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 |
|---|---|---|---|---|---|
| 2026/01/08 | 3,495 | 3,532 | 3,377 | 3,386 | 1,197,200 |
| 2026/01/07 | 3,433 | 3,498 | 3,412 | 3,480 | 876,700 |
| 2026/01/06 | 3,385 | 3,455 | 3,381 | 3,455 | 962,200 |
| 2026/01/05 | 3,333 | 3,408 | 3,333 | 3,385 | 1,083,800 |
| 2025/12/30 | 3,369 | 3,374 | 3,314 | 3,324 | 661,300 |
| 2025/12/29 | 3,365 | 3,378 | 3,326 | 3,351 | 746,000 |
| 2025/12/26 | 3,399 | 3,408 | 3,356 | 3,372 | 588,400 |
| 2025/12/25 | 3,350 | 3,371 | 3,319 | 3,364 | 534,500 |
| 2025/12/24 | 3,326 | 3,336 | 3,309 | 3,324 | 638,900 |
| 2025/12/23 | 3,315 | 3,355 | 3,251 | 3,329 | 1,095,300 |
| 2025/12/22 | 3,375 | 3,410 | 3,324 | 3,324 | 860,000 |
| 2025/12/19 | 3,431 | 3,459 | 3,389 | 3,409 | 1,953,700 |
| 2025/12/18 | 3,418 | 3,448 | 3,399 | 3,425 | 704,300 |
| 2025/12/17 | 3,388 | 3,411 | 3,339 | 3,387 | 895,300 |
| 2025/12/16 | 3,367 | 3,407 | 3,332 | 3,370 | 1,185,900 |
| 2025/12/15 | 3,383 | 3,393 | 3,300 | 3,328 | 1,048,400 |
| 2025/12/12 | 3,268 | 3,349 | 3,247 | 3,339 | 1,491,200 |
| 2025/12/11 | 3,350 | 3,365 | 3,208 | 3,247 | 1,333,800 |
| 2025/12/10 | 3,400 | 3,426 | 3,350 | 3,350 | 868,700 |
| 2025/12/09 | 3,400 | 3,447 | 3,385 | 3,415 | 900,800 |
| 2025/12/08 | 3,430 | 3,445 | 3,396 | 3,403 | 823,800 |
| 2025/12/05 | 3,445 | 3,451 | 3,404 | 3,413 | 794,900 |
| 2025/12/04 | 3,388 | 3,443 | 3,338 | 3,443 | 1,089,000 |
| 2025/12/03 | 3,433 | 3,474 | 3,397 | 3,441 | 748,900 |
| 2025/12/02 | 3,452 | 3,523 | 3,447 | 3,465 | 858,500 |
| 2025/12/01 | 3,526 | 3,548 | 3,472 | 3,495 | 949,700 |
| 2025/11/28 | 3,501 | 3,554 | 3,488 | 3,545 | 1,162,800 |
| 2025/11/27 | 3,431 | 3,486 | 3,430 | 3,454 | 702,700 |
| 2025/11/26 | 3,443 | 3,486 | 3,434 | 3,464 | 873,600 |
| 2025/11/25 | 3,474 | 3,489 | 3,421 | 3,472 | 1,005,600 |
| 2025/11/21 | 3,443 | 3,509 | 3,441 | 3,505 | 1,151,900 |
| 2025/11/20 | 3,478 | 3,548 | 3,465 | 3,465 | 1,775,800 |
| 2025/11/19 | 3,466 | 3,497 | 3,436 | 3,470 | 1,585,500 |
| 2025/11/18 | 3,410 | 3,507 | 3,386 | 3,469 | 2,715,800 |
| 2025/11/17 | 3,285 | 3,430 | 3,285 | 3,383 | 3,095,800 |
| 2025/11/14 | 3,351 | 3,352 | 3,225 | 3,261 | 1,427,700 |
| 2025/11/13 | 3,270 | 3,313 | 3,236 | 3,281 | 1,539,800 |
| 2025/11/12 | 3,294 | 3,342 | 3,252 | 3,256 | 1,448,500 |
| 2025/11/11 | 3,230 | 3,285 | 3,203 | 3,249 | 1,405,900 |
