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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 3,307 | 3,352 | 3,305 | 3,350 | 1,443,900 |
| 2025/03/13 | 3,319 | 3,368 | 3,315 | 3,318 | 1,386,800 |
| 2025/03/12 | 3,357 | 3,399 | 3,305 | 3,355 | 1,449,600 |
| 2025/03/11 | 3,455 | 3,492 | 3,336 | 3,375 | 2,882,100 |
| 2025/03/10 | 3,344 | 3,495 | 3,308 | 3,461 | 2,235,500 |
| 2025/03/07 | 3,207 | 3,301 | 3,196 | 3,285 | 1,398,600 |
| 2025/03/06 | 3,219 | 3,297 | 3,219 | 3,260 | 1,693,200 |
| 2025/03/05 | 3,136 | 3,187 | 3,132 | 3,182 | 1,159,900 |
| 2025/03/04 | 3,146 | 3,178 | 3,109 | 3,127 | 1,257,000 |
| 2025/03/03 | 3,136 | 3,168 | 3,123 | 3,146 | 1,221,600 |
| 2025/02/28 | 3,185 | 3,228 | 3,105 | 3,105 | 2,344,700 |
| 2025/02/27 | 3,191 | 3,240 | 3,176 | 3,185 | 1,102,500 |
| 2025/02/26 | 3,217 | 3,244 | 3,150 | 3,225 | 1,289,300 |
| 2025/02/25 | 3,106 | 3,251 | 3,090 | 3,223 | 2,123,500 |
| 2025/02/21 | 3,075 | 3,118 | 3,060 | 3,106 | 1,610,000 |
| 2025/02/20 | 3,091 | 3,138 | 3,045 | 3,065 | 1,914,900 |
| 2025/02/19 | 3,090 | 3,132 | 3,064 | 3,070 | 1,486,900 |
| 2025/02/18 | 3,097 | 3,132 | 3,076 | 3,091 | 2,876,500 |
| 2025/02/17 | 3,188 | 3,265 | 3,039 | 3,056 | 4,871,500 |
| 2025/02/14 | 3,515 | 3,580 | 3,514 | 3,514 | 1,532,300 |
| 2025/02/13 | 3,510 | 3,528 | 3,476 | 3,513 | 872,100 |
| 2025/02/12 | 3,549 | 3,556 | 3,460 | 3,474 | 1,166,500 |
| 2025/02/10 | 3,484 | 3,516 | 3,478 | 3,506 | 595,600 |
| 2025/02/07 | 3,500 | 3,518 | 3,461 | 3,484 | 687,000 |
| 2025/02/06 | 3,470 | 3,504 | 3,466 | 3,496 | 738,400 |
| 2025/02/05 | 3,520 | 3,529 | 3,446 | 3,465 | 1,256,700 |
| 2025/02/04 | 3,560 | 3,585 | 3,504 | 3,515 | 1,220,600 |
| 2025/02/03 | 3,580 | 3,597 | 3,531 | 3,535 | 1,563,500 |
| 2025/01/31 | 3,601 | 3,619 | 3,544 | 3,605 | 1,305,600 |
| 2025/01/30 | 3,620 | 3,682 | 3,615 | 3,624 | 1,119,100 |
| 2025/01/29 | 3,660 | 3,671 | 3,619 | 3,634 | 879,200 |
| 2025/01/28 | 3,624 | 3,654 | 3,603 | 3,630 | 841,100 |
| 2025/01/27 | 3,600 | 3,631 | 3,580 | 3,609 | 962,000 |
| 2025/01/24 | 3,557 | 3,589 | 3,550 | 3,555 | 1,191,900 |
| 2025/01/23 | 3,580 | 3,606 | 3,522 | 3,540 | 1,619,000 |
| 2025/01/22 | 3,601 | 3,620 | 3,592 | 3,604 | 1,004,100 |
| 2025/01/21 | 3,698 | 3,698 | 3,608 | 3,621 | 952,900 |
| 2025/01/20 | 3,727 | 3,744 | 3,665 | 3,675 | 975,500 |
| 2025/01/17 | 3,662 | 3,755 | 3,659 | 3,725 | 1,201,800 |
| 2025/01/16 | 3,647 | 3,712 | 3,643 | 3,662 | 867,200 |
| 2025/01/15 | 3,670 | 3,678 | 3,616 | 3,633 | 1,018,700 |
| 2025/01/14 | 3,605 | 3,654 | 3,596 | 3,654 | 1,219,900 |
| 2025/01/10 | 3,707 | 3,719 | 3,588 | 3,594 | 1,522,200 |
| 2025/01/09 | 3,646 | 3,678 | 3,631 | 3,662 | 814,000 |
