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
2012/12/28 2,312 2,343 2,288 2,305 1,309,700
2012/12/27 2,269 2,292 2,257 2,268 1,041,300
2012/12/26 2,180 2,238 2,171 2,238 946,700
2012/12/25 2,188 2,193 2,141 2,156 556,000
2012/12/21 2,190 2,195 2,140 2,142 1,026,200
2012/12/20 2,144 2,176 2,133 2,161 1,155,400
2012/12/19 2,165 2,170 2,089 2,153 1,586,600
2012/12/18 2,131 2,150 2,095 2,136 1,092,500
2012/12/17 2,154 2,175 2,128 2,130 1,271,500
2012/12/14 2,118 2,118 2,083 2,104 3,038,000
2012/12/13 2,121 2,137 2,108 2,117 1,000,000
2012/12/12 2,128 2,133 2,093 2,107 1,122,700
2012/12/11 2,145 2,158 2,113 2,124 687,200
2012/12/10 2,134 2,144 2,115 2,126 662,300
2012/12/07 2,097 2,141 2,095 2,133 1,025,900
2012/12/06 2,093 2,106 2,080 2,096 939,300
2012/12/05 2,037 2,099 2,037 2,088 968,800
2012/12/04 2,052 2,061 2,029 2,055 872,200
2012/12/03 2,051 2,088 2,037 2,073 1,870,300
2012/11/30 1,996 2,043 1,992 2,016 1,594,100
2012/11/29 1,983 1,988 1,961 1,969 850,900
2012/11/28 1,961 1,976 1,946 1,947 750,100
2012/11/27 2,029 2,032 1,955 1,967 1,393,400
2012/11/26 2,080 2,120 2,038 2,038 1,114,400
2012/11/22 2,000 2,030 1,989 2,030 939,200
2012/11/21 1,994 1,994 1,948 1,957 1,012,600
2012/11/20 1,970 1,988 1,954 1,976 1,016,100
2012/11/19 1,930 1,970 1,930 1,960 1,163,900
2012/11/16 1,838 1,916 1,838 1,892 1,546,600
2012/11/15 1,786 1,816 1,775 1,808 666,700
2012/11/14 1,767 1,788 1,756 1,780 506,700
2012/11/13 1,771 1,773 1,748 1,767 496,500
2012/11/12 1,790 1,790 1,747 1,762 614,300
2012/11/09 1,800 1,884 1,782 1,795 1,159,400
2012/11/08 1,789 1,831 1,787 1,812 520,100
2012/11/07 1,852 1,854 1,799 1,818 748,600
2012/11/06 1,853 1,856 1,812 1,839 677,900
2012/11/05 1,877 1,899 1,860 1,864 507,900
2012/11/02 1,917 1,921 1,893 1,898 468,900
2012/11/01 1,904 1,918 1,877 1,885 435,800
2012/10/31 1,922 1,922 1,879 1,883 782,600
2012/10/30 1,930 1,944 1,898 1,899 691,000
2012/10/29 1,904 1,935 1,900 1,925 515,300
2012/10/26 1,924 1,941 1,884 1,886 575,100
2012/10/25 1,878 1,912 1,876 1,911 661,600
2012/10/24 1,890 1,914 1,875 1,877 823,900
2012/10/23 1,923 1,934 1,901 1,920 750,000
2012/10/22 1,897 1,917 1,878 1,899 824,300
2012/10/19 1,871 1,905 1,866 1,897 1,229,500
2012/10/18 1,845 1,897 1,843 1,894 964,200
2012/10/17 1,839 1,866 1,829 1,845 780,900
2012/10/16 1,827 1,834 1,799 1,818 1,126,400
2012/10/15 1,786 1,821 1,768 1,820 1,569,800
2012/10/12 1,762 1,825 1,762 1,820 1,930,400
2012/10/11 1,762 1,779 1,753 1,760 1,057,800
2012/10/10 1,782 1,796 1,755 1,762 991,200
2012/10/09 1,880 1,881 1,807 1,816 1,532,900
2012/10/05 1,888 1,899 1,864 1,874 1,057,400
2012/10/04 1,894 1,894 1,831 1,859 1,078,700
2012/10/03 1,968 1,968 1,898 1,904 870,100
2012/10/02 1,970 1,995 1,944 1,971 1,024,800
