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 |
|---|---|---|---|---|---|
| 2026/05/26 | 3,031 | 3,073 | 3,025 | 3,061 | 1,036,300 |
| 2026/05/25 | 3,090 | 3,090 | 2,982 | 3,025 | 984,400 |
| 2026/05/22 | 3,051 | 3,077 | 3,012 | 3,049 | 1,211,800 |
| 2026/05/21 | 3,145 | 3,148 | 3,065 | 3,121 | 1,150,300 |
| 2026/05/20 | 3,153 | 3,183 | 3,096 | 3,137 | 1,417,600 |
| 2026/05/19 | 3,107 | 3,195 | 3,092 | 3,188 | 1,782,500 |
| 2026/05/18 | 3,105 | 3,122 | 3,015 | 3,061 | 1,804,800 |
| 2026/05/15 | 2,992 | 3,040 | 2,950 | 3,035 | 1,744,000 |
| 2026/05/14 | 3,069 | 3,084 | 2,985 | 2,989 | 1,197,900 |
| 2026/05/13 | 3,120 | 3,167 | 3,093 | 3,111 | 2,410,800 |
| 2026/05/12 | 3,015 | 3,123 | 3,004 | 3,086 | 2,287,400 |
| 2026/05/11 | 3,054 | 3,072 | 2,966 | 2,990 | 1,724,000 |
| 2026/05/08 | 2,958 | 3,050 | 2,912 | 3,045 | 1,888,000 |
| 2026/05/07 | 2,951 | 2,968 | 2,894 | 2,908 | 2,065,900 |
| 2026/05/01 | 2,944 | 2,971 | 2,921 | 2,967 | 717,300 |
| 2026/04/30 | 2,977 | 3,009 | 2,962 | 2,986 | 1,123,500 |
| 2026/04/28 | 2,999 | 2,999 | 2,955 | 2,979 | 804,200 |
| 2026/04/27 | 2,989 | 3,008 | 2,951 | 2,951 | 1,011,100 |
| 2026/04/24 | 2,989 | 3,022 | 2,985 | 3,004 | 1,246,200 |
| 2026/04/23 | 3,093 | 3,103 | 3,023 | 3,044 | 820,600 |
| 2026/04/22 | 3,003 | 3,094 | 3,001 | 3,075 | 1,203,600 |
| 2026/04/21 | 3,183 | 3,184 | 3,054 | 3,054 | 1,058,000 |
| 2026/04/20 | 3,173 | 3,236 | 3,167 | 3,178 | 1,360,900 |
| 2026/04/17 | 3,089 | 3,164 | 3,086 | 3,127 | 1,164,700 |
| 2026/04/16 | 3,130 | 3,170 | 3,085 | 3,087 | 1,250,800 |
| 2026/04/15 | 3,090 | 3,109 | 3,049 | 3,083 | 1,423,900 |
| 2026/04/14 | 3,154 | 3,154 | 3,059 | 3,088 | 2,206,700 |
| 2026/04/13 | 2,839 | 3,176 | 2,813 | 3,155 | 11,313,100 |
| 2026/04/10 | 2,963 | 2,972 | 2,866 | 2,866 | 1,658,100 |
| 2026/04/09 | 2,950 | 2,997 | 2,937 | 2,952 | 1,691,500 |
| 2026/04/08 | 2,915 | 2,937 | 2,884 | 2,928 | 2,042,200 |
| 2026/04/07 | 2,780 | 2,838 | 2,751 | 2,827 | 1,796,100 |
| 2026/04/06 | 2,807 | 2,899 | 2,797 | 2,846 | 1,604,300 |
| 2026/04/03 | 2,721 | 2,781 | 2,721 | 2,757 | 1,348,600 |
| 2026/03/27 | 2,734 | 2,758 | 2,715 | 2,723 | 1,488,100 |
| 2026/03/26 | 2,719 | 2,723 | 2,684 | 2,703 | 1,111,900 |
| 2026/03/25 | 2,735 | 2,772 | 2,731 | 2,738 | 983,400 |
| 2026/03/24 | 2,730 | 2,764 | 2,714 | 2,748 | 937,800 |
| 2026/03/23 | 2,689 | 2,716 | 2,674 | 2,708 | 1,289,900 |
| 2026/03/19 | 2,785 | 2,848 | 2,770 | 2,770 | 2,738,500 |
| 2026/03/18 | 2,819 | 2,862 | 2,809 | 2,854 | 1,873,800 |
| 2026/03/17 | 2,780 | 2,803 | 2,767 | 2,794 | 991,300 |
| 2026/03/16 | 2,751 | 2,760 | 2,712 | 2,753 | 1,269,000 |
| 2026/03/13 | 2,745 | 2,776 | 2,723 | 2,775 | 1,386,900 |
