3,987 | 3,912 | 3,925 | 824,200 |
| 2024/02/01 | 3,890 | 3,901 | 3,860 | 3,890 | 952,700 |
| 2024/01/31 | 3,900 | 3,932 | 3,878 | 3,932 | 895,800 |
| 2024/01/30 | 3,975 | 4,009 | 3,952 | 3,957 | 498,600 |
| 2024/01/29 | 3,989 | 4,002 | 3,967 | 3,986 | 646,200 |
| 2024/01/26 | 3,950 | 3,993 | 3,930 | 3,972 | 856,200 |
| 2024/01/25 | 3,923 | 3,962 | 3,919 | 3,948 | 681,200 |
| 2024/01/24 | 3,931 | 3,933 | 3,894 | 3,920 | 687,800 |
| 2024/01/23 | 3,950 | 3,959 | 3,909 | 3,921 | 625,000 |
| 2024/01/22 | 3,947 | 3,947 | 3,904 | 3,935 | 619,700 |
| 2024/01/19 | 3,911 | 3,919 | 3,887 | 3,906 | 955,800 |
| 2024/01/18 | 3,893 | 3,936 | 3,880 | 3,889 | 786,800 |
| 2024/01/17 | 3,930 | 3,980 | 3,911 | 3,911 | 943,200 |
| 2024/01/16 | 3,941 | 3,956 | 3,901 | 3,912 | 712,200 |
| 2024/01/15 | 3,949 | 3,962 | 3,934 | 3,946 | 612,100 |
| 2024/01/12 | 3,980 | 3,980 | 3,914 | 3,949 | 1,348,500 |
| 2024/01/11 | 3,889 | 3,930 | 3,872 | 3,914 | 1,133,100 |
| 2024/01/10 | 3,833 | 3,886 | 3,826 | 3,871 | 1,304,200 |
| 2024/01/09 | 3,721 | 3,823 | 3,721 | 3,819 | 1,349,700 |
| 2024/01/05 | 3,704 | 3,766 | 3,699 | 3,720 | 1,493,400 |
| 2024/01/04 | 3,639 | 3,704 | 3,596 | 3,704 | 1,279,600 |
| 2023/12/29 | 3,595 | 3,626 | 3,589 | 3,618 | 835,500 |
| 2023/12/28 | 3,579 | 3,599 | 3,561 | 3,592 | 725,000 |
| 2023/12/27 | 3,584 | 3,629 | 3,582 | 3,625 | 1,201,000 |
| 2023/12/26 | 3,619 | 3,625 | 3,583 | 3,592 | 558,700 |
| 2023/12/25 | 3,621 | 3,634 | 3,604 | 3,604 | 539,200 |
| 2023/12/22 | 3,648 | 3,675 | 3,615 | 3,625 | 1,138,800 |
| 2023/12/21 | 3,654 | 3,666 | 3,626 | 3,643 | 791,800 |
| 2023/12/20 | 3,673 | 3,708 | 3,661 | 3,684 | 1,030,600 |
| 2023/12/19 | 3,586 | 3,645 | 3,579 | 3,645 | 1,102,100 |
| 2023/12/18 | 3,560 | 3,586 | 3,514 | 3,586 | 2,065,400 |
| 2023/12/15 | 3,606 | 3,653 | 3,600 | 3,630 | 2,661,200 |
| 2023/12/14 | 3,703 | 3,727 | 3,643 | 3,676 | 1,665,100 |
| 2023/12/13 | 3,745 | 3,765 | 3,706 | 3,727 | 1,193,700 |
| 2023/12/12 | 3,834 | 3,841 | 3,760 | 3,784 | 1,035,500 |
| 2023/12/11 | 3,769 | 3,801 | 3,755 | 3,801 | 775,100 |
| 2023/12/08 | 3,805 | 3,815 | 3,731 | 3,754 | 1,670,800 |
