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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,800 | 3,830 | 3,760 | 3,775 | 905,700 |
| 2019/12/27 | 3,785 | 3,835 | 3,785 | 3,805 | 540,900 |
| 2019/12/26 | 3,820 | 3,845 | 3,810 | 3,845 | 521,800 |
| 2019/12/25 | 3,785 | 3,835 | 3,780 | 3,825 | 436,500 |
| 2019/12/24 | 3,795 | 3,855 | 3,790 | 3,825 | 825,900 |
| 2019/12/23 | 3,740 | 3,785 | 3,740 | 3,775 | 732,300 |
| 2019/12/20 | 3,745 | 3,775 | 3,700 | 3,720 | 1,733,100 |
| 2019/12/19 | 3,835 | 3,845 | 3,785 | 3,785 | 1,261,100 |
| 2019/12/18 | 3,870 | 3,945 | 3,855 | 3,905 | 1,262,400 |
| 2019/12/17 | 4,025 | 4,035 | 3,875 | 3,880 | 2,582,700 |
| 2019/12/16 | 4,120 | 4,155 | 4,105 | 4,140 | 702,600 |
| 2019/12/13 | 4,195 | 4,220 | 4,115 | 4,120 | 2,034,300 |
| 2019/12/12 | 4,055 | 4,140 | 4,050 | 4,125 | 1,140,100 |
| 2019/12/11 | 4,020 | 4,045 | 4,010 | 4,035 | 653,400 |
| 2019/12/10 | 4,000 | 4,045 | 4,000 | 4,030 | 628,300 |
| 2019/12/09 | 4,045 | 4,050 | 3,980 | 4,035 | 689,700 |
| 2019/12/06 | 4,095 | 4,130 | 4,020 | 4,020 | 846,900 |
| 2019/12/05 | 4,060 | 4,100 | 4,040 | 4,095 | 872,000 |
| 2019/12/04 | 4,000 | 4,050 | 3,990 | 4,040 | 1,029,700 |
| 2019/12/03 | 3,945 | 4,025 | 3,925 | 4,005 | 781,800 |
| 2019/12/02 | 4,005 | 4,045 | 4,000 | 4,045 | 629,500 |
| 2019/11/29 | 3,990 | 4,020 | 3,960 | 3,970 | 835,900 |
| 2019/11/28 | 3,995 | 4,000 | 3,940 | 3,980 | 524,300 |
| 2019/11/27 | 4,040 | 4,050 | 3,980 | 3,985 | 962,700 |
| 2019/11/26 | 4,115 | 4,140 | 4,070 | 4,070 | 815,200 |
| 2019/11/25 | 4,105 | 4,150 | 4,100 | 4,140 | 655,800 |
| 2019/11/22 | 4,125 | 4,140 | 4,045 | 4,050 | 721,500 |
| 2019/11/21 | 4,140 | 4,150 | 4,010 | 4,080 | 1,113,900 |
| 2019/11/20 | 4,110 | 4,175 | 4,105 | 4,145 | 858,800 |
| 2019/11/19 | 4,100 | 4,145 | 4,075 | 4,135 | 748,600 |
| 2019/11/18 | 4,165 | 4,165 | 4,070 | 4,100 | 1,174,300 |
| 2019/11/15 | 3,905 | 4,185 | 3,905 | 4,165 | 2,578,900 |
| 2019/11/14 | 3,930 | 3,960 | 3,905 | 3,905 | 778,400 |
| 2019/11/13 | 3,970 | 3,980 | 3,930 | 3,930 | 690,700 |
| 2019/11/12 | 4,005 | 4,010 | 3,955 | 4,010 | 1,098,500 |
| 2019/11/11 | 4,030 | 4,040 | 3,965 | 3,995 | 812,000 |
| 2019/11/08 | 4,100 | 4,115 | 4,015 | 4,030 | 1,366,800 |
| 2019/11/07 | 4,025 | 4,050 | 4,005 | 4,020 | 581,100 |
| 2019/11/06 | 4,010 | 4,035 | 3,990 | 4,035 | 828,500 |
