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
2011/12/30 2,335 2,352 2,320 2,349 415,100
2011/12/29 2,347 2,347 2,303 2,332 478,800
2011/12/28 2,337 2,358 2,316 2,347 685,300
2011/12/27 2,319 2,348 2,307 2,339 330,100
2011/12/26 2,328 2,367 2,328 2,352 494,700
2011/12/22 2,330 2,349 2,311 2,316 678,500
2011/12/21 2,349 2,363 2,332 2,345 771,900
2011/12/20 2,269 2,323 2,262 2,320 952,100
2011/12/19 2,253 2,280 2,241 2,251 675,400
2011/12/16 2,300 2,304 2,253 2,258 1,054,400
2011/12/15 2,287 2,304 2,281 2,289 805,900
2011/12/14 2,260 2,312 2,259 2,287 827,500
2011/12/13 2,307 2,308 2,275 2,289 985,800
2011/12/12 2,327 2,348 2,306 2,338 819,500
2011/12/09 2,302 2,335 2,289 2,304 3,870,700
2011/12/08 2,318 2,355 2,294 2,350 707,300
2011/12/07 2,311 2,338 2,299 2,334 650,300
2011/12/06 2,307 2,334 2,287 2,310 642,400
2011/12/05 2,305 2,340 2,290 2,337 649,200
2011/12/02 2,277 2,304 2,249 2,304 917,400
2011/12/01 2,244 2,283 2,232 2,275 1,026,500
2011/11/30 2,179 2,199 2,166 2,194 1,040,300
2011/11/29 2,199 2,212 2,158 2,204 1,157,500
2011/11/28 2,216 2,232 2,178 2,186 734,500
2011/11/25 2,205 2,227 2,179 2,179 634,400
2011/11/24 2,247 2,247 2,193 2,195 833,000
2011/11/22 2,319 2,319 2,268 2,293 824,500
2011/11/21 2,311 2,357 2,311 2,346 932,700
2011/11/18 2,297 2,330 2,270 2,308 965,600
2011/11/17 2,342 2,349 2,270 2,309 997,100
2011/11/16 2,282 2,317 2,270 2,272 712,900
2011/11/15 2,252 2,287 2,250 2,274 445,400
2011/11/14 2,282 2,301 2,258 2,265 773,100
2011/11/11 2,251 2,351 2,250 2,265 1,558,900
2011/11/10 2,218 2,253 2,206 2,236 2,337,700
2011/11/09 2,339 2,366 2,302 2,318 767,400
2011/11/08 2,295 2,330 2,280 2,289 673,200
2011/11/07 2,336 2,341 2,318 2,330 441,000
2011/11/04 2,341 2,347 2,291 2,329 1,045,900
2011/11/02 2,266 2,284 2,245 2,263 1,188,700
2011/11/01 2,351 2,351 2,283 2,303 1,706,400
2011/10/31 2,403 2,466 2,394 2,400 872,400
2011/10/28 2,426 2,439 2,360 2,412 970,700
2011/10/27 2,396 2,416 2,356 2,376 871,200
2011/10/26 2,351 2,388 2,350 2,368 642,000
2011/10/25 2,461 2,493 2,409 2,416 735,100
2011/10/24 2,491 2,515 2,482 2,497 772,700
2011/10/21 2,467 2,474 2,435 2,461 516,500
2011/10/20 2,497 2,500 2,435 2,450 1,016,600
2011/10/19 2,511 2,535 2,487 2,512 948,500
2011/10/18 2,486 2,500 2,451 2,461 764,800
2011/10/17 2,511 2,550 2,508 2,525 820,600
2011/10/14 2,459 2,495 2,430 2,480 1,318,400
2011/10/13 2,490 2,497 2,435 2,458 922,500
2011/10/12 2,540 2,554 2,474 2,483 836,200
2011/10/11 2,550 2,579 2,520 2,571 995,300
2011/10/07 2,563 2,584 2,544 2,546 757,100
2011/10/06 2,536 2,589 2,533 2,572 1,119,300
2011/10/05 2,479 2,522 2,462 2,511 1,663,100
2011/10/04 2,419 2,478 2,418 2,437 1,731,700
2011/10/03 2,432 2,455 2,394 2,437 1,044,300
