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
2009/12/30 2,185 2,185 2,130 2,135 450,100
2009/12/29 2,190 2,190 2,165 2,180 767,800
2009/12/28 2,170 2,195 2,150 2,190 463,400
2009/12/25 2,145 2,155 2,105 2,145 452,500
2009/12/24 2,125 2,160 2,100 2,150 731,500
2009/12/22 2,100 2,135 2,080 2,135 557,100
2009/12/21 2,100 2,105 2,085 2,095 372,700
2009/12/18 2,070 2,095 2,050 2,090 730,000
2009/12/17 2,085 2,095 2,070 2,075 472,700
2009/12/16 2,085 2,090 2,055 2,075 477,100
2009/12/15 2,020 2,050 2,010 2,040 425,900
2009/12/14 2,065 2,070 2,035 2,065 412,000
2009/12/11 2,075 2,085 2,010 2,085 3,104,800
2009/12/10 2,040 2,090 2,030 2,040 1,036,900
2009/12/09 2,020 2,045 2,020 2,040 483,400
2009/12/08 2,040 2,075 2,035 2,060 972,400
2009/12/07 2,030 2,045 2,000 2,040 654,800
2009/12/04 1,960 2,000 1,948 1,999 788,400
2009/12/03 1,910 2,010 1,906 2,000 1,142,600
2009/12/02 1,889 1,904 1,861 1,888 983,200
2009/12/01 1,828 1,917 1,824 1,917 1,241,800
2009/11/30 1,844 1,861 1,820 1,858 960,600
2009/11/27 1,816 1,834 1,797 1,814 1,002,000
2009/11/26 1,821 1,858 1,819 1,854 824,100
2009/11/25 1,860 1,874 1,845 1,873 832,300
2009/11/24 1,862 1,884 1,854 1,871 937,900
2009/11/20 1,903 1,917 1,884 1,911 960,000
2009/11/19 1,955 1,955 1,906 1,917 1,104,800
2009/11/18 1,926 1,958 1,920 1,925 659,000
2009/11/17 1,924 1,937 1,908 1,926 590,500
2009/11/16 1,913 1,923 1,892 1,907 599,400
2009/11/13 1,920 1,945 1,908 1,912 890,200
2009/11/12 1,893 1,926 1,892 1,922 742,300
2009/11/11 1,911 1,958 1,904 1,910 756,000
2009/11/10 1,866 1,904 1,859 1,881 694,100
2009/11/09 1,926 1,926 1,873 1,885 524,000
2009/11/06 1,922 1,922 1,865 1,896 582,800
2009/11/05 1,868 1,910 1,860 1,892 569,800
2009/11/04 1,891 1,900 1,857 1,895 703,700
2009/11/02 1,918 1,918 1,878 1,911 895,300
2009/10/30 1,975 1,991 1,953 1,980 509,000
2009/10/29 1,982 1,999 1,937 1,945 1,441,000
2009/10/28 2,000 2,030 1,991 2,015 434,900
2009/10/27 2,015 2,040 2,005 2,020 445,000
2009/10/26 2,025 2,080 2,025 2,055 399,600
2009/10/23 2,030 2,055 2,010 2,030 574,300
2009/10/22 2,050 2,050 1,992 2,010 524,500
2009/10/21 2,085 2,105 2,045 2,060 763,900
2009/10/20 2,085 2,125 2,085 2,110 551,700
2009/10/19 2,020 2,085 2,005 2,080 620,300
2009/10/16 2,035 2,065 2,030 2,050 683,500
2009/10/15 2,000 2,040 1,971 2,030 758,100
2009/10/14 1,990 1,994 1,963 1,975 619,300
2009/10/13 1,967 1,995 1,943 1,964 665,300
2009/10/09 1,969 1,997 1,921 1,997 1,605,400
2009/10/08 1,961 1,975 1,934 1,967 783,100
2009/10/07 1,977 1,979 1,944 1,959 815,400
2009/10/06 1,995 1,995 1,937 1,959 623,300
2009/10/05 1,993 2,020 1,953 1,956 1,325,600
2009/10/02 1,980 2,045 1,980 2,030 1,030,500
2009/10/01 2,060 2,085 2,030 2,060 613,100