| 2023/12/07 | 3,866 | 3,888 | 3,816 | 3,831 | 1,109,800 |
| 2023/12/06 | 3,845 | 3,886 | 3,833 | 3,886 | 881,500 |
| 2023/12/05 | 3,819 | 3,893 | 3,817 | 3,864 | 1,238,700 |
| 2023/12/04 | 3,895 | 3,895 | 3,812 | 3,819 | 1,766,900 |
| 2023/12/01 | 4,013 | 4,013 | 3,941 | 3,941 | 814,200 |
| 2023/11/30 | 3,993 | 4,001 | 3,941 | 3,985 | 1,752,500 |
| 2023/11/29 | 3,953 | 3,989 | 3,946 | 3,963 | 814,100 |
| 2023/11/28 | 3,995 | 3,998 | 3,960 | 3,977 | 754,600 |
| 2023/11/27 | 4,033 | 4,042 | 3,964 | 3,986 | 970,300 |
| 2023/11/24 | 3,999 | 4,014 | 3,970 | 4,014 | 1,069,400 |
| 2023/11/22 | 3,951 | 3,986 | 3,943 | 3,980 | 1,101,200 |
| 2023/11/21 | 3,960 | 3,976 | 3,923 | 3,967 | 1,347,300 |
| 2023/11/20 | 3,961 | 4,008 | 3,925 | 3,942 | 1,766,200 |
| 2023/11/17 | 3,915 | 3,970 | 3,859 | 3,960 | 2,360,600 |
| 2023/11/16 | 4,020 | 4,023 | 3,901 | 3,928 | 3,130,200 |
| 2023/11/15 | 4,140 | 4,193 | 3,952 | 4,027 | 4,772,400 |
| 2023/11/14 | 4,466 | 4,499 | 4,374 | 4,412 | 1,164,300 |
| 2023/11/13 | 4,490 | 4,503 | 4,425 | 4,491 | 909,200 |
| 2023/11/10 | 4,453 | 4,507 | 4,426 | 4,500 | 669,800 |
| 2023/11/09 | 4,444 | 4,509 | 4,407 | 4,483 | 586,100 |
| 2023/11/08 | 4,500 | 4,500 | 4,422 | 4,467 | 714,300 |
| 2023/11/07 | 4,504 | 4,509 | 4,454 | 4,479 | 465,400 |
| 2023/11/06 | 4,522 | 4,549 | 4,484 | 4,503 | 774,000 |
| 2023/11/02 | 4,475 | 4,496 | 4,450 | 4,491 | 761,400 |
| 2023/11/01 | 4,414 | 4,443 | 4,359 | 4,389 | 1,018,700 |
| 2023/10/31 | 4,285 | 4,365 | 4,272 | 4,350 | 863,600 |
| 2023/10/30 | 4,285 | 4,317 | 4,262 | 4,299 | 490,400 |
| 2023/10/27 | 4,276 | 4,351 | 4,272 | 4,336 | 577,100 |
| 2023/10/26 | 4,251 | 4,298 | 4,227 | 4,248 | 906,000 |
| 2023/10/25 | 4,370 | 4,389 | 4,338 | 4,356 | 400,400 |
| 2023/10/24 | 4,353 | 4,365 | 4,256 | 4,346 | 598,000 |
| 2023/10/23 | 4,418 | 4,423 | 4,313 | 4,339 | 695,300 |
| 2023/10/20 | 4,414 | 4,455 | 4,378 | 4,416 | 610,300 |
| 2023/10/19 | 4,338 | 4,427 | 4,338 | 4,416 | 520,300 |
| 2023/10/18 | 4,417 | 4,427 | 4,355 | 4,396 | 471,400 |
| 2023/10/17 | 4,433 | 4,448 | 4,377 | 4,402 | 441,100 |
| 2023/10/16 | 4,408 | 4,454 | 4,366 | 4,372 | 706,800 |
| 2023/10/13 | 4,449 | 4,462 | 4,428 | 4,457 | 812,700 |
