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
2010/12/30 2,535 2,558 2,510 2,521 598,000
2010/12/29 2,540 2,560 2,527 2,560 366,800
2010/12/28 2,542 2,561 2,540 2,546 339,400
2010/12/27 2,542 2,577 2,540 2,566 342,800
2010/12/24 2,510 2,544 2,505 2,537 596,400
2010/12/22 2,557 2,560 2,540 2,545 950,700
2010/12/21 2,578 2,579 2,544 2,576 920,700
2010/12/20 2,554 2,572 2,547 2,557 992,400
2010/12/17 2,519 2,545 2,509 2,545 964,200
2010/12/16 2,511 2,548 2,488 2,525 945,200
2010/12/15 2,507 2,612 2,507 2,524 2,464,700
2010/12/14 2,430 2,461 2,426 2,457 1,086,800
2010/12/13 2,420 2,429 2,408 2,422 697,800
2010/12/10 2,441 2,441 2,352 2,397 3,963,700
2010/12/09 2,393 2,411 2,361 2,398 1,261,300
2010/12/08 2,389 2,455 2,357 2,411 2,022,800
2010/12/07 2,330 2,360 2,317 2,345 943,700
2010/12/06 2,310 2,338 2,298 2,332 546,400
2010/12/03 2,322 2,357 2,320 2,328 979,100
2010/12/02 2,339 2,341 2,303 2,309 882,800
2010/12/01 2,269 2,303 2,250 2,296 794,100
2010/11/30 2,313 2,328 2,247 2,258 1,053,300
2010/11/29 2,290 2,328 2,240 2,304 815,600
2010/11/26 2,254 2,283 2,250 2,266 624,700
2010/11/25 2,290 2,294 2,257 2,274 950,500
2010/11/24 2,252 2,290 2,236 2,261 999,400
2010/11/22 2,308 2,308 2,269 2,284 961,500
2010/11/19 2,256 2,276 2,242 2,260 1,141,100
2010/11/18 2,139 2,210 2,139 2,208 1,043,300
2010/11/17 2,105 2,138 2,105 2,123 623,200
2010/11/16 2,140 2,164 2,127 2,128 1,284,300
2010/11/15 2,138 2,144 2,101 2,121 765,100
2010/11/12 2,127 2,154 2,098 2,103 1,199,900
2010/11/11 2,202 2,208 2,122 2,126 1,932,100
2010/11/10 2,138 2,206 2,129 2,184 1,829,800
2010/11/09 2,106 2,169 2,083 2,099 2,485,200
2010/11/08 2,036 2,059 2,026 2,056 997,100
2010/11/05 1,981 2,014 1,974 2,003 1,071,300
2010/11/04 1,926 1,937 1,905 1,914 771,400
2010/11/02 1,908 1,922 1,891 1,904 593,400
2010/11/01 1,903 1,923 1,899 1,908 980,900
2010/10/29 1,919 1,920 1,895 1,898 686,200
2010/10/28 1,953 1,962 1,922 1,932 1,323,200
2010/10/27 1,945 1,958 1,926 1,952 988,400
2010/10/26 1,920 1,939 1,894 1,920 878,300
2010/10/25 1,950 1,970 1,912 1,919 944,300
2010/10/22 1,961 1,975 1,935 1,962 793,600
2010/10/21 1,972 1,972 1,905 1,946 1,050,800
2010/10/20 1,910 1,940 1,888 1,932 1,093,200
2010/10/19 1,984 1,984 1,941 1,950 720,700
2010/10/18 1,910 1,966 1,910 1,946 1,020,900
2010/10/15 1,924 1,929 1,897 1,897 943,900
2010/10/14 1,915 1,975 1,901 1,941 1,547,400
2010/10/13 1,885 1,895 1,858 1,865 746,900
2010/10/12 1,941 1,946 1,858 1,861 1,208,900
2010/10/08 1,994 1,994 1,931 1,931 1,722,000
2010/10/07 1,987 2,010 1,979 1,992 696,200
2010/10/06 1,982 2,008 1,972 1,994 998,100
2010/10/05 1,912 1,971 1,903 1,967 1,029,100
2010/10/04 1,935 1,953 1,900 1,911 874,500