| 2019/11/05 | 3,930 | 3,995 | 3,915 | 3,990 | 817,100 |
| 2019/11/01 | 3,855 | 3,930 | 3,855 | 3,930 | 595,700 |
| 2019/10/31 | 3,950 | 3,970 | 3,875 | 3,890 | 967,200 |
| 2019/10/30 | 3,940 | 3,970 | 3,925 | 3,935 | 1,094,000 |
| 2019/10/29 | 3,890 | 3,930 | 3,875 | 3,920 | 870,100 |
| 2019/10/28 | 3,865 | 3,890 | 3,850 | 3,865 | 489,400 |
| 2019/10/25 | 3,865 | 3,885 | 3,800 | 3,820 | 819,800 |
| 2019/10/24 | 3,835 | 3,900 | 3,810 | 3,895 | 873,600 |
| 2019/10/23 | 3,820 | 3,850 | 3,795 | 3,835 | 1,049,100 |
| 2019/10/21 | 3,740 | 3,785 | 3,735 | 3,775 | 769,700 |
| 2019/10/18 | 3,715 | 3,730 | 3,690 | 3,725 | 903,400 |
| 2019/10/17 | 3,710 | 3,730 | 3,660 | 3,680 | 854,000 |
| 2019/10/16 | 3,745 | 3,755 | 3,690 | 3,710 | 1,415,000 |
| 2019/10/15 | 3,665 | 3,700 | 3,640 | 3,690 | 1,341,700 |
| 2019/10/11 | 3,625 | 3,705 | 3,590 | 3,665 | 1,646,500 |
| 2019/10/10 | 3,665 | 3,670 | 3,575 | 3,605 | 1,259,900 |
| 2019/10/09 | 3,740 | 3,740 | 3,645 | 3,645 | 1,017,600 |
| 2019/10/08 | 3,795 | 3,840 | 3,775 | 3,780 | 669,400 |
| 2019/10/07 | 3,750 | 3,785 | 3,720 | 3,775 | 560,300 |
| 2019/10/04 | 3,680 | 3,770 | 3,675 | 3,760 | 837,600 |
| 2019/10/03 | 3,710 | 3,730 | 3,680 | 3,715 | 844,500 |
| 2019/10/02 | 3,800 | 3,815 | 3,770 | 3,795 | 598,200 |
| 2019/10/01 | 3,780 | 3,855 | 3,765 | 3,830 | 794,600 |
| 2019/09/30 | 3,815 | 3,850 | 3,780 | 3,805 | 897,500 |
| 2019/09/27 | 3,880 | 3,915 | 3,820 | 3,835 | 908,800 |
| 2019/09/26 | 3,960 | 3,960 | 3,885 | 3,900 | 802,700 |
| 2019/09/25 | 3,900 | 3,950 | 3,870 | 3,935 | 830,400 |
| 2019/09/24 | 4,000 | 4,015 | 3,940 | 3,945 | 732,400 |
| 2019/09/20 | 4,015 | 4,030 | 3,960 | 3,990 | 982,400 |
| 2019/09/19 | 3,960 | 4,025 | 3,945 | 3,985 | 977,900 |
| 2019/09/18 | 3,945 | 3,950 | 3,890 | 3,910 | 640,000 |
| 2019/09/17 | 3,920 | 3,945 | 3,895 | 3,930 | 811,700 |
| 2019/09/13 | 3,910 | 3,925 | 3,880 | 3,905 | 1,605,300 |
| 2019/09/12 | 3,880 | 3,900 | 3,835 | 3,875 | 1,136,600 |
| 2019/09/11 | 3,815 | 3,880 | 3,800 | 3,870 | 1,158,800 |
| 2019/09/10 | 3,730 | 3,780 | 3,710 | 3,740 | 861,700 |
| 2019/09/09 | 3,650 | 3,740 | 3,645 | 3,735 | 754,900 |
| 2019/09/06 | 3,655 | 3,655 | 3,615 | 3,650 | 1,048,300 |
| 2019/09/05 | 3,675 | 3,720 | 3,640 | 3,645 | 1,147,400 |
| 2019/09/04 | 3,660 | 3,665 | 3,635 | 3,655 | 523,700 |
| 2019/09/03 | 3,620 | 3,695 | 3,620 | 3,685 | 783,500 |