| 2025/11/10 | 3,150 | 3,220 | 3,124 | 3,220 | 1,571,500 |
| 2025/11/07 | 3,078 | 3,127 | 3,074 | 3,123 | 840,100 |
| 2025/11/06 | 3,080 | 3,127 | 3,070 | 3,093 | 1,054,800 |
| 2025/11/05 | 3,120 | 3,122 | 3,005 | 3,066 | 1,146,300 |
| 2025/11/04 | 3,050 | 3,105 | 3,031 | 3,092 | 1,414,200 |
| 2025/10/31 | 3,061 | 3,076 | 3,035 | 3,044 | 1,011,500 |
| 2025/10/30 | 3,050 | 3,085 | 3,023 | 3,077 | 991,700 |
| 2025/10/29 | 3,103 | 3,126 | 3,049 | 3,073 | 1,127,100 |
| 2025/10/28 | 3,163 | 3,173 | 3,118 | 3,122 | 855,100 |
| 2025/10/27 | 3,180 | 3,213 | 3,156 | 3,195 | 816,300 |
| 2025/10/24 | 3,150 | 3,177 | 3,128 | 3,135 | 627,700 |
| 2025/10/23 | 3,136 | 3,177 | 3,096 | 3,158 | 1,289,200 |
| 2025/10/22 | 3,114 | 3,170 | 3,113 | 3,143 | 723,900 |
| 2025/10/21 | 3,086 | 3,128 | 3,078 | 3,107 | 835,500 |
| 2025/10/20 | 3,056 | 3,094 | 3,047 | 3,078 | 1,055,200 |
| 2025/10/17 | 3,050 | 3,068 | 3,026 | 3,030 | 911,300 |
| 2025/10/16 | 3,137 | 3,147 | 3,070 | 3,101 | 882,800 |
| 2025/10/15 | 3,077 | 3,098 | 3,055 | 3,075 | 792,300 |
| 2025/10/14 | 3,020 | 3,077 | 3,013 | 3,077 | 1,499,000 |
| 2025/10/10 | 3,156 | 3,160 | 3,089 | 3,096 | 1,260,700 |
| 2025/10/09 | 3,123 | 3,172 | 3,123 | 3,166 | 773,700 |
| 2025/10/08 | 3,185 | 3,200 | 3,151 | 3,151 | 848,000 |
| 2025/10/07 | 3,167 | 3,207 | 3,158 | 3,185 | 909,100 |
| 2025/10/06 | 3,199 | 3,199 | 3,149 | 3,180 | 1,282,700 |
| 2025/10/03 | 3,110 | 3,149 | 3,086 | 3,098 | 984,000 |
| 2025/10/02 | 3,160 | 3,193 | 3,122 | 3,127 | 1,270,900 |
| 2025/10/01 | 3,193 | 3,250 | 3,165 | 3,221 | 1,008,800 |
| 2025/09/30 | 3,138 | 3,259 | 3,130 | 3,238 | 1,696,600 |
| 2025/09/29 | 3,268 | 3,282 | 3,156 | 3,163 | 1,877,400 |
| 2025/09/26 | 3,348 | 3,348 | 3,293 | 3,299 | 1,235,900 |
| 2025/09/25 | 3,280 | 3,349 | 3,274 | 3,349 | 1,359,400 |
| 2025/09/24 | 3,358 | 3,372 | 3,270 | 3,274 | 1,027,100 |
| 2025/09/22 | 3,319 | 3,414 | 3,305 | 3,326 | 1,531,600 |
| 2025/09/19 | 3,268 | 3,328 | 3,259 | 3,282 | 2,355,200 |
| 2025/09/18 | 3,213 | 3,274 | 3,187 | 3,265 | 1,217,300 |
| 2025/09/17 | 3,211 | 3,248 | 3,184 | 3,229 | 1,087,400 |
| 2025/09/16 | 3,180 | 3,232 | 3,131 | 3,221 | 1,149,900 |
| 2025/09/12 | 3,240 | 3,240 | 3,165 | 3,177 | 1,584,700 |
| 2025/09/11 | 3,133 | 3,170 | 3,109 | 3,170 | 1,644,100 |
| 2025/09/10 | 3,097 | 3,199 | 3,087 | 3,191 | 2,211,700 |