2010/10/01 1,968 1,976 1,931 1,932 1,087,900
2010/09/30 1,992 2,005 1,934 1,934 1,046,500
2010/09/29 1,958 2,008 1,958 1,991 1,524,100
2010/09/28 2,027 2,037 1,994 1,998 809,800
2010/09/27 2,044 2,046 2,021 2,040 545,200
2010/09/24 2,025 2,088 2,006 2,025 1,210,800
2010/09/22 2,040 2,063 2,034 2,051 902,300
2010/09/21 2,103 2,113 2,046 2,050 1,107,200
2010/09/17 2,115 2,132 2,089 2,103 952,300
2010/09/16 2,117 2,139 2,085 2,104 1,258,800
2010/09/15 2,045 2,120 2,025 2,099 1,446,700
2010/09/14 2,039 2,060 2,032 2,047 858,700
2010/09/13 2,040 2,067 2,033 2,038 1,137,700
2010/09/10 2,037 2,073 2,000 2,029 2,725,100
2010/09/09 2,003 2,013 1,989 2,000 589,000
2010/09/08 1,988 1,989 1,953 1,968 970,600
2010/09/07 2,024 2,040 2,015 2,024 686,000
2010/09/06 2,052 2,055 2,026 2,046 856,800
2010/09/03 2,015 2,035 2,008 2,030 911,700
2010/09/02 1,968 2,004 1,952 1,998 945,600
2010/09/01 1,907 1,934 1,870 1,933 1,186,200
2010/08/31 1,965 1,978 1,915 1,915 1,243,900
2010/08/30 2,020 2,043 1,993 2,003 1,078,000
2010/08/27 1,900 1,986 1,900 1,970 1,686,100
2010/08/26 1,902 1,940 1,882 1,936 1,281,100
2010/08/25 1,885 1,908 1,866 1,878 1,448,200
2010/08/24 1,922 1,934 1,902 1,903 644,800
2010/08/23 1,984 1,984 1,933 1,951 965,500
2010/08/20 1,966 1,995 1,965 1,978 868,200
2010/08/19 1,972 2,007 1,970 2,007 1,056,200
2010/08/18 1,981 1,989 1,923 1,963 883,100
2010/08/17 1,936 1,962 1,934 1,948 876,900
2010/08/16 1,950 1,986 1,943 1,972 1,223,300
2010/08/13 2,004 2,057 1,995 1,996 2,298,800
2010/08/12 2,022 2,072 2,002 2,013 1,650,900
2010/08/11 2,127 2,153 2,083 2,089 1,087,800
2010/08/10 2,215 2,217 2,165 2,173 834,500
2010/08/09 2,145 2,212 2,140 2,189 1,355,600
2010/08/06 2,096 2,156 2,091 2,154 820,900
2010/08/05 2,148 2,149 2,095 2,130 982,200
2010/08/04 2,115 2,124 2,079 2,102 703,500
2010/08/03 2,139 2,148 2,087 2,141 1,129,100
2010/08/02 2,154 2,173 2,116 2,118 654,300
2010/07/30 2,160 2,170 2,106 2,153 1,210,600
2010/07/29 2,191 2,207 2,172 2,176 1,011,300
2010/07/28 2,201 2,249 2,201 2,233 873,800
2010/07/27 2,179 2,211 2,170 2,182 983,500
2010/07/26 2,196 2,224 2,169 2,183 699,500
2010/07/23 2,210 2,210 2,158 2,168 811,400
2010/07/22 2,150 2,182 2,136 2,148 928,700
2010/07/21 2,197 2,198 2,150 2,162 814,100
2010/07/20 2,184 2,200 2,163 2,176 960,500
2010/07/16 2,296 2,298 2,202 2,207 1,183,900
2010/07/15 2,301 2,330 2,281 2,323 1,106,400
2010/07/14 2,352 2,370 2,325 2,335 921,200
2010/07/13 2,361 2,371 2,295 2,302 598,200
2010/07/12 2,352 2,377 2,339 2,346 418,300
2010/07/09 2,379 2,380 2,332 2,370 1,057,900
2010/07/08 2,362 2,398 2,320 2,332 834,100
2010/07/07 2,281 2,295 2,258 2,290 843,200
2010/07/06 2,293 2,305 2,252 2,283 1,199,300
2010/07/05 2,308 2,331 2,307 2,330 323,900