| 2023/10/12 | 4,358 | 4,454 | 4,352 | 4,448 | 835,600 |
| 2023/10/11 | 4,350 | 4,359 | 4,318 | 4,320 | 593,900 |
| 2023/10/10 | 4,325 | 4,385 | 4,300 | 4,352 | 668,200 |
| 2023/10/06 | 4,251 | 4,317 | 4,245 | 4,300 | 549,100 |
| 2023/10/05 | 4,226 | 4,286 | 4,192 | 4,275 | 787,700 |
| 2023/10/04 | 4,249 | 4,279 | 4,177 | 4,194 | 1,344,900 |
| 2023/10/03 | 4,409 | 4,414 | 4,299 | 4,308 | 1,347,800 |
| 2023/10/02 | 4,447 | 4,497 | 4,398 | 4,399 | 1,449,900 |
| 2023/09/29 | 4,460 | 4,461 | 4,383 | 4,400 | 1,549,200 |
| 2023/09/28 | 4,450 | 4,457 | 4,379 | 4,415 | 1,007,900 |
| 2023/09/27 | 4,436 | 4,459 | 4,410 | 4,458 | 818,900 |
| 2023/09/26 | 4,443 | 4,450 | 4,412 | 4,412 | 772,800 |
| 2023/09/25 | 4,458 | 4,461 | 4,426 | 4,459 | 581,800 |
| 2023/09/22 | 4,358 | 4,448 | 4,353 | 4,420 | 1,086,700 |
| 2023/09/21 | 4,402 | 4,425 | 4,366 | 4,385 | 1,154,500 |
| 2023/09/20 | 4,451 | 4,476 | 4,430 | 4,444 | 672,100 |
| 2023/09/19 | 4,485 | 4,518 | 4,399 | 4,418 | 1,127,300 |
| 2023/09/15 | 4,540 | 4,540 | 4,452 | 4,496 | 1,438,000 |
| 2023/09/14 | 4,441 | 4,499 | 4,429 | 4,498 | 1,068,500 |
| 2023/09/13 | 4,500 | 4,510 | 4,445 | 4,460 | 1,052,500 |
| 2023/09/12 | 4,387 | 4,433 | 4,380 | 4,433 | 848,300 |
| 2023/09/11 | 4,346 | 4,370 | 4,320 | 4,345 | 599,300 |
| 2023/09/08 | 4,403 | 4,430 | 4,310 | 4,316 | 1,321,900 |
| 2023/09/07 | 4,521 | 4,532 | 4,449 | 4,452 | 896,100 |
| 2023/09/06 | 4,530 | 4,580 | 4,519 | 4,553 | 590,000 |
| 2023/09/05 | 4,478 | 4,540 | 4,473 | 4,533 | 913,700 |
| 2023/09/04 | 4,407 | 4,440 | 4,402 | 4,440 | 480,900 |
| 2023/09/01 | 4,369 | 4,444 | 4,363 | 4,401 | 684,100 |
| 2023/08/31 | 4,371 | 4,385 | 4,336 | 4,355 | 940,100 |
| 2023/08/30 | 4,372 | 4,413 | 4,347 | 4,376 | 717,200 |
| 2023/08/29 | 4,315 | 4,387 | 4,305 | 4,352 | 640,300 |
| 2023/08/28 | 4,262 | 4,348 | 4,255 | 4,336 | 639,800 |
| 2023/08/25 | 4,213 | 4,283 | 4,210 | 4,262 | 1,139,700 |
| 2023/08/24 | 4,194 | 4,233 | 4,190 | 4,214 | 652,400 |
| 2023/08/23 | 4,155 | 4,213 | 4,155 | 4,196 | 533,600 |
| 2023/08/22 | 4,152 | 4,168 | 4,143 | 4,160 | 564,500 |
| 2023/08/21 | 4,184 | 4,186 | 4,136 | 4,162 | 614,700 |