| 2019/09/02 | 3,605 | 3,635 | 3,585 | 3,620 | 535,600 |
| 2019/08/30 | 3,635 | 3,650 | 3,610 | 3,630 | 777,600 |
| 2019/08/29 | 3,585 | 3,595 | 3,555 | 3,565 | 615,200 |
| 2019/08/28 | 3,585 | 3,635 | 3,565 | 3,595 | 1,056,300 |
| 2019/08/27 | 3,600 | 3,625 | 3,550 | 3,555 | 916,500 |
| 2019/08/26 | 3,565 | 3,625 | 3,550 | 3,575 | 938,400 |
| 2019/08/23 | 3,650 | 3,700 | 3,645 | 3,685 | 577,800 |
| 2019/08/22 | 3,705 | 3,705 | 3,675 | 3,690 | 683,800 |
| 2019/08/21 | 3,705 | 3,730 | 3,670 | 3,710 | 614,500 |
| 2019/08/20 | 3,690 | 3,725 | 3,665 | 3,725 | 778,400 |
| 2019/08/19 | 3,700 | 3,720 | 3,675 | 3,715 | 615,500 |
| 2019/08/16 | 3,655 | 3,695 | 3,620 | 3,680 | 711,500 |
| 2019/08/15 | 3,655 | 3,710 | 3,635 | 3,695 | 1,091,400 |
| 2019/08/14 | 3,730 | 3,730 | 3,660 | 3,725 | 996,300 |
| 2019/08/13 | 3,555 | 3,715 | 3,550 | 3,700 | 1,932,600 |
| 2019/08/09 | 3,550 | 3,610 | 3,535 | 3,575 | 1,520,300 |
| 2019/08/08 | 3,460 | 3,585 | 3,455 | 3,495 | 1,935,900 |
| 2019/08/07 | 3,410 | 3,475 | 3,390 | 3,435 | 1,167,800 |
| 2019/08/06 | 3,315 | 3,450 | 3,310 | 3,445 | 999,700 |
| 2019/08/05 | 3,440 | 3,440 | 3,380 | 3,420 | 1,209,200 |
| 2019/08/02 | 3,535 | 3,555 | 3,460 | 3,475 | 1,228,300 |
| 2019/08/01 | 3,580 | 3,610 | 3,545 | 3,605 | 650,900 |
| 2019/07/31 | 3,570 | 3,640 | 3,560 | 3,620 | 1,004,600 |
| 2019/07/30 | 3,610 | 3,640 | 3,570 | 3,595 | 3,300,700 |
| 2019/07/29 | 3,630 | 3,635 | 3,580 | 3,610 | 1,438,900 |
| 2019/07/26 | 3,625 | 3,680 | 3,620 | 3,655 | 821,700 |
| 2019/07/25 | 3,710 | 3,720 | 3,635 | 3,650 | 1,392,400 |
| 2019/07/24 | 3,745 | 3,750 | 3,690 | 3,740 | 827,100 |
| 2019/07/23 | 3,675 | 3,745 | 3,675 | 3,740 | 644,100 |
| 2019/07/22 | 3,645 | 3,695 | 3,635 | 3,690 | 1,077,400 |
| 2019/07/19 | 3,540 | 3,640 | 3,530 | 3,635 | 1,196,700 |
| 2019/07/18 | 3,645 | 3,645 | 3,520 | 3,530 | 1,683,600 |
| 2019/07/17 | 3,725 | 3,730 | 3,655 | 3,670 | 1,219,100 |
| 2019/07/16 | 3,800 | 3,835 | 3,750 | 3,755 | 925,300 |
| 2019/07/12 | 3,900 | 3,900 | 3,780 | 3,790 | 1,289,300 |
| 2019/07/11 | 3,865 | 3,885 | 3,845 | 3,885 | 643,900 |
| 2019/07/10 | 3,860 | 3,900 | 3,850 | 3,875 | 920,400 |
| 2019/07/09 | 3,870 | 3,920 | 3,865 | 3,890 | 881,300 |
| 2019/07/08 | 3,875 | 3,905 | 3,850 | 3,850 | 971,000 |
| 2019/07/05 | 3,855 | 3,895 | 3,830 | 3,890 | 875,400 |