| 2026/03/12 | 2,750 | 2,795 | 2,744 | 2,795 | 1,111,000 |
| 2026/03/11 | 2,842 | 2,875 | 2,769 | 2,774 | 1,562,600 |
| 2026/03/10 | 2,830 | 2,858 | 2,798 | 2,833 | 1,455,700 |
| 2026/03/09 | 2,800 | 2,863 | 2,798 | 2,845 | 1,430,300 |
| 2026/03/06 | 2,777 | 2,900 | 2,775 | 2,900 | 1,326,200 |
| 2026/03/05 | 2,840 | 2,860 | 2,792 | 2,802 | 1,939,100 |
| 2026/03/04 | 2,707 | 2,773 | 2,684 | 2,770 | 1,989,000 |
| 2026/03/03 | 2,850 | 2,868 | 2,733 | 2,734 | 1,695,700 |
| 2026/03/02 | 2,900 | 2,930 | 2,852 | 2,872 | 1,176,300 |
| 2026/02/27 | 2,950 | 2,967 | 2,898 | 2,926 | 1,382,100 |
| 2026/02/26 | 2,794 | 2,900 | 2,791 | 2,875 | 1,801,200 |
| 2026/02/25 | 2,752 | 2,815 | 2,746 | 2,796 | 1,063,200 |
| 2026/02/24 | 2,788 | 2,806 | 2,739 | 2,766 | 1,943,600 |
| 2026/02/20 | 2,853 | 2,867 | 2,821 | 2,831 | 1,148,200 |
| 2026/02/19 | 2,945 | 2,953 | 2,854 | 2,854 | 1,837,800 |
| 2026/02/18 | 2,952 | 2,986 | 2,849 | 2,868 | 2,640,700 |
| 2026/02/17 | 3,010 | 3,026 | 2,939 | 2,996 | 1,568,400 |
| 2026/02/16 | 3,151 | 3,153 | 2,944 | 2,969 | 3,398,800 |
| 2026/02/13 | 2,996 | 3,050 | 2,920 | 2,953 | 5,724,900 |
| 2026/02/12 | 2,975 | 2,991 | 2,931 | 2,946 | 1,732,000 |
| 2026/02/10 | 2,920 | 2,993 | 2,907 | 2,990 | 1,425,300 |
| 2026/02/09 | 3,040 | 3,044 | 2,888 | 2,888 | 2,559,000 |
| 2026/02/06 | 2,830 | 2,871 | 2,807 | 2,840 | 2,073,200 |
| 2026/02/05 | 2,830 | 2,888 | 2,795 | 2,795 | 3,217,500 |
| 2026/02/04 | 2,856 | 2,872 | 2,774 | 2,781 | 4,740,500 |
| 2026/02/03 | 2,965 | 2,996 | 2,954 | 2,976 | 1,400,000 |
| 2026/02/02 | 2,986 | 3,027 | 2,968 | 2,968 | 1,411,400 |
| 2026/01/30 | 2,980 | 3,008 | 2,968 | 2,993 | 1,024,400 |
| 2026/01/29 | 2,973 | 2,976 | 2,920 | 2,968 | 1,862,900 |
| 2026/01/28 | 3,024 | 3,047 | 2,999 | 3,000 | 1,050,300 |
| 2026/01/27 | 3,032 | 3,081 | 3,025 | 3,051 | 829,300 |
| 2026/01/26 | 3,074 | 3,094 | 3,041 | 3,064 | 911,600 |
| 2026/01/23 | 3,097 | 3,145 | 3,070 | 3,128 | 1,007,800 |
| 2026/01/22 | 3,022 | 3,079 | 3,013 | 3,066 | 1,257,600 |
| 2026/01/21 | 3,037 | 3,065 | 2,996 | 3,027 | 1,954,100 |
| 2026/01/20 | 3,120 | 3,141 | 3,093 | 3,093 | 967,900 |
| 2026/01/19 | 3,152 | 3,169 | 3,093 | 3,126 | 1,841,500 |
| 2026/01/16 | 3,146 | 3,229 | 3,135 | 3,198 | 2,296,100 |
| 2026/01/15 | 3,162 | 3,193 | 3,106 | 3,108 | 2,780,600 |
| 2026/01/14 | 3,552 | 3,552 | 3,137 | 3,142 | 5,193,600 |
| 2026/01/13 | 3,520 | 3,550 | 3,470 | 3,542 | 1,383,800 |
| 2026/01/09 | 3,437 | 3,473 | 3,406 | 3,469 | 1,295,100 |
| 2026/01/08 | 3,495 | 3,532 | 3,377 | 3,386 | 1,197,200 |
| 2026/01/07 | 3,433 | 3,498 | 3,412 | 3,480 | 876,700 |
| 2026/01/06 | 3,385 | 3,455 | 3,381 | 3,455 | 962,200 |
| 2026/01/05 | 3,333 | 3,408 | 3,333 | 3,385 | 1,083,800 |