2012/10/01 1,962 1,990 1,950 1,977 635,600
2012/09/28 2,045 2,045 1,971 1,980 1,094,500
2012/09/27 2,053 2,058 2,029 2,044 868,300
2012/09/26 2,093 2,115 2,059 2,063 989,300
2012/09/25 2,062 2,127 2,062 2,115 696,300
2012/09/24 2,112 2,128 2,085 2,096 929,500
2012/09/21 2,113 2,125 2,094 2,113 856,800
2012/09/20 2,078 2,115 2,076 2,103 1,901,600
2012/09/19 2,059 2,133 2,052 2,096 2,020,400
2012/09/18 2,007 2,067 2,005 2,041 1,690,600
2012/09/14 1,974 2,004 1,971 1,996 2,221,000
2012/09/13 1,998 1,998 1,961 1,973 854,000
2012/09/12 1,919 2,014 1,914 1,997 1,615,500
2012/09/11 1,910 1,926 1,900 1,907 868,800
2012/09/10 1,900 1,925 1,900 1,912 422,400
2012/09/07 1,925 1,926 1,892 1,900 849,300
2012/09/06 1,916 1,927 1,884 1,888 658,400
2012/09/05 1,919 1,934 1,902 1,912 768,600
2012/09/04 1,908 1,926 1,891 1,911 941,800
2012/09/03 1,976 1,979 1,915 1,915 1,277,200
2012/08/31 1,992 2,016 1,983 1,988 1,254,800
2012/08/30 2,018 2,030 1,992 2,006 601,500
2012/08/29 2,023 2,025 2,003 2,013 502,000
2012/08/28 2,047 2,050 1,998 2,005 1,003,800
2012/08/27 2,034 2,044 2,018 2,021 602,400
2012/08/24 1,994 2,025 1,983 2,014 918,800
2012/08/23 1,973 2,002 1,952 2,000 984,800
2012/08/22 2,040 2,042 1,958 1,979 1,572,500
2012/08/21 2,045 2,058 2,041 2,049 492,300
2012/08/20 2,037 2,048 2,032 2,044 614,100
2012/08/17 2,000 2,039 1,992 2,027 587,000
2012/08/16 2,005 2,012 1,988 2,010 454,100
2012/08/15 2,010 2,016 1,977 1,995 392,300
2012/08/14 1,977 2,011 1,970 2,009 844,900
2012/08/13 1,974 1,979 1,962 1,967 363,100
2012/08/10 1,971 1,989 1,967 1,974 877,000
2012/08/09 1,960 1,994 1,946 1,989 1,288,000
2012/08/08 1,979 1,998 1,950 1,959 1,462,600
2012/08/07 1,962 1,975 1,939 1,968 1,028,900
2012/08/06 2,016 2,016 1,952 1,957 1,672,000
2012/08/03 1,993 2,024 1,968 1,971 1,413,900
2012/08/02 2,071 2,090 2,040 2,040 815,200
2012/08/01 2,068 2,075 2,054 2,064 724,700
2012/07/31 2,081 2,100 2,053 2,089 716,000
2012/07/30 2,061 2,094 2,061 2,089 778,300
2012/07/27 2,047 2,078 2,023 2,054 1,086,500
2012/07/26 2,052 2,055 2,002 2,029 949,400
2012/07/25 2,055 2,072 2,028 2,042 699,200
2012/07/24 2,092 2,097 2,062 2,068 1,228,600
2012/07/23 2,109 2,119 2,059 2,064 1,295,800
2012/07/20 2,099 2,121 2,088 2,098 950,800
2012/07/19 2,115 2,150 2,078 2,095 1,401,700
2012/07/18 2,143 2,166 2,110 2,114 1,057,000
2012/07/17 2,144 2,174 2,117 2,143 1,439,900
2012/07/13 2,173 2,194 2,139 2,145 3,768,000
2012/07/12 2,331 2,338 2,297 2,306 761,400
2012/07/11 2,337 2,343 2,311 2,328 575,200
2012/07/10 2,344 2,378 2,338 2,342 531,000
2012/07/09 2,338 2,368 2,333 2,342 661,100
2012/07/06 2,370 2,388 2,343 2,356 518,800
2012/07/05 2,369 2,387 2,365 2,370 403,100
2012/07/04 2,365 2,392 2,363 2,375 583,000