2011/09/30 2,480 2,496 2,462 2,474 846,900
2011/09/29 2,460 2,479 2,440 2,465 1,235,600
2011/09/28 2,463 2,488 2,425 2,479 1,170,000
2011/09/27 2,419 2,466 2,415 2,466 1,213,300
2011/09/26 2,373 2,426 2,373 2,405 1,719,200
2011/09/22 2,320 2,375 2,311 2,371 929,600
2011/09/21 2,384 2,396 2,358 2,365 587,500
2011/09/20 2,387 2,395 2,350 2,365 595,700
2011/09/16 2,400 2,409 2,380 2,387 509,900
2011/09/15 2,380 2,390 2,349 2,366 588,700
2011/09/14 2,340 2,358 2,315 2,325 771,100
2011/09/13 2,356 2,356 2,330 2,336 765,500
2011/09/12 2,342 2,372 2,324 2,324 976,500
2011/09/09 2,368 2,399 2,345 2,392 3,249,400
2011/09/08 2,410 2,425 2,381 2,387 977,400
2011/09/07 2,397 2,399 2,354 2,392 1,043,800
2011/09/06 2,345 2,368 2,335 2,353 916,600
2011/09/05 2,396 2,408 2,367 2,378 1,093,400
2011/09/02 2,370 2,420 2,365 2,412 1,075,700
2011/09/01 2,396 2,419 2,369 2,385 958,300
2011/08/31 2,376 2,413 2,366 2,394 665,300
2011/08/30 2,376 2,398 2,352 2,379 1,018,800
2011/08/29 2,315 2,358 2,300 2,345 735,800
2011/08/26 2,343 2,343 2,290 2,305 1,015,600
2011/08/25 2,359 2,376 2,339 2,340 988,200
2011/08/24 2,322 2,340 2,306 2,315 1,002,000
2011/08/23 2,264 2,303 2,247 2,288 1,362,800
2011/08/22 2,264 2,264 2,225 2,228 1,024,300
2011/08/19 2,248 2,293 2,230 2,263 863,500
2011/08/18 2,305 2,322 2,286 2,298 885,600
2011/08/17 2,282 2,320 2,273 2,305 1,105,900
2011/08/16 2,346 2,346 2,295 2,309 1,625,000
2011/08/15 2,365 2,374 2,327 2,352 1,206,800
2011/08/12 2,293 2,337 2,290 2,336 1,933,000
2011/08/11 2,217 2,266 2,193 2,259 1,100,500
2011/08/10 2,238 2,297 2,218 2,283 1,392,000
2011/08/09 2,137 2,199 2,105 2,193 2,098,400
2011/08/08 2,270 2,273 2,202 2,225 1,816,200
2011/08/05 2,373 2,374 2,288 2,306 1,790,400
2011/08/04 2,435 2,463 2,415 2,423 1,684,300
2011/08/03 2,390 2,413 2,372 2,393 1,103,500
2011/08/02 2,425 2,431 2,406 2,425 631,400
2011/08/01 2,417 2,482 2,407 2,460 1,020,600
2011/07/29 2,403 2,432 2,383 2,408 1,204,700
2011/07/28 2,402 2,409 2,381 2,392 855,800
2011/07/27 2,435 2,447 2,399 2,438 833,500
2011/07/26 2,426 2,461 2,415 2,447 644,400
2011/07/25 2,430 2,447 2,412 2,425 818,600
2011/07/22 2,484 2,496 2,449 2,455 1,082,400
2011/07/21 2,489 2,509 2,446 2,447 1,668,700
2011/07/20 2,451 2,469 2,447 2,469 946,200
2011/07/19 2,409 2,430 2,405 2,410 703,500
2011/07/15 2,408 2,423 2,389 2,405 904,300
2011/07/14 2,403 2,425 2,379 2,410 583,700
2011/07/13 2,411 2,431 2,385 2,412 750,700
2011/07/12 2,400 2,426 2,380 2,416 1,080,400
2011/07/11 2,458 2,473 2,402 2,417 1,476,300
2011/07/08 2,450 2,480 2,432 2,452 2,619,000
2011/07/07 2,391 2,396 2,353 2,360 1,110,600
2011/07/06 2,366 2,404 2,354 2,400 1,128,900
2011/07/05 2,338 2,360 2,332 2,347 631,800