2009/09/30 2,060 2,090 2,060 2,090 638,100
2009/09/29 2,120 2,120 2,060 2,100 776,200
2009/09/28 2,125 2,165 2,065 2,080 1,131,400
2009/09/25 2,190 2,200 2,095 2,155 938,400
2009/09/24 2,150 2,210 2,145 2,205 1,513,500
2009/09/18 2,150 2,170 2,135 2,135 710,600
2009/09/17 2,140 2,190 2,125 2,180 690,000
2009/09/16 2,145 2,150 2,095 2,115 597,800
2009/09/15 2,140 2,140 2,100 2,115 519,400
2009/09/14 2,105 2,125 2,070 2,105 735,900
2009/09/11 2,205 2,205 2,085 2,140 3,700,200
2009/09/10 2,165 2,205 2,160 2,200 919,300
2009/09/09 2,125 2,170 2,100 2,120 751,300
2009/09/08 2,085 2,120 2,075 2,120 593,700
2009/09/07 2,100 2,105 2,070 2,085 364,900
2009/09/04 2,085 2,095 2,050 2,060 454,500
2009/09/03 2,050 2,100 2,045 2,080 720,200
2009/09/02 2,060 2,085 2,050 2,080 828,100
2009/09/01 2,145 2,170 2,135 2,155 387,200
2009/08/31 2,190 2,240 2,135 2,145 843,200
2009/08/28 2,175 2,185 2,140 2,175 546,000
2009/08/27 2,150 2,170 2,120 2,135 421,200
2009/08/26 2,155 2,185 2,150 2,175 583,900
2009/08/25 2,175 2,200 2,145 2,150 524,200
2009/08/24 2,180 2,235 2,140 2,215 1,089,700
2009/08/21 2,125 2,125 2,045 2,090 760,300
2009/08/20 2,005 2,090 2,005 2,080 571,500
2009/08/19 2,050 2,055 2,020 2,040 429,300
2009/08/18 2,040 2,060 2,015 2,045 591,900
2009/08/17 2,065 2,070 2,020 2,030 732,200
2009/08/14 2,100 2,130 2,055 2,095 1,177,900
2009/08/13 2,100 2,110 2,060 2,075 407,800
2009/08/12 2,055 2,100 2,045 2,055 1,217,000
2009/08/11 2,075 2,150 2,065 2,145 849,600
2009/08/10 2,095 2,095 2,065 2,080 454,800
2009/08/07 2,065 2,075 2,030 2,075 376,100
2009/08/06 2,055 2,075 2,020 2,065 407,400
2009/08/05 2,060 2,085 2,045 2,050 468,700
2009/08/04 2,045 2,075 2,025 2,045 699,600
2009/08/03 2,015 2,015 1,990 2,015 319,300
2009/07/31 1,970 2,010 1,961 1,998 631,900
2009/07/30 2,040 2,040 1,962 1,969 774,800
2009/07/29 1,988 2,030 1,972 2,020 648,100
2009/07/28 1,975 1,982 1,960 1,971 500,000
2009/07/27 1,944 1,998 1,944 1,978 673,700
2009/07/24 1,903 1,920 1,880 1,914 874,000
2009/07/23 1,862 1,896 1,850 1,873 708,800
2009/07/22 1,897 1,928 1,886 1,891 937,700
2009/07/21 1,885 1,901 1,855 1,896 975,200
2009/07/17 1,841 1,856 1,813 1,821 717,000
2009/07/16 1,855 1,867 1,803 1,811 988,300
2009/07/15 1,821 1,869 1,810 1,843 857,300
2009/07/14 1,821 1,851 1,805 1,820 1,096,800
2009/07/13 1,837 1,859 1,787 1,794 730,200
2009/07/10 1,856 1,856 1,808 1,837 1,698,600
2009/07/09 1,864 1,887 1,850 1,853 572,100
2009/07/08 1,912 1,923 1,870 1,874 862,200
2009/07/07 1,930 1,968 1,929 1,942 608,400
2009/07/06 1,948 1,974 1,941 1,958 494,200
2009/07/03 1,953 1,970 1,931 1,961 544,300
2009/07/02 1,975 2,010 1,975 1,982 1,237,600