2012/07/03 2,333 2,366 2,333 2,359 428,900
2012/07/02 2,354 2,360 2,319 2,333 483,200
2012/06/29 2,275 2,358 2,270 2,348 1,162,700
2012/06/28 2,260 2,297 2,256 2,289 775,700
2012/06/27 2,226 2,260 2,223 2,260 549,900
2012/06/26 2,208 2,240 2,192 2,215 940,300
2012/06/25 2,220 2,245 2,216 2,218 838,100
2012/06/22 2,279 2,299 2,233 2,251 1,133,000
2012/06/21 2,277 2,307 2,277 2,299 997,400
2012/06/20 2,218 2,268 2,217 2,262 1,113,700
2012/06/19 2,216 2,227 2,186 2,195 632,600
2012/06/18 2,227 2,227 2,205 2,215 806,500
2012/06/15 2,197 2,220 2,193 2,194 975,100
2012/06/14 2,194 2,219 2,191 2,198 895,700
2012/06/13 2,191 2,219 2,189 2,209 681,800
2012/06/12 2,172 2,198 2,163 2,188 701,600
2012/06/11 2,229 2,229 2,202 2,214 890,500
2012/06/08 2,200 2,223 2,168 2,196 3,281,100
2012/06/07 2,259 2,265 2,176 2,199 1,669,600
2012/06/06 2,226 2,269 2,225 2,244 1,349,600
2012/06/05 2,191 2,228 2,189 2,216 875,300
2012/06/04 2,147 2,184 2,130 2,183 816,800
2012/06/01 2,187 2,232 2,173 2,205 900,700
2012/05/31 2,200 2,209 2,171 2,198 996,400
2012/05/30 2,207 2,223 2,201 2,220 847,400
2012/05/29 2,221 2,229 2,199 2,218 698,100
2012/05/28 2,245 2,247 2,206 2,223 531,000
2012/05/25 2,273 2,273 2,226 2,236 659,900
2012/05/24 2,230 2,264 2,219 2,229 826,600
2012/05/23 2,243 2,258 2,222 2,229 849,500
2012/05/22 2,272 2,272 2,220 2,259 1,020,800
2012/05/21 2,298 2,299 2,270 2,271 766,400
2012/05/18 2,283 2,312 2,273 2,287 860,100
2012/05/17 2,326 2,333 2,300 2,316 1,066,900
2012/05/16 2,375 2,388 2,322 2,338 1,170,600
2012/05/15 2,410 2,466 2,386 2,390 1,278,400
2012/05/14 2,392 2,428 2,376 2,398 773,400
2012/05/11 2,369 2,383 2,358 2,366 883,700
2012/05/10 2,380 2,396 2,365 2,378 693,200
2012/05/09 2,381 2,394 2,365 2,386 798,400
2012/05/08 2,413 2,420 2,383 2,407 741,100
2012/05/07 2,411 2,443 2,403 2,407 721,300
2012/05/02 2,462 2,481 2,451 2,461 444,900
2012/05/01 2,467 2,504 2,452 2,461 535,700
2012/04/27 2,500 2,509 2,459 2,463 1,414,300
2012/04/26 2,490 2,535 2,470 2,513 577,600
2012/04/25 2,487 2,498 2,466 2,482 761,100
2012/04/24 2,476 2,487 2,441 2,456 776,700
2012/04/23 2,496 2,522 2,463 2,498 719,900
2012/04/20 2,488 2,519 2,482 2,499 763,900
2012/04/19 2,515 2,533 2,505 2,509 632,400
2012/04/18 2,531 2,549 2,515 2,544 545,000
2012/04/17 2,468 2,513 2,457 2,504 899,900
2012/04/16 2,465 2,507 2,459 2,477 576,000
2012/04/13 2,485 2,518 2,469 2,497 2,238,500
2012/04/12 2,476 2,504 2,445 2,484 729,800
2012/04/11 2,445 2,499 2,431 2,490 1,136,500
2012/04/10 2,481 2,499 2,459 2,476 812,400
2012/04/09 2,444 2,482 2,441 2,462 886,200
2012/04/06 2,473 2,488 2,446 2,476 822,200
2012/04/05 2,501 2,505 2,455 2,481 1,412,200
2012/04/04 2,550 2,572 2,455 2,511 1,423,700
2012/04/03 2,620 2,621 2,575 2,576 1,065,900