| 2019/07/04 | 3,870 | 3,880 | 3,830 | 3,880 | 521,700 |
| 2019/07/03 | 3,880 | 3,905 | 3,855 | 3,860 | 1,133,800 |
| 2019/07/02 | 3,815 | 3,895 | 3,815 | 3,850 | 1,285,600 |
| 2019/07/01 | 3,820 | 3,855 | 3,800 | 3,810 | 973,600 |
| 2019/06/28 | 3,835 | 3,855 | 3,735 | 3,760 | 1,562,300 |
| 2019/06/27 | 3,745 | 3,790 | 3,730 | 3,780 | 664,900 |
| 2019/06/26 | 3,735 | 3,770 | 3,715 | 3,735 | 667,600 |
| 2019/06/25 | 3,830 | 3,845 | 3,750 | 3,785 | 904,000 |
| 2019/06/24 | 3,830 | 3,865 | 3,815 | 3,850 | 597,600 |
| 2019/06/21 | 3,890 | 3,890 | 3,785 | 3,825 | 2,351,700 |
| 2019/06/20 | 3,885 | 3,900 | 3,845 | 3,860 | 1,007,900 |
| 2019/06/19 | 3,830 | 3,870 | 3,820 | 3,855 | 1,687,300 |
| 2019/06/18 | 3,765 | 3,815 | 3,755 | 3,770 | 1,248,600 |
| 2019/06/17 | 3,715 | 3,795 | 3,715 | 3,775 | 1,119,100 |
| 2019/06/14 | 3,750 | 3,790 | 3,690 | 3,695 | 2,399,800 |
| 2019/06/13 | 3,760 | 3,800 | 3,725 | 3,750 | 1,356,100 |
| 2019/06/12 | 3,750 | 3,785 | 3,730 | 3,730 | 1,325,400 |
| 2019/06/11 | 3,685 | 3,735 | 3,675 | 3,720 | 856,300 |
| 2019/06/10 | 3,765 | 3,775 | 3,700 | 3,700 | 1,250,800 |
| 2019/06/07 | 3,680 | 3,755 | 3,680 | 3,740 | 868,400 |
| 2019/06/06 | 3,710 | 3,765 | 3,660 | 3,660 | 1,027,200 |
| 2019/06/05 | 3,695 | 3,740 | 3,640 | 3,735 | 1,346,800 |
| 2019/06/04 | 3,555 | 3,585 | 3,550 | 3,585 | 898,200 |
| 2019/06/03 | 3,545 | 3,565 | 3,525 | 3,565 | 821,300 |
| 2019/05/31 | 3,565 | 3,580 | 3,525 | 3,550 | 1,167,700 |
| 2019/05/30 | 3,570 | 3,615 | 3,560 | 3,605 | 1,293,100 |
| 2019/05/29 | 3,650 | 3,680 | 3,610 | 3,640 | 1,277,000 |
| 2019/05/28 | 3,640 | 3,680 | 3,640 | 3,680 | 1,000,800 |
| 2019/05/27 | 3,670 | 3,685 | 3,620 | 3,640 | 818,900 |
| 2019/05/24 | 3,665 | 3,690 | 3,615 | 3,670 | 1,716,700 |
| 2019/05/23 | 3,765 | 3,780 | 3,735 | 3,735 | 971,800 |
| 2019/05/22 | 3,860 | 3,870 | 3,775 | 3,790 | 1,097,600 |
| 2019/05/21 | 3,950 | 3,980 | 3,840 | 3,865 | 1,395,400 |
| 2019/05/20 | 4,005 | 4,075 | 3,975 | 3,975 | 1,087,900 |
| 2019/05/17 | 4,010 | 4,145 | 3,995 | 4,030 | 1,381,800 |
| 2019/05/16 | 3,970 | 4,010 | 3,910 | 3,990 | 2,281,000 |
| 2019/05/15 | 4,350 | 4,400 | 4,325 | 4,360 | 928,600 |
| 2019/05/14 | 4,355 | 4,395 | 4,325 | 4,365 | 955,500 |
| 2019/05/13 | 4,415 | 4,450 | 4,385 | 4,430 | 649,200 |
| 2019/05/10 | 4,485 | 4,540 | 4,415 | 4,455 | 1,059,700 |