2010/07/02 2,316 2,322 2,300 2,319 564,800
2010/07/01 2,328 2,355 2,298 2,322 934,600
2010/06/30 2,403 2,420 2,375 2,378 1,011,500
2010/06/29 2,465 2,491 2,422 2,446 480,100
2010/06/28 2,495 2,496 2,440 2,465 342,500
2010/06/25 2,440 2,478 2,439 2,472 731,300
2010/06/24 2,488 2,519 2,480 2,489 487,400
2010/06/23 2,471 2,501 2,456 2,487 469,000
2010/06/22 2,517 2,532 2,510 2,521 716,200
2010/06/21 2,533 2,571 2,531 2,553 1,101,100
2010/06/18 2,462 2,484 2,459 2,481 416,900
2010/06/17 2,459 2,488 2,443 2,451 548,600
2010/06/16 2,469 2,520 2,452 2,483 757,400
2010/06/15 2,385 2,435 2,385 2,421 384,700
2010/06/14 2,396 2,437 2,375 2,419 533,800
2010/06/11 2,411 2,411 2,352 2,364 4,072,700
2010/06/10 2,283 2,338 2,280 2,338 785,000
2010/06/09 2,262 2,284 2,248 2,279 890,600
2010/06/08 2,206 2,290 2,202 2,285 829,100
2010/06/07 2,260 2,287 2,235 2,242 785,700
2010/06/04 2,335 2,353 2,323 2,348 423,500
2010/06/03 2,323 2,351 2,313 2,351 481,200
2010/06/02 2,267 2,308 2,261 2,275 589,600
2010/06/01 2,347 2,348 2,268 2,304 534,900
2010/05/31 2,327 2,346 2,315 2,325 572,000
2010/05/28 2,326 2,340 2,250 2,330 1,255,700
2010/05/27 2,232 2,294 2,225 2,290 954,100
2010/05/26 2,298 2,332 2,278 2,279 804,300
2010/05/25 2,309 2,310 2,258 2,275 1,184,000
2010/05/24 2,348 2,370 2,336 2,358 745,800
2010/05/21 2,359 2,382 2,327 2,358 1,026,400
2010/05/20 2,445 2,455 2,390 2,409 790,900
2010/05/19 2,450 2,457 2,413 2,447 1,098,400
2010/05/18 2,500 2,530 2,478 2,488 1,224,400
2010/05/17 2,441 2,478 2,410 2,454 968,100
2010/05/14 2,451 2,507 2,434 2,483 1,274,300
2010/05/13 2,488 2,515 2,469 2,500 1,001,200
2010/05/12 2,527 2,541 2,444 2,450 1,358,000
2010/05/11 2,553 2,577 2,512 2,518 731,000
2010/05/10 2,450 2,513 2,439 2,507 1,011,600
2010/05/07 2,427 2,474 2,409 2,459 1,434,400
2010/05/06 2,490 2,532 2,485 2,518 1,418,800
2010/04/30 2,580 2,608 2,569 2,590 778,900
2010/04/28 2,586 2,620 2,537 2,569 1,288,200
2010/04/27 2,622 2,653 2,622 2,636 756,000
2010/04/26 2,595 2,663 2,594 2,642 708,300
2010/04/23 2,591 2,603 2,569 2,591 679,600
2010/04/22 2,590 2,620 2,575 2,615 790,000
2010/04/21 2,629 2,645 2,607 2,614 1,237,100
2010/04/20 2,613 2,677 2,605 2,643 1,163,700
2010/04/19 2,585 2,613 2,573 2,600 811,500
2010/04/16 2,678 2,700 2,623 2,635 1,232,900
2010/04/15 2,713 2,725 2,693 2,704 967,700
2010/04/14 2,700 2,712 2,655 2,709 1,208,700
2010/04/13 2,691 2,698 2,648 2,679 1,318,300
2010/04/12 2,690 2,728 2,678 2,708 2,338,000
2010/04/09 2,600 2,692 2,590 2,600 3,119,800
2010/04/08 2,525 2,538 2,499 2,526 1,000,100
2010/04/07 2,539 2,553 2,506 2,524 1,132,000
2010/04/06 2,558 2,580 2,536 2,559 973,400
2010/04/05 2,540 2,557 2,515 2,540 904,300
2010/04/02 2,489 2,519 2,476 2,510 1,367,400