| 2025/09/09 | 3,145 | 3,169 | 3,082 | 3,117 | 2,036,200 |
| 2025/09/08 | 3,125 | 3,160 | 3,083 | 3,100 | 3,398,200 |
| 2025/09/05 | 3,079 | 3,101 | 3,057 | 3,098 | 1,257,900 |
| 2025/09/04 | 3,010 | 3,055 | 2,996 | 3,049 | 1,758,800 |
| 2025/09/03 | 2,994 | 3,073 | 2,981 | 3,034 | 1,778,200 |
| 2025/09/02 | 3,060 | 3,115 | 3,008 | 3,008 | 2,619,300 |
| 2025/09/01 | 2,937 | 3,032 | 2,935 | 3,029 | 2,585,000 |
| 2025/08/29 | 2,860 | 3,067 | 2,859 | 2,924 | 10,696,600 |
| 2025/08/28 | 2,766 | 2,787 | 2,743 | 2,760 | 1,743,700 |
| 2025/08/27 | 2,770 | 2,797 | 2,751 | 2,766 | 2,070,900 |
| 2025/08/26 | 2,830 | 2,867 | 2,766 | 2,798 | 15,031,800 |
| 2025/08/25 | 2,759 | 2,823 | 2,749 | 2,823 | 2,259,100 |
| 2025/08/22 | 2,753 | 2,772 | 2,719 | 2,772 | 2,339,500 |
| 2025/08/21 | 2,807 | 2,811 | 2,747 | 2,765 | 2,856,200 |
| 2025/08/20 | 2,860 | 2,873 | 2,804 | 2,821 | 2,874,200 |
| 2025/08/19 | 2,847 | 2,904 | 2,812 | 2,865 | 3,525,400 |
| 2025/08/18 | 2,753 | 2,858 | 2,753 | 2,848 | 6,829,900 |
| 2025/08/15 | 2,741 | 2,965 | 2,691 | 2,753 | 19,431,100 |
| 2025/08/14 | 3,181 | 3,207 | 3,125 | 3,154 | 1,818,700 |
| 2025/08/13 | 3,140 | 3,237 | 3,130 | 3,213 | 2,363,500 |
| 2025/08/12 | 3,155 | 3,193 | 3,129 | 3,150 | 2,348,800 |
| 2025/08/08 | 3,114 | 3,162 | 3,087 | 3,155 | 1,933,900 |
| 2025/08/07 | 3,032 | 3,115 | 3,032 | 3,101 | 1,593,900 |
| 2025/08/06 | 3,035 | 3,083 | 3,022 | 3,035 | 1,226,300 |
| 2025/08/05 | 3,028 | 3,068 | 3,010 | 3,037 | 1,234,600 |
| 2025/08/04 | 2,960 | 3,033 | 2,957 | 3,032 | 1,173,000 |
| 2025/08/01 | 3,003 | 3,083 | 2,991 | 3,067 | 1,299,900 |
| 2025/07/31 | 3,000 | 3,000 | 2,958 | 2,989 | 1,435,100 |
| 2025/07/30 | 2,986 | 3,000 | 2,957 | 2,990 | 3,121,900 |
| 2025/07/29 | 3,000 | 3,013 | 2,971 | 3,000 | 819,900 |
| 2025/07/28 | 3,001 | 3,046 | 3,000 | 3,018 | 921,400 |
| 2025/07/25 | 3,077 | 3,077 | 3,006 | 3,021 | 983,900 |
| 2025/07/24 | 3,021 | 3,095 | 3,006 | 3,077 | 1,546,300 |
| 2025/07/23 | 2,874 | 3,014 | 2,861 | 3,002 | 2,279,200 |
| 2025/07/22 | 2,859 | 2,898 | 2,823 | 2,830 | 1,262,600 |
| 2025/07/18 | 2,889 | 2,897 | 2,864 | 2,866 | 895,300 |
| 2025/07/17 | 2,840 | 2,896 | 2,837 | 2,886 | 1,148,500 |
| 2025/07/16 | 2,849 | 2,877 | 2,826 | 2,859 | 1,698,200 |
| 2025/07/15 | 2,939 | 2,942 | 2,825 | 2,835 | 2,528,100 |
| 2025/07/14 | 2,981 | 2,992 | 2,940 | 2,940 | 1,182,400 |