| 2023/08/18 | 4,150 | 4,171 | 4,120 | 4,165 | 732,100 |
| 2023/08/17 | 4,102 | 4,163 | 4,083 | 4,159 | 1,784,000 |
| 2023/08/16 | 4,198 | 4,223 | 4,101 | 4,101 | 1,695,700 |
| 2023/08/15 | 4,268 | 4,408 | 4,193 | 4,200 | 3,173,500 |
| 2023/08/14 | 4,676 | 4,699 | 4,524 | 4,548 | 1,397,400 |
| 2023/08/10 | 4,612 | 4,686 | 4,600 | 4,685 | 925,800 |
| 2023/08/09 | 4,690 | 4,721 | 4,667 | 4,667 | 408,900 |
| 2023/08/08 | 4,715 | 4,729 | 4,690 | 4,695 | 385,200 |
| 2023/08/07 | 4,602 | 4,716 | 4,573 | 4,692 | 669,400 |
| 2023/08/04 | 4,598 | 4,617 | 4,573 | 4,617 | 396,800 |
| 2023/08/03 | 4,615 | 4,642 | 4,573 | 4,588 | 1,096,000 |
| 2023/08/02 | 4,713 | 4,746 | 4,691 | 4,717 | 498,800 |
| 2023/08/01 | 4,753 | 4,782 | 4,747 | 4,771 | 445,500 |
| 2023/07/31 | 4,730 | 4,773 | 4,724 | 4,752 | 778,300 |
| 2023/07/28 | 4,638 | 4,705 | 4,599 | 4,682 | 743,800 |
| 2023/07/27 | 4,652 | 4,704 | 4,635 | 4,685 | 542,300 |
| 2023/07/26 | 4,649 | 4,665 | 4,605 | 4,664 | 483,200 |
| 2023/07/25 | 4,625 | 4,654 | 4,601 | 4,653 | 624,900 |
| 2023/07/24 | 4,633 | 4,636 | 4,589 | 4,603 | 1,094,700 |
| 2023/07/21 | 4,613 | 4,650 | 4,582 | 4,633 | 491,500 |
| 2023/07/20 | 4,653 | 4,653 | 4,594 | 4,612 | 969,000 |
| 2023/07/19 | 4,767 | 4,767 | 4,594 | 4,665 | 1,006,700 |
| 2023/07/18 | 4,709 | 4,765 | 4,689 | 4,739 | 810,900 |
| 2023/07/14 | 4,687 | 4,719 | 4,620 | 4,668 | 1,104,300 |
| 2023/07/13 | 4,607 | 4,624 | 4,571 | 4,621 | 454,500 |
| 2023/07/12 | 4,677 | 4,677 | 4,596 | 4,601 | 378,800 |
| 2023/07/11 | 4,659 | 4,664 | 4,619 | 4,643 | 594,000 |
| 2023/07/10 | 4,621 | 4,649 | 4,585 | 4,616 | 785,100 |
| 2023/07/07 | 4,588 | 4,650 | 4,568 | 4,600 | 893,100 |
| 2023/07/06 | 4,697 | 4,704 | 4,576 | 4,597 | 780,100 |
| 2023/07/05 | 4,715 | 4,733 | 4,685 | 4,705 | 584,900 |
| 2023/07/04 | 4,742 | 4,771 | 4,713 | 4,771 | 589,700 |
| 2023/07/03 | 4,740 | 4,802 | 4,733 | 4,790 | 740,800 |
| 2023/06/30 | 4,768 | 4,778 | 4,650 | 4,713 | 1,065,900 |
| 2023/06/29 | 4,756 | 4,833 | 4,751 | 4,808 | 1,082,100 |
| 2023/06/28 | 4,810 | 4,897 | 4,808 | 4,897 | 1,056,100 |
| 2023/06/27 | 4,744 | 4,795 | 4,705 | 4,785 | 858,000 |