| 2019/05/09 | 4,475 | 4,495 | 4,435 | 4,460 | 949,800 |
| 2019/05/08 | 4,450 | 4,500 | 4,440 | 4,485 | 846,100 |
| 2019/05/07 | 4,550 | 4,570 | 4,495 | 4,520 | 941,900 |
| 2019/04/26 | 4,520 | 4,545 | 4,490 | 4,535 | 740,600 |
| 2019/04/25 | 4,515 | 4,585 | 4,490 | 4,580 | 711,100 |
| 2019/04/24 | 4,585 | 4,590 | 4,530 | 4,545 | 596,100 |
| 2019/04/23 | 4,545 | 4,565 | 4,495 | 4,560 | 708,100 |
| 2019/04/22 | 4,595 | 4,595 | 4,525 | 4,525 | 646,100 |
| 2019/04/19 | 4,540 | 4,590 | 4,510 | 4,590 | 675,900 |
| 2019/04/18 | 4,595 | 4,595 | 4,520 | 4,540 | 721,000 |
| 2019/04/17 | 4,600 | 4,665 | 4,575 | 4,580 | 881,600 |
| 2019/04/16 | 4,700 | 4,705 | 4,605 | 4,610 | 787,400 |
| 2019/04/15 | 4,710 | 4,715 | 4,660 | 4,660 | 795,100 |
| 2019/04/12 | 4,665 | 4,670 | 4,630 | 4,655 | 973,400 |
| 2019/04/11 | 4,625 | 4,665 | 4,625 | 4,660 | 589,400 |
| 2019/04/10 | 4,635 | 4,665 | 4,620 | 4,650 | 595,400 |
| 2019/04/09 | 4,625 | 4,675 | 4,615 | 4,675 | 532,200 |
| 2019/04/08 | 4,715 | 4,715 | 4,640 | 4,660 | 657,000 |
| 2019/04/05 | 4,700 | 4,720 | 4,655 | 4,700 | 551,100 |
| 2019/04/04 | 4,700 | 4,710 | 4,645 | 4,650 | 571,700 |
| 2019/04/03 | 4,685 | 4,720 | 4,655 | 4,715 | 849,000 |
| 2019/04/02 | 4,765 | 4,765 | 4,700 | 4,715 | 641,700 |
| 2019/04/01 | 4,775 | 4,795 | 4,700 | 4,720 | 1,061,200 |
| 2019/03/29 | 4,710 | 4,720 | 4,615 | 4,675 | 821,600 |
| 2019/03/28 | 4,735 | 4,750 | 4,670 | 4,705 | 1,122,800 |
| 2019/03/27 | 4,755 | 4,790 | 4,725 | 4,775 | 1,155,200 |
| 2019/03/26 | 4,645 | 4,715 | 4,630 | 4,710 | 1,058,100 |
| 2019/03/25 | 4,645 | 4,650 | 4,545 | 4,575 | 887,400 |
| 2019/03/22 | 4,755 | 4,760 | 4,670 | 4,730 | 953,500 |
| 2019/03/20 | 4,685 | 4,745 | 4,675 | 4,730 | 766,900 |
| 2019/03/19 | 4,660 | 4,670 | 4,630 | 4,660 | 577,200 |
| 2019/03/18 | 4,705 | 4,715 | 4,620 | 4,635 | 830,400 |
| 2019/03/15 | 4,715 | 4,745 | 4,695 | 4,715 | 1,053,600 |
| 2019/03/14 | 4,675 | 4,710 | 4,635 | 4,655 | 918,500 |
| 2019/03/13 | 4,630 | 4,665 | 4,610 | 4,640 | 1,018,400 |
| 2019/03/12 | 4,560 | 4,620 | 4,555 | 4,600 | 947,800 |
| 2019/03/11 | 4,540 | 4,545 | 4,460 | 4,505 | 984,100 |
| 2019/03/08 | 4,515 | 4,540 | 4,480 | 4,495 | 2,087,500 |
| 2019/03/07 | 4,575 | 4,600 | 4,555 | 4,580 | 1,171,000 |
| 2019/03/06 | 4,625 | 4,675 | 4,590 | 4,610 | 1,350,600 |
| 2019/03/05 | 4,560 | 4,620 | 4,525 | 4,615 | 1,907,000 |