| 2025/01/08 | 3,680 | 3,686 | 3,636 | 3,655 | 1,026,700 |
| 2025/01/07 | 3,710 | 3,740 | 3,695 | 3,698 | 918,200 |
| 2025/01/06 | 3,799 | 3,808 | 3,708 | 3,728 | 1,336,100 |
| 2024/12/30 | 3,860 | 3,870 | 3,802 | 3,812 | 874,100 |
| 2024/12/27 | 3,838 | 3,860 | 3,814 | 3,850 | 928,400 |
| 2024/12/26 | 3,841 | 3,884 | 3,841 | 3,884 | 780,600 |
| 2024/12/25 | 3,871 | 3,883 | 3,831 | 3,864 | 690,300 |
| 2024/12/24 | 3,904 | 3,905 | 3,861 | 3,862 | 757,600 |
| 2024/12/23 | 3,947 | 3,950 | 3,891 | 3,905 | 728,700 |
| 2024/12/20 | 3,957 | 3,987 | 3,937 | 3,943 | 1,070,900 |
| 2024/12/19 | 3,858 | 3,968 | 3,850 | 3,936 | 937,400 |
| 2024/12/18 | 3,975 | 3,984 | 3,916 | 3,916 | 1,097,000 |
| 2024/12/17 | 4,080 | 4,081 | 4,006 | 4,012 | 817,700 |
| 2024/12/16 | 4,078 | 4,091 | 4,021 | 4,075 | 687,400 |
| 2024/12/13 | 4,030 | 4,092 | 4,020 | 4,077 | 908,300 |
| 2024/12/12 | 4,063 | 4,119 | 4,063 | 4,092 | 898,000 |
| 2024/12/11 | 4,010 | 4,057 | 4,004 | 4,057 | 899,100 |
| 2024/12/10 | 4,040 | 4,049 | 4,008 | 4,023 | 841,400 |
| 2024/12/09 | 3,927 | 4,040 | 3,890 | 4,040 | 1,193,000 |
| 2024/12/06 | 3,908 | 3,962 | 3,907 | 3,925 | 854,000 |
| 2024/12/05 | 3,941 | 3,955 | 3,913 | 3,920 | 766,800 |
| 2024/12/04 | 3,938 | 3,958 | 3,905 | 3,937 | 932,500 |
| 2024/12/03 | 3,877 | 3,964 | 3,857 | 3,950 | 1,228,700 |
| 2024/12/02 | 3,831 | 3,898 | 3,813 | 3,890 | 1,493,700 |
| 2024/11/29 | 3,812 | 3,838 | 3,786 | 3,824 | 979,700 |
| 2024/11/28 | 3,740 | 3,792 | 3,708 | 3,785 | 1,348,900 |
| 2024/11/27 | 3,771 | 3,781 | 3,724 | 3,760 | 1,179,500 |
| 2024/11/26 | 3,775 | 3,814 | 3,749 | 3,787 | 1,516,000 |
| 2024/11/25 | 3,766 | 3,786 | 3,735 | 3,786 | 2,272,400 |
| 2024/11/22 | 3,760 | 3,773 | 3,721 | 3,744 | 1,340,500 |
| 2024/11/21 | 3,730 | 3,767 | 3,717 | 3,761 | 1,983,300 |
| 2024/11/20 | 3,631 | 3,692 | 3,622 | 3,692 | 2,125,600 |
| 2024/11/19 | 3,688 | 3,731 | 3,607 | 3,626 | 3,110,100 |
| 2024/11/18 | 4,015 | 4,016 | 3,668 | 3,687 | 7,471,500 |
| 2024/11/15 | 4,097 | 4,104 | 4,097 | 4,097 | 1,241,000 |
| 2024/11/14 | 4,821 | 4,910 | 4,783 | 4,797 | 1,268,900 |
| 2024/11/13 | 4,810 | 4,832 | 4,756 | 4,779 | 909,900 |
| 2024/11/12 | 4,880 | 4,900 | 4,788 | 4,827 | 745,000 |
| 2024/11/11 | 4,807 | 4,879 | 4,790 | 4,861 | 564,000 |
| 2024/11/08 | 4,900 | 4,901 | 4,821 | 4,831 | 690,000 |
| 2024/11/07 | 4,863 | 4,891 | 4,796 | 4,814 | 692,500 |
| 2024/11/06 | 4,819 | 4,860 | 4,782 | 4,838 | 860,500 |
| 2024/11/05 | 4,650 | 4,796 | 4,634 | 4,794 | 973,400 |
| 2024/11/01 | 4,630 | 4,700 | 4,620 | 4,660 | 762,700 |
| 2024/10/31 | 4,805 | 4,808 | 4,676 | 4,734 | 1,082,200 |
| 2024/10/30 | 4,736 | 4,828 | 4,726 | 4,790 | 1,682,400 |
