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
2026/07/10 3,345 3,367 3,268 3,324 869,900
2026/07/09 3,343 3,362 3,298 3,352 1,115,400
2026/07/08 3,400 3,428 3,355 3,396 1,233,200
2026/07/07 3,322 3,380 3,295 3,358 1,339,300
2026/07/06 3,279 3,305 3,258 3,305 999,600
2026/07/03 3,202 3,299 3,184 3,243 1,536,600
2026/07/02 3,112 3,172 3,073 3,105 1,331,100
2026/07/01 3,067 3,083 3,025 3,042 966,100
2026/06/30 3,104 3,114 3,042 3,097 1,137,600
2026/06/29 3,080 3,129 3,053 3,083 1,108,500
2026/06/26 3,035 3,073 3,021 3,053 992,700
2026/06/25 3,019 3,073 2,985 3,035 899,800
2026/06/24 3,026 3,042 2,976 2,995 906,100
2026/06/23 2,985 3,020 2,963 2,993 1,066,900
2026/06/22 2,955 3,028 2,952 3,015 978,400
2026/06/19 3,116 3,116 2,944 2,976 1,824,300
2026/06/18 3,078 3,152 3,070 3,152 1,414,400
2026/06/17 3,141 3,157 3,091 3,107 937,500
2026/06/16 3,152 3,165 3,095 3,122 1,166,400
2026/06/15 3,045 3,147 3,036 3,101 1,165,200
2026/06/12 3,200 3,207 3,042 3,070 1,478,200
2026/06/11 3,156 3,178 3,101 3,173 1,478,000
2026/06/10 3,130 3,151 3,071 3,123 1,403,900
2026/06/09 3,112 3,163 3,083 3,109 1,531,200
2026/06/08 3,060 3,139 3,050 3,080 1,320,600
2026/06/05 3,115 3,137 3,071 3,097 1,264,500
2026/06/04 3,080 3,104 3,021 3,075 1,217,900
2026/06/03 3,069 3,102 3,010 3,102 1,120,100
2026/06/02 3,097 3,123 3,048 3,093 1,467,800
2026/06/01 3,000 3,052 2,978 3,027 1,030,800
2026/05/29 3,040 3,099 3,006 3,006 1,196,200
2026/05/28 3,112 3,112 3,050 3,071 935,000
2026/05/27 3,077 3,129 3,073 3,091 1,242,700
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

このページの先頭へ