2009/07/01 2,000 2,055 1,990 2,015 822,400
2009/06/30 2,005 2,065 1,995 2,030 913,100
2009/06/29 1,949 1,994 1,949 1,969 577,900
2009/06/26 1,943 1,956 1,925 1,949 628,300
2009/06/25 1,913 1,970 1,910 1,959 1,018,500
2009/06/24 1,970 2,020 1,950 1,973 1,109,200
2009/06/23 1,948 1,968 1,904 1,940 1,745,800
2009/06/22 2,005 2,035 2,000 2,015 616,300
2009/06/19 1,940 2,000 1,928 2,000 681,300
2009/06/18 1,950 1,969 1,940 1,968 404,000
2009/06/17 1,990 2,015 1,925 1,980 685,200
2009/06/16 2,045 2,045 1,957 1,976 1,501,200
2009/06/15 2,050 2,115 2,015 2,085 1,144,000
2009/06/12 2,025 2,045 1,971 2,010 3,856,300
2009/06/11 1,928 2,010 1,905 1,963 1,209,500
2009/06/10 1,848 1,930 1,835 1,928 1,223,500
2009/06/09 1,847 1,860 1,825 1,847 710,300
2009/06/08 1,844 1,874 1,827 1,868 681,400
2009/06/05 1,879 1,893 1,837 1,843 782,600
2009/06/04 1,903 1,938 1,880 1,896 729,400
2009/06/03 1,916 1,952 1,915 1,934 853,300
2009/06/02 1,880 1,922 1,845 1,907 964,600
2009/06/01 1,850 1,889 1,814 1,879 1,012,600
2009/05/29 1,804 1,830 1,783 1,821 1,298,900
2009/05/28 1,843 1,852 1,818 1,834 593,700
2009/05/27 1,824 1,861 1,812 1,854 908,700
2009/05/26 1,814 1,814 1,768 1,790 664,000
2009/05/25 1,742 1,824 1,742 1,815 975,400
2009/05/22 1,753 1,781 1,717 1,769 911,400
2009/05/21 1,840 1,846 1,753 1,779 1,406,300
2009/05/20 1,842 1,859 1,826 1,847 669,400
2009/05/19 1,798 1,839 1,793 1,817 904,200
2009/05/18 1,740 1,780 1,736 1,763 769,100
2009/05/15 1,775 1,819 1,775 1,800 878,000
2009/05/14 1,764 1,820 1,723 1,797 1,203,900
2009/05/13 1,773 1,834 1,771 1,813 1,076,100
2009/05/12 1,859 1,859 1,781 1,803 2,396,100
2009/05/11 1,906 1,955 1,906 1,949 615,100
2009/05/08 1,906 1,950 1,881 1,926 1,438,100
2009/05/07 1,909 1,947 1,880 1,925 1,147,500
2009/05/01 1,801 1,834 1,793 1,819 463,100
2009/04/30 1,803 1,828 1,784 1,813 1,080,000
2009/04/28 1,731 1,810 1,723 1,723 1,259,100
2009/04/27 1,710 1,746 1,700 1,720 462,700
2009/04/24 1,673 1,715 1,673 1,699 1,275,900
2009/04/23 1,720 1,745 1,700 1,733 1,026,400
2009/04/22 1,723 1,733 1,695 1,720 647,300
2009/04/21 1,741 1,753 1,703 1,730 867,900
2009/04/20 1,748 1,777 1,708 1,740 982,400
2009/04/17 1,791 1,797 1,750 1,778 604,100
2009/04/16 1,795 1,820 1,748 1,761 923,100
2009/04/15 1,761 1,790 1,745 1,768 699,400
2009/04/14 1,775 1,796 1,744 1,787 1,523,700
2009/04/13 1,694 1,745 1,670 1,739 1,057,700
2009/04/10 1,724 1,724 1,647 1,676 1,373,700
2009/04/09 1,629 1,700 1,610 1,694 972,900
2009/04/08 1,600 1,653 1,590 1,642 1,730,800
2009/04/07 1,560 1,608 1,558 1,581 1,056,600
2009/04/06 1,646 1,646 1,598 1,612 852,600
2009/04/03 1,593 1,599 1,545 1,586 769,900
2009/04/02 1,542 1,595 1,503 1,592 861,900