2010/04/01 2,480 2,508 2,446 2,495 1,604,300
2010/03/31 2,476 2,486 2,444 2,457 1,131,100
2010/03/30 2,449 2,475 2,440 2,470 692,900
2010/03/29 2,421 2,464 2,419 2,447 831,900
2010/03/26 2,385 2,475 2,380 2,470 1,289,100
2010/03/25 2,422 2,434 2,400 2,407 925,300
2010/03/24 2,417 2,453 2,383 2,420 807,400
2010/03/23 2,398 2,417 2,392 2,404 609,000
2010/03/19 2,415 2,445 2,386 2,424 1,042,500
2010/03/18 2,449 2,453 2,404 2,423 908,000
2010/03/17 2,450 2,463 2,403 2,448 1,123,800
2010/03/16 2,381 2,418 2,380 2,400 914,700
2010/03/15 2,437 2,447 2,395 2,410 1,143,800
2010/03/12 2,470 2,482 2,440 2,447 5,157,400
2010/03/11 2,379 2,430 2,369 2,398 1,612,300
2010/03/10 2,340 2,386 2,332 2,378 1,043,100
2010/03/09 2,333 2,352 2,316 2,322 1,155,000
2010/03/08 2,265 2,360 2,260 2,354 2,340,600
2010/03/05 2,199 2,243 2,190 2,220 1,090,500
2010/03/04 2,175 2,194 2,143 2,166 956,300
2010/03/03 2,150 2,195 2,140 2,167 946,400
2010/03/02 2,120 2,141 2,090 2,139 728,600
2010/03/01 2,110 2,140 2,086 2,122 898,000
2010/02/26 2,124 2,135 2,099 2,110 1,024,500
2010/02/25 2,120 2,161 2,102 2,150 771,400
2010/02/24 2,153 2,172 2,101 2,120 1,028,500
2010/02/23 2,144 2,197 2,143 2,185 693,300
2010/02/22 2,170 2,200 2,144 2,178 867,500
2010/02/19 2,166 2,173 2,122 2,125 951,000
2010/02/18 2,135 2,170 2,128 2,170 943,000
2010/02/17 2,113 2,149 2,107 2,147 691,800
2010/02/16 2,113 2,115 2,074 2,092 603,600
2010/02/15 2,106 2,117 2,096 2,100 847,000
2010/02/12 2,160 2,182 2,086 2,107 1,907,500
2010/02/10 1,993 2,013 1,984 1,997 617,000
2010/02/09 1,958 2,030 1,956 1,988 582,300
2010/02/08 2,016 2,019 1,980 1,998 511,300
2010/02/05 1,988 2,036 1,962 2,015 1,279,800
2010/02/04 2,098 2,098 2,056 2,075 613,800
2010/02/03 2,046 2,080 2,046 2,069 974,500
2010/02/02 2,025 2,046 2,016 2,039 1,029,700
2010/02/01 1,986 2,064 1,976 2,025 2,164,500
2010/01/29 2,082 2,108 2,077 2,086 2,188,900
2010/01/28 2,166 2,235 2,121 2,213 906,000
2010/01/27 2,130 2,170 2,121 2,137 922,800
2010/01/26 2,206 2,221 2,143 2,171 853,200
2010/01/25 2,179 2,219 2,168 2,201 654,200
2010/01/22 2,242 2,260 2,185 2,229 1,085,400
2010/01/21 2,280 2,300 2,240 2,290 1,637,900
2010/01/20 2,230 2,272 2,223 2,235 1,220,500
2010/01/19 2,164 2,164 2,120 2,130 386,900
2010/01/18 2,168 2,168 2,085 2,153 1,323,600
2010/01/15 2,169 2,186 2,147 2,178 1,005,300
2010/01/14 2,192 2,200 2,167 2,185 717,600
2010/01/13 2,192 2,218 2,186 2,191 813,600
2010/01/12 2,200 2,226 2,163 2,176 1,155,500
2010/01/08 2,200 2,207 2,165 2,199 1,778,700
2010/01/07 2,201 2,210 2,149 2,179 600,900
2010/01/06 2,200 2,218 2,173 2,200 553,300
2010/01/05 2,200 2,210 2,187 2,196 565,600
2010/01/04 2,155 2,184 2,151 2,160 266,600

このページの先頭へ