| 2025/07/11 | 2,963 | 3,008 | 2,952 | 2,997 | 1,613,600 |
| 2025/07/10 | 3,043 | 3,050 | 2,945 | 2,963 | 2,055,500 |
| 2025/07/09 | 2,981 | 3,063 | 2,944 | 3,053 | 1,724,400 |
| 2025/07/08 | 2,989 | 3,005 | 2,907 | 2,931 | 2,128,300 |
| 2025/07/07 | 3,080 | 3,089 | 2,981 | 2,981 | 1,302,100 |
| 2025/07/04 | 3,144 | 3,152 | 3,093 | 3,093 | 896,400 |
| 2025/07/03 | 3,110 | 3,145 | 3,096 | 3,144 | 1,244,600 |
| 2025/07/02 | 3,092 | 3,138 | 3,090 | 3,131 | 1,030,500 |
| 2025/07/01 | 3,200 | 3,210 | 3,121 | 3,121 | 972,600 |
| 2025/06/30 | 3,153 | 3,235 | 3,151 | 3,196 | 1,593,000 |
| 2025/06/27 | 3,155 | 3,198 | 3,142 | 3,191 | 2,393,000 |
| 2025/06/26 | 3,142 | 3,198 | 3,141 | 3,189 | 1,343,600 |
| 2025/06/25 | 3,150 | 3,186 | 3,129 | 3,158 | 859,200 |
| 2025/06/24 | 3,181 | 3,207 | 3,140 | 3,154 | 951,200 |
| 2025/06/23 | 3,165 | 3,179 | 3,125 | 3,147 | 853,400 |
| 2025/06/20 | 3,140 | 3,185 | 3,116 | 3,185 | 3,140,200 |
| 2025/06/19 | 3,170 | 3,206 | 3,121 | 3,133 | 1,223,700 |
| 2025/06/18 | 3,102 | 3,161 | 3,102 | 3,148 | 1,570,400 |
| 2025/06/17 | 3,070 | 3,116 | 3,066 | 3,102 | 688,200 |
| 2025/06/16 | 3,099 | 3,100 | 3,060 | 3,071 | 808,600 |
| 2025/06/13 | 3,103 | 3,114 | 3,054 | 3,068 | 1,301,700 |
| 2025/06/12 | 3,085 | 3,162 | 3,077 | 3,133 | 909,700 |
| 2025/06/11 | 3,100 | 3,128 | 3,087 | 3,099 | 703,600 |
| 2025/06/10 | 3,071 | 3,102 | 3,067 | 3,071 | 863,500 |
| 2025/06/09 | 3,088 | 3,115 | 3,069 | 3,083 | 604,800 |
| 2025/06/06 | 3,050 | 3,096 | 3,045 | 3,080 | 706,800 |
| 2025/06/05 | 3,070 | 3,080 | 3,052 | 3,058 | 654,100 |
| 2025/06/04 | 3,090 | 3,105 | 3,064 | 3,080 | 839,900 |
| 2025/06/03 | 3,130 | 3,141 | 3,067 | 3,085 | 1,243,400 |
| 2025/06/02 | 3,100 | 3,156 | 3,077 | 3,130 | 1,398,700 |
| 2025/05/30 | 3,085 | 3,134 | 3,076 | 3,122 | 1,775,400 |
| 2025/05/29 | 3,118 | 3,157 | 3,117 | 3,119 | 760,200 |
| 2025/05/28 | 3,134 | 3,158 | 3,118 | 3,118 | 818,000 |
| 2025/05/27 | 3,120 | 3,137 | 3,075 | 3,086 | 836,900 |
| 2025/05/26 | 3,114 | 3,142 | 3,098 | 3,121 | 677,300 |
| 2025/05/23 | 3,142 | 3,144 | 3,098 | 3,110 | 637,700 |
| 2025/05/22 | 3,120 | 3,136 | 3,092 | 3,121 | 814,700 |
| 2025/05/21 | 3,153 | 3,210 | 3,140 | 3,160 | 1,055,100 |
| 2025/05/20 | 3,186 | 3,198 | 3,123 | 3,124 | 979,900 |
| 2025/05/19 | 3,152 | 3,160 | 3,069 | 3,140 | 1,099,100 |
| 2025/05/16 | 3,247 | 3,277 | 3,116 | 3,172 | 1,688,400 |