2011/07/04 2,365 2,370 2,334 2,345 825,200
2011/07/01 2,371 2,380 2,339 2,355 888,500
2011/06/30 2,378 2,407 2,346 2,370 2,193,100
2011/06/29 2,262 2,294 2,249 2,294 957,700
2011/06/28 2,233 2,249 2,208 2,225 717,700
2011/06/27 2,240 2,248 2,194 2,201 848,300
2011/06/24 2,229 2,262 2,218 2,258 1,136,300
2011/06/23 2,189 2,232 2,174 2,205 1,263,700
2011/06/22 2,133 2,203 2,120 2,188 1,437,800
2011/06/21 2,082 2,115 2,066 2,106 1,277,900
2011/06/20 2,073 2,100 2,059 2,065 685,200
2011/06/17 2,099 2,109 2,050 2,072 1,133,700
2011/06/16 2,085 2,100 2,066 2,078 554,900
2011/06/15 2,143 2,161 2,108 2,112 540,000
2011/06/14 2,091 2,143 2,082 2,128 644,700
2011/06/13 2,113 2,113 2,075 2,091 776,400
2011/06/10 2,118 2,158 2,101 2,121 3,091,800
2011/06/09 2,060 2,103 2,054 2,096 1,005,800
2011/06/08 2,119 2,133 2,042 2,065 2,033,900
2011/06/07 2,110 2,133 2,099 2,128 660,700
2011/06/06 2,156 2,157 2,107 2,109 745,500
2011/06/03 2,177 2,198 2,149 2,155 862,000
2011/06/02 2,168 2,200 2,125 2,183 1,489,600
2011/06/01 2,189 2,200 2,149 2,199 1,029,900
2011/05/31 2,149 2,186 2,129 2,179 1,450,900
2011/05/30 2,123 2,154 2,106 2,151 804,700
2011/05/27 2,135 2,156 2,120 2,141 748,700
2011/05/26 2,133 2,156 2,114 2,140 825,100
2011/05/25 2,141 2,150 2,100 2,103 944,200
2011/05/24 2,187 2,187 2,125 2,142 1,384,200
2011/05/23 2,244 2,255 2,182 2,190 969,600
2011/05/20 2,228 2,246 2,219 2,243 945,000
2011/05/19 2,209 2,227 2,202 2,221 866,600
2011/05/18 2,195 2,234 2,186 2,206 956,800
2011/05/17 2,144 2,214 2,144 2,203 1,376,600
2011/05/16 2,182 2,194 2,151 2,156 730,400
2011/05/13 2,183 2,299 2,182 2,219 2,580,700
2011/05/12 2,160 2,178 2,134 2,135 854,800
2011/05/11 2,180 2,193 2,169 2,192 757,800
2011/05/10 2,165 2,179 2,145 2,165 609,100
2011/05/09 2,168 2,175 2,148 2,151 551,800
2011/05/06 2,136 2,175 2,134 2,169 699,500
2011/05/02 2,156 2,194 2,151 2,169 623,900
2011/04/28 2,130 2,149 2,112 2,148 1,154,100
2011/04/27 2,110 2,147 2,097 2,104 1,005,600
2011/04/26 2,129 2,135 2,086 2,109 850,900
2011/04/25 2,113 2,163 2,113 2,141 819,200
2011/04/22 2,096 2,139 2,091 2,114 466,000
2011/04/21 2,133 2,137 2,114 2,115 665,800
2011/04/20 2,097 2,118 2,081 2,108 791,600
2011/04/19 2,095 2,111 2,075 2,088 893,100
2011/04/18 2,129 2,145 2,116 2,130 578,600
2011/04/15 2,110 2,129 2,096 2,122 559,000
2011/04/14 2,102 2,137 2,099 2,128 727,800
2011/04/13 2,100 2,132 2,090 2,121 772,400
2011/04/12 2,114 2,119 2,086 2,107 1,099,400
2011/04/11 2,122 2,175 2,120 2,158 886,600
2011/04/08 2,109 2,146 2,069 2,124 2,170,200
2011/04/07 2,150 2,150 2,107 2,110 804,400
2011/04/06 2,156 2,158 2,101 2,113 1,082,000
2011/04/05 2,125 2,141 2,106 2,120 1,116,800
2011/04/04 2,137 2,178 2,127 2,129 1,053,200