2009/04/01 1,476 1,535 1,431 1,533 883,500
2009/03/31 1,534 1,583 1,480 1,496 988,200
2009/03/30 1,600 1,620 1,530 1,533 1,025,800
2009/03/27 1,628 1,633 1,572 1,576 1,367,500
2009/03/26 1,656 1,659 1,603 1,634 920,500
2009/03/25 1,648 1,667 1,613 1,646 1,244,100
2009/03/24 1,582 1,641 1,573 1,638 1,183,000
2009/03/23 1,581 1,598 1,560 1,582 1,183,700
2009/03/19 1,534 1,569 1,505 1,552 1,254,700
2009/03/18 1,463 1,514 1,463 1,504 1,000,100
2009/03/17 1,488 1,489 1,431 1,481 974,300
2009/03/16 1,436 1,474 1,426 1,468 1,069,900
2009/03/13 1,358 1,435 1,290 1,435 4,032,700
2009/03/12 1,330 1,355 1,305 1,318 1,038,500
2009/03/11 1,337 1,355 1,320 1,350 1,216,700
2009/03/10 1,287 1,315 1,285 1,294 866,800
2009/03/09 1,300 1,327 1,287 1,293 767,500
2009/03/06 1,290 1,331 1,282 1,309 942,300
2009/03/05 1,364 1,389 1,350 1,350 1,074,900
2009/03/04 1,317 1,376 1,316 1,371 1,261,900
2009/03/03 1,378 1,396 1,324 1,377 907,800
2009/03/02 1,400 1,410 1,376 1,398 1,103,600
2009/02/27 1,413 1,453 1,398 1,444 744,400
2009/02/26 1,400 1,432 1,393 1,412 866,000
2009/02/25 1,382 1,407 1,357 1,400 1,037,300
2009/02/24 1,342 1,361 1,325 1,341 793,000
2009/02/23 1,361 1,402 1,321 1,382 929,300
2009/02/20 1,375 1,397 1,344 1,360 952,600
2009/02/19 1,404 1,429 1,385 1,395 776,200
2009/02/18 1,400 1,400 1,355 1,385 1,157,800
2009/02/17 1,347 1,400 1,345 1,400 870,200
2009/02/16 1,320 1,390 1,315 1,346 1,132,000
2009/02/13 1,390 1,423 1,348 1,348 1,531,700
2009/02/12 1,401 1,405 1,347 1,350 1,297,300
2009/02/10 1,437 1,467 1,434 1,437 1,287,300
2009/02/09 1,545 1,545 1,410 1,411 1,092,400
2009/02/06 1,499 1,514 1,472 1,495 832,000
2009/02/05 1,469 1,470 1,407 1,459 1,431,800
2009/02/04 1,439 1,489 1,432 1,469 1,344,900
2009/02/03 1,480 1,501 1,417 1,428 1,222,800
2009/02/02 1,490 1,502 1,451 1,471 1,145,200
2009/01/30 1,590 1,595 1,509 1,569 1,113,500
2009/01/29 1,600 1,600 1,497 1,530 1,471,300
2009/01/28 1,481 1,572 1,480 1,562 922,000
2009/01/27 1,485 1,506 1,455 1,493 1,082,800
2009/01/26 1,445 1,509 1,440 1,465 1,028,000
2009/01/23 1,510 1,510 1,423 1,443 988,800
2009/01/22 1,450 1,490 1,430 1,490 1,506,300
2009/01/21 1,473 1,474 1,390 1,430 2,894,100
2009/01/20 1,560 1,564 1,503 1,523 1,391,300
2009/01/19 1,580 1,597 1,542 1,559 744,700
2009/01/16 1,541 1,567 1,503 1,550 1,152,100
2009/01/15 1,530 1,547 1,500 1,534 1,634,300
2009/01/14 1,580 1,624 1,560 1,607 1,282,100
2009/01/13 1,563 1,655 1,535 1,648 1,416,200
2009/01/09 1,756 1,756 1,651 1,664 1,849,400
2009/01/08 1,799 1,800 1,709 1,755 1,172,100
2009/01/07 1,870 1,890 1,799 1,807 1,713,000
2009/01/06 1,900 1,950 1,839 1,840 1,436,500
2009/01/05 1,950 1,956 1,906 1,915 593,100
2009/01/05 1 -> 100.00 分割

このページの先頭へ