| 2025/05/15 | 3,130 | 3,250 | 3,130 | 3,207 | 1,829,000 |
| 2025/05/14 | 3,133 | 3,179 | 3,132 | 3,147 | 1,354,600 |
| 2025/05/13 | 3,120 | 3,151 | 3,077 | 3,100 | 1,189,300 |
| 2025/05/12 | 3,080 | 3,091 | 3,051 | 3,076 | 817,500 |
| 2025/05/09 | 3,025 | 3,055 | 2,945 | 3,040 | 1,300,300 |
| 2025/05/08 | 2,968 | 3,001 | 2,958 | 2,975 | 1,049,600 |
| 2025/05/07 | 2,975 | 3,002 | 2,962 | 2,975 | 1,467,900 |
| 2025/05/02 | 2,971 | 3,000 | 2,956 | 2,962 | 817,400 |
| 2025/05/01 | 2,968 | 3,007 | 2,955 | 2,979 | 901,100 |
| 2025/04/30 | 2,971 | 2,992 | 2,941 | 2,974 | 1,303,600 |
| 2025/04/28 | 2,998 | 3,017 | 2,974 | 2,974 | 915,500 |
| 2025/04/25 | 2,975 | 3,024 | 2,960 | 2,996 | 801,800 |
| 2025/04/24 | 2,911 | 2,969 | 2,907 | 2,967 | 895,700 |
| 2025/04/23 | 2,915 | 2,960 | 2,902 | 2,934 | 1,272,500 |
| 2025/04/22 | 2,874 | 2,893 | 2,842 | 2,893 | 848,400 |
| 2025/04/21 | 2,975 | 2,975 | 2,868 | 2,879 | 1,205,300 |
| 2025/04/18 | 2,950 | 3,028 | 2,930 | 3,004 | 1,017,300 |
| 2025/04/17 | 2,861 | 2,927 | 2,850 | 2,924 | 1,096,600 |
| 2025/04/16 | 2,849 | 2,937 | 2,835 | 2,911 | 1,401,800 |
| 2025/04/15 | 2,867 | 2,875 | 2,818 | 2,849 | 1,309,800 |
| 2025/04/14 | 2,882 | 2,882 | 2,822 | 2,834 | 1,115,100 |
| 2025/04/11 | 2,751 | 2,844 | 2,751 | 2,834 | 1,777,900 |
| 2025/04/10 | 2,906 | 2,963 | 2,883 | 2,928 | 2,117,800 |
| 2025/04/09 | 2,758 | 2,858 | 2,652 | 2,691 | 2,873,500 |
| 2025/04/08 | 2,939 | 2,997 | 2,862 | 2,908 | 1,614,600 |
| 2025/04/07 | 2,894 | 2,917 | 2,771 | 2,824 | 2,200,800 |
| 2025/04/04 | 3,150 | 3,195 | 3,045 | 3,084 | 1,978,100 |
| 2025/04/03 | 3,128 | 3,220 | 3,128 | 3,190 | 1,562,800 |
| 2025/04/02 | 3,330 | 3,335 | 3,217 | 3,241 | 1,143,900 |
| 2025/04/01 | 3,323 | 3,342 | 3,269 | 3,312 | 1,396,400 |
| 2025/03/31 | 3,306 | 3,331 | 3,266 | 3,290 | 1,951,000 |
| 2025/03/28 | 3,392 | 3,400 | 3,360 | 3,367 | 1,338,400 |
| 2025/03/27 | 3,378 | 3,420 | 3,369 | 3,392 | 1,491,100 |
| 2025/03/26 | 3,405 | 3,417 | 3,373 | 3,375 | 1,223,400 |
| 2025/03/25 | 3,345 | 3,385 | 3,320 | 3,383 | 1,052,200 |
| 2025/03/24 | 3,400 | 3,412 | 3,328 | 3,334 | 992,700 |
| 2025/03/21 | 3,405 | 3,430 | 3,382 | 3,389 | 1,934,900 |
| 2025/03/19 | 3,415 | 3,459 | 3,399 | 3,430 | 1,052,400 |
| 2025/03/18 | 3,395 | 3,400 | 3,365 | 3,378 | 969,800 |
| 2025/03/17 | 3,354 | 3,384 | 3,345 | 3,365 | 1,024,800 |