2011/04/01 2,160 2,169 2,111 2,114 1,337,300
2011/03/31 2,155 2,165 2,113 2,147 1,067,800
2011/03/30 2,049 2,134 2,017 2,134 1,337,300
2011/03/29 2,044 2,091 1,892 2,065 2,021,700
2011/03/28 2,098 2,098 2,038 2,055 1,119,900
2011/03/25 2,163 2,163 2,057 2,087 2,508,000
2011/03/24 2,196 2,216 2,157 2,160 1,496,000
2011/03/23 2,274 2,279 2,169 2,183 2,037,800
2011/03/22 2,150 2,289 2,133 2,280 3,002,800
2011/03/18 2,057 2,174 2,048 2,100 2,800,200
2011/03/17 1,976 2,085 1,935 2,055 2,816,900
2011/03/16 2,000 2,122 2,000 2,109 3,426,500
2011/03/15 2,260 2,292 1,916 1,984 3,032,300
2011/03/14 2,468 2,469 2,337 2,337 1,755,000
2011/03/11 2,583 2,622 2,567 2,570 3,830,300
2011/03/10 2,698 2,698 2,629 2,633 537,600
2011/03/09 2,694 2,722 2,680 2,695 954,100
2011/03/08 2,615 2,652 2,610 2,644 591,200
2011/03/07 2,648 2,664 2,609 2,616 706,700
2011/03/04 2,715 2,730 2,681 2,688 965,500
2011/03/03 2,614 2,685 2,608 2,674 1,069,900
2011/03/02 2,673 2,682 2,614 2,623 1,600,900
2011/03/01 2,700 2,800 2,697 2,723 3,940,500
2011/02/28 2,573 2,600 2,553 2,596 1,064,400
2011/02/25 2,540 2,578 2,527 2,558 1,165,800
2011/02/24 2,562 2,588 2,506 2,517 1,558,000
2011/02/23 2,576 2,607 2,550 2,560 711,700
2011/02/22 2,586 2,598 2,539 2,571 686,600
2011/02/21 2,622 2,634 2,598 2,624 588,900
2011/02/18 2,628 2,643 2,618 2,629 847,700
2011/02/17 2,634 2,645 2,607 2,625 1,264,700
2011/02/16 2,620 2,650 2,605 2,619 1,059,900
2011/02/15 2,641 2,645 2,608 2,615 749,000
2011/02/14 2,622 2,650 2,590 2,640 1,104,100
2011/02/10 2,625 2,646 2,604 2,621 861,900
2011/02/09 2,629 2,651 2,628 2,645 1,134,000
2011/02/08 2,620 2,626 2,587 2,605 896,400
2011/02/07 2,628 2,628 2,573 2,587 601,800
2011/02/04 2,586 2,619 2,580 2,580 729,200
2011/02/03 2,520 2,541 2,505 2,536 685,700
2011/02/02 2,538 2,570 2,518 2,540 902,300
2011/02/01 2,489 2,523 2,487 2,497 661,100
2011/01/31 2,494 2,523 2,453 2,501 1,023,900
2011/01/28 2,513 2,544 2,499 2,517 654,800
2011/01/27 2,566 2,577 2,526 2,526 773,900
2011/01/26 2,544 2,555 2,526 2,545 628,800
2011/01/25 2,511 2,578 2,506 2,571 1,121,200
2011/01/24 2,535 2,548 2,480 2,516 1,230,500
2011/01/21 2,601 2,618 2,532 2,539 1,616,600
2011/01/20 2,619 2,641 2,601 2,628 950,200
2011/01/19 2,605 2,636 2,586 2,618 725,600
2011/01/18 2,580 2,608 2,578 2,596 463,700
2011/01/17 2,605 2,622 2,591 2,612 443,900
2011/01/14 2,650 2,698 2,603 2,605 1,924,400
2011/01/13 2,600 2,703 2,585 2,700 1,970,500
2011/01/12 2,580 2,592 2,567 2,571 680,100
2011/01/11 2,565 2,585 2,561 2,578 687,700
2011/01/07 2,592 2,594 2,579 2,588 449,800
2011/01/06 2,590 2,600 2,566 2,594 869,200
2011/01/05 2,542 2,558 2,523 2,551 680,100
2011/01/04 2,550 2,590 2,529 2,572 587,300

このページの先頭へ