| 2019/03/04 | 4,620 | 4,625 | 4,540 | 4,595 | 3,248,900 |
| 2019/03/01 | 4,650 | 4,660 | 4,600 | 4,605 | 1,253,900 |
| 2019/02/28 | 4,670 | 4,690 | 4,635 | 4,650 | 1,057,000 |
| 2019/02/27 | 4,770 | 4,780 | 4,720 | 4,720 | 1,200,900 |
| 2019/02/26 | 4,810 | 4,835 | 4,760 | 4,775 | 868,100 |
| 2019/02/25 | 4,845 | 4,870 | 4,810 | 4,815 | 918,200 |
| 2019/02/22 | 4,960 | 4,965 | 4,905 | 4,905 | 610,100 |
| 2019/02/21 | 4,925 | 5,000 | 4,885 | 4,970 | 908,200 |
| 2019/02/20 | 4,850 | 4,940 | 4,820 | 4,905 | 754,100 |
| 2019/02/19 | 4,880 | 4,995 | 4,880 | 4,920 | 980,200 |
| 2019/02/18 | 4,795 | 4,880 | 4,760 | 4,855 | 1,064,700 |
| 2019/02/15 | 4,760 | 4,820 | 4,655 | 4,725 | 2,793,800 |
| 2019/02/14 | 5,070 | 5,140 | 5,060 | 5,120 | 555,700 |
| 2019/02/13 | 5,000 | 5,140 | 5,000 | 5,070 | 948,400 |
| 2019/02/12 | 4,855 | 4,995 | 4,855 | 4,955 | 1,255,800 |
| 2019/02/08 | 4,875 | 4,940 | 4,820 | 4,920 | 1,904,400 |
| 2019/02/07 | 5,180 | 5,200 | 5,020 | 5,030 | 1,061,400 |
| 2019/02/06 | 5,300 | 5,320 | 5,220 | 5,260 | 778,600 |
| 2019/02/05 | 5,250 | 5,320 | 5,220 | 5,290 | 543,100 |
| 2019/02/04 | 5,270 | 5,300 | 5,240 | 5,260 | 532,700 |
| 2019/02/01 | 5,220 | 5,280 | 5,220 | 5,270 | 985,200 |
| 2019/01/31 | 5,160 | 5,230 | 5,150 | 5,160 | 740,600 |
| 2019/01/30 | 5,190 | 5,190 | 5,100 | 5,130 | 878,300 |
| 2019/01/29 | 5,070 | 5,130 | 5,010 | 5,120 | 819,100 |
| 2019/01/28 | 5,190 | 5,210 | 5,100 | 5,110 | 673,600 |
| 2019/01/25 | 5,160 | 5,250 | 5,160 | 5,200 | 802,900 |
| 2019/01/24 | 5,220 | 5,260 | 5,170 | 5,210 | 603,600 |
| 2019/01/23 | 5,230 | 5,270 | 5,180 | 5,230 | 1,035,300 |
| 2019/01/22 | 5,200 | 5,200 | 5,120 | 5,140 | 901,400 |
| 2019/01/21 | 5,350 | 5,350 | 5,210 | 5,250 | 738,700 |
| 2019/01/18 | 5,160 | 5,300 | 5,140 | 5,290 | 1,309,900 |
| 2019/01/17 | 5,130 | 5,200 | 5,110 | 5,130 | 966,700 |
| 2019/01/16 | 5,020 | 5,060 | 4,995 | 5,050 | 855,300 |
| 2019/01/15 | 4,885 | 5,000 | 4,840 | 5,000 | 1,256,300 |
| 2019/01/11 | 4,845 | 4,910 | 4,840 | 4,895 | 1,375,500 |
| 2019/01/10 | 4,820 | 4,860 | 4,790 | 4,800 | 792,300 |
| 2019/01/09 | 4,945 | 5,030 | 4,865 | 4,885 | 934,600 |
| 2019/01/08 | 4,900 | 4,965 | 4,825 | 4,895 | 1,028,700 |
| 2019/01/07 | 4,695 | 4,910 | 4,660 | 4,890 | 1,548,500 |
| 2019/01/04 | 4,695 | 4,735 | 4,545 | 4,575 | 1,800,200 |