| 2024/10/29 | 4,733 | 4,761 | 4,680 | 4,760 | 720,400 |
| 2024/10/28 | 4,646 | 4,731 | 4,613 | 4,710 | 563,300 |
| 2024/10/25 | 4,636 | 4,676 | 4,608 | 4,664 | 439,300 |
| 2024/10/24 | 4,602 | 4,671 | 4,580 | 4,636 | 719,300 |
| 2024/10/23 | 4,744 | 4,757 | 4,635 | 4,644 | 622,000 |
| 2024/10/22 | 4,783 | 4,785 | 4,656 | 4,710 | 681,000 |
| 2024/10/21 | 4,802 | 4,820 | 4,770 | 4,770 | 770,900 |
| 2024/10/18 | 4,658 | 4,757 | 4,648 | 4,748 | 957,100 |
| 2024/10/17 | 4,623 | 4,643 | 4,592 | 4,619 | 839,700 |
| 2024/10/16 | 4,579 | 4,645 | 4,554 | 4,615 | 748,900 |
| 2024/10/15 | 4,620 | 4,658 | 4,602 | 4,616 | 655,200 |
| 2024/10/11 | 4,625 | 4,625 | 4,586 | 4,614 | 599,300 |
| 2024/10/10 | 4,661 | 4,676 | 4,618 | 4,625 | 482,000 |
| 2024/10/09 | 4,656 | 4,697 | 4,636 | 4,651 | 696,400 |
| 2024/10/08 | 4,612 | 4,626 | 4,567 | 4,598 | 725,600 |
| 2024/10/07 | 4,590 | 4,631 | 4,553 | 4,592 | 1,072,100 |
| 2024/10/04 | 4,441 | 4,513 | 4,435 | 4,504 | 534,200 |
| 2024/10/03 | 4,488 | 4,523 | 4,437 | 4,452 | 732,400 |
| 2024/10/02 | 4,329 | 4,379 | 4,304 | 4,333 | 868,600 |
| 2024/10/01 | 4,431 | 4,432 | 4,327 | 4,382 | 759,700 |
| 2024/09/30 | 4,374 | 4,425 | 4,350 | 4,407 | 1,199,900 |
| 2024/09/27 | 4,510 | 4,584 | 4,478 | 4,584 | 1,073,700 |
| 2024/09/26 | 4,482 | 4,548 | 4,450 | 4,525 | 1,185,300 |
| 2024/09/25 | 4,433 | 4,460 | 4,401 | 4,416 | 573,600 |
| 2024/09/24 | 4,548 | 4,550 | 4,455 | 4,455 | 913,500 |
| 2024/09/20 | 4,460 | 4,619 | 4,441 | 4,507 | 4,699,100 |
| 2024/09/19 | 4,400 | 4,464 | 4,371 | 4,393 | 1,099,500 |
| 2024/09/18 | 4,211 | 4,321 | 4,210 | 4,310 | 931,700 |
| 2024/09/17 | 4,276 | 4,285 | 4,166 | 4,208 | 1,062,900 |
| 2024/09/13 | 4,326 | 4,326 | 4,232 | 4,240 | 988,800 |
| 2024/09/12 | 4,282 | 4,333 | 4,250 | 4,301 | 973,000 |
| 2024/09/11 | 4,261 | 4,265 | 4,167 | 4,212 | 903,800 |
| 2024/09/10 | 4,287 | 4,309 | 4,246 | 4,261 | 694,400 |
| 2024/09/09 | 4,287 | 4,333 | 4,196 | 4,287 | 739,100 |
| 2024/09/06 | 4,334 | 4,369 | 4,291 | 4,308 | 1,007,200 |
| 2024/09/05 | 4,259 | 4,362 | 4,255 | 4,311 | 1,081,500 |
| 2024/09/04 | 4,355 | 4,450 | 4,341 | 4,399 | 1,160,200 |
| 2024/09/03 | 4,525 | 4,560 | 4,481 | 4,495 | 585,300 |
| 2024/09/02 | 4,509 | 4,560 | 4,503 | 4,560 | 635,900 |
| 2024/08/30 | 4,500 | 4,512 | 4,450 | 4,477 | 1,062,700 |
| 2024/08/29 | 4,531 | 4,543 | 4,485 | 4,500 | 631,800 |
| 2024/08/28 | 4,590 | 4,620 | 4,507 | 4,519 | 932,000 |
| 2024/08/27 | 4,471 | 4,600 | 4,471 | 4,594 | 1,311,900 |
| 2024/08/26 | 4,389 | 4,465 | 4,380 | 4,462 | 902,200 |
| 2024/08/23 | 4,413 | 4,452 | 4,399 | 4,427 | 881,500 |
| 2024/08/22 | 4,350 | 4,390 | 4,300 | 4,389 | 850,300 |
| 2024/08/21 | 4,320 | 4,357 | 4,298 | 4,338 | 1,048,600 |