2012/04/02 2,660 2,665 2,633 2,641 863,400
2012/03/30 2,640 2,652 2,621 2,636 845,100
2012/03/29 2,605 2,638 2,604 2,638 591,300
2012/03/28 2,600 2,620 2,580 2,616 683,700
2012/03/27 2,644 2,658 2,614 2,656 905,500
2012/03/26 2,622 2,649 2,598 2,598 554,300
2012/03/23 2,600 2,629 2,591 2,618 646,600
2012/03/22 2,602 2,631 2,595 2,631 759,600
2012/03/21 2,618 2,618 2,576 2,601 972,200
2012/03/19 2,607 2,638 2,593 2,605 666,900
2012/03/16 2,627 2,640 2,601 2,603 540,300
2012/03/15 2,647 2,663 2,623 2,628 727,300
2012/03/14 2,656 2,657 2,623 2,623 626,700
2012/03/13 2,608 2,661 2,598 2,606 1,059,900
2012/03/12 2,640 2,656 2,606 2,607 717,200
2012/03/09 2,603 2,648 2,575 2,616 3,658,100
2012/03/08 2,565 2,566 2,511 2,558 1,036,700
2012/03/07 2,544 2,598 2,528 2,550 814,500
2012/03/06 2,551 2,580 2,544 2,567 880,400
2012/03/05 2,561 2,568 2,541 2,547 683,800
2012/03/02 2,565 2,570 2,540 2,568 889,400
2012/03/01 2,551 2,565 2,523 2,539 956,600
2012/02/29 2,500 2,545 2,495 2,525 1,157,100
2012/02/28 2,462 2,498 2,423 2,498 952,500
2012/02/27 2,477 2,488 2,452 2,462 832,100
2012/02/24 2,474 2,474 2,443 2,461 730,500
2012/02/23 2,479 2,480 2,442 2,465 1,194,300
2012/02/22 2,428 2,484 2,427 2,475 1,006,400
2012/02/21 2,418 2,432 2,406 2,427 918,400
2012/02/20 2,486 2,490 2,436 2,440 696,400
2012/02/17 2,446 2,448 2,419 2,438 894,600
2012/02/16 2,430 2,437 2,389 2,402 891,900
2012/02/15 2,451 2,468 2,415 2,430 1,145,900
2012/02/14 2,412 2,460 2,409 2,448 946,600
2012/02/13 2,430 2,452 2,404 2,435 569,000
2012/02/10 2,434 2,452 2,409 2,420 1,327,100
2012/02/09 2,420 2,453 2,410 2,430 1,457,400
2012/02/08 2,519 2,519 2,428 2,464 1,404,200
2012/02/07 2,496 2,528 2,496 2,510 735,200
2012/02/06 2,531 2,534 2,500 2,519 753,200
2012/02/03 2,523 2,539 2,489 2,493 520,800
2012/02/02 2,524 2,547 2,514 2,537 634,000
2012/02/01 2,567 2,594 2,510 2,523 861,800
2012/01/31 2,489 2,549 2,474 2,547 1,151,700
2012/01/30 2,508 2,513 2,481 2,489 605,600
2012/01/27 2,493 2,514 2,478 2,511 1,155,700
2012/01/26 2,485 2,496 2,477 2,493 471,000
2012/01/25 2,491 2,499 2,478 2,492 612,300
2012/01/24 2,456 2,492 2,453 2,481 603,800
2012/01/23 2,479 2,479 2,449 2,455 837,600
2012/01/20 2,477 2,494 2,472 2,479 904,800
2012/01/19 2,470 2,482 2,460 2,467 688,200
2012/01/18 2,444 2,491 2,431 2,472 787,600
2012/01/17 2,433 2,477 2,421 2,472 1,066,400
2012/01/16 2,407 2,428 2,386 2,420 1,083,700
2012/01/13 2,354 2,431 2,354 2,421 2,239,200
2012/01/12 2,325 2,346 2,312 2,322 489,800
2012/01/11 2,324 2,351 2,313 2,338 645,300
2012/01/10 2,317 2,336 2,295 2,324 513,300
2012/01/06 2,345 2,363 2,304 2,317 470,900
2012/01/05 2,341 2,374 2,311 2,348 698,100
2012/01/04 2,372 2,388 2,348 2,352 601,900

このページの先頭へ