電通総研(4812)の株価時系列情報
電通総研(4812)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 6,750 | 6,790 | 6,610 | 6,620 | 121,200 |
| 2025/06/12 | 6,740 | 6,860 | 6,740 | 6,800 | 116,100 |
| 2025/06/11 | 6,670 | 6,720 | 6,630 | 6,720 | 84,800 |
| 2025/06/10 | 6,540 | 6,700 | 6,530 | 6,640 | 127,300 |
| 2025/06/09 | 6,610 | 6,630 | 6,530 | 6,580 | 126,400 |
| 2025/06/06 | 6,710 | 6,710 | 6,560 | 6,580 | 79,800 |
| 2025/06/05 | 6,680 | 6,720 | 6,630 | 6,640 | 83,500 |
| 2025/06/04 | 6,780 | 6,800 | 6,650 | 6,700 | 106,000 |
| 2025/06/03 | 6,950 | 6,960 | 6,780 | 6,790 | 77,900 |
| 2025/06/02 | 6,780 | 6,930 | 6,760 | 6,880 | 129,700 |
| 2025/05/30 | 6,760 | 6,870 | 6,720 | 6,810 | 137,100 |
| 2025/05/29 | 6,730 | 6,810 | 6,710 | 6,750 | 106,100 |
| 2025/05/28 | 6,820 | 7,090 | 6,440 | 6,760 | 676,600 |
| 2025/05/27 | 6,760 | 6,800 | 6,690 | 6,790 | 100,300 |
| 2025/05/26 | 6,770 | 6,790 | 6,690 | 6,730 | 116,700 |
| 2025/05/23 | 6,690 | 6,760 | 6,660 | 6,700 | 97,000 |
| 2025/05/22 | 6,540 | 6,800 | 6,540 | 6,670 | 198,100 |
| 2025/05/21 | 6,540 | 6,680 | 6,470 | 6,600 | 251,100 |
| 2025/05/20 | 6,850 | 6,860 | 6,610 | 6,640 | 253,300 |
| 2025/05/19 | 6,720 | 6,890 | 6,700 | 6,890 | 210,400 |
| 2025/05/16 | 6,820 | 6,930 | 6,440 | 6,710 | 606,000 |
| 2025/05/15 | 6,880 | 7,040 | 6,850 | 6,850 | 537,200 |
| 2025/05/14 | 7,030 | 7,140 | 6,870 | 6,910 | 606,200 |
| 2025/05/13 | 6,960 | 7,090 | 6,600 | 6,990 | 743,600 |
| 2025/05/12 | 6,700 | 6,980 | 6,640 | 6,860 | 471,500 |
| 2025/05/09 | 6,260 | 6,700 | 6,220 | 6,670 | 458,400 |
| 2025/05/08 | 5,900 | 6,270 | 5,890 | 6,230 | 347,200 |
| 2025/05/07 | 5,700 | 5,940 | 5,700 | 5,910 | 190,400 |
| 2025/05/02 | 5,710 | 5,820 | 5,690 | 5,740 | 231,300 |
| 2025/05/01 | 5,810 | 6,070 | 5,700 | 5,770 | 382,600 |
| 2025/04/30 | 6,210 | 6,300 | 6,110 | 6,240 | 201,700 |
| 2025/04/28 | 6,110 | 6,250 | 6,090 | 6,210 | 149,200 |
| 2025/04/25 | 6,010 | 6,140 | 5,970 | 6,090 | 118,100 |
| 2025/04/24 | 6,240 | 6,240 | 6,080 | 6,100 | 75,100 |
| 2025/04/23 | 6,280 | 6,290 | 6,210 | 6,240 | 102,300 |
| 2025/04/22 | 6,370 | 6,420 | 6,220 | 6,260 | 142,100 |
| 2025/04/21 | 6,180 | 6,260 | 6,170 | 6,200 | 80,300 |
| 2025/04/18 | 6,160 | 6,190 | 6,110 | 6,150 | 91,800 |
| 2025/04/17 | 6,100 | 6,180 | 6,090 | 6,160 | 87,900 |
| 2025/04/16 | 6,000 | 6,060 | 5,970 | 6,040 | 101,700 |
| 2025/04/15 | 6,000 | 6,060 | 5,960 | 5,990 | 139,200 |
| 2025/04/14 | 5,960 | 6,040 | 5,920 | 6,000 | 118,600 |
| 2025/04/11 | 5,810 | 6,020 | 5,790 | 5,980 | 177,300 |
| 2025/04/10 | 6,050 | 6,100 | 5,920 | 6,060 | 188,900 |
| 2025/04/09 | 5,830 | 5,890 | 5,700 | 5,770 | 160,900 |
| 2025/04/08 | 5,910 | 5,980 | 5,780 | 5,890 | 161,400 |
| 2025/04/07 | 5,620 | 5,840 | 5,470 | 5,740 | 295,400 |
| 2025/04/04 | 6,130 | 6,210 | 6,040 | 6,120 | 176,000 |
| 2025/04/03 | 6,100 | 6,180 | 6,070 | 6,140 | 134,400 |
| 2025/04/02 | 6,200 | 6,220 | 6,130 | 6,170 | 137,200 |
| 2025/04/01 | 6,150 | 6,190 | 6,110 | 6,120 | 140,900 |
| 2025/03/31 | 6,290 | 6,310 | 5,970 | 6,080 | 201,800 |
| 2025/03/28 | 6,410 | 6,420 | 6,290 | 6,350 | 159,800 |
| 2025/03/27 | 6,280 | 6,390 | 6,250 | 6,390 | 108,800 |
| 2025/03/26 | 6,260 | 6,290 | 6,180 | 6,280 | 105,100 |
| 2025/03/25 | 6,310 | 6,330 | 6,230 | 6,300 | 103,000 |
| 2025/03/24 | 6,290 | 6,370 | 6,270 | 6,350 | 125,100 |
| 2025/03/21 | 6,180 | 6,300 | 6,140 | 6,240 | 215,600 |
| 2025/03/19 | 6,480 | 6,510 | 6,420 | 6,480 | 125,600 |
| 2025/03/18 | 6,500 | 6,580 | 6,460 | 6,530 | 139,000 |
| 2025/03/17 | 6,510 | 6,520 | 6,450 | 6,490 | 127,400 |
| 2025/03/14 | 6,460 | 6,500 | 6,380 | 6,440 | 197,300 |
| 2025/03/13 | 6,320 | 6,500 | 6,300 | 6,500 | 178,800 |
| 2025/03/12 | 6,250 | 6,350 | 6,220 | 6,290 | 232,400 |
| 2025/03/11 | 6,220 | 6,260 | 6,070 | 6,210 | 273,700 |
| 2025/03/10 | 6,320 | 6,340 | 6,240 | 6,320 | 194,600 |
| 2025/03/07 | 6,310 | 6,340 | 6,210 | 6,220 | 149,600 |
| 2025/03/06 | 6,390 | 6,410 | 6,330 | 6,370 | 129,900 |
| 2025/03/05 | 6,320 | 6,500 | 6,290 | 6,410 | 250,500 |
| 2025/03/04 | 6,160 | 6,250 | 6,100 | 6,220 | 168,800 |
| 2025/03/03 | 6,030 | 6,170 | 6,030 | 6,090 | 161,800 |
| 2025/02/28 | 5,980 | 6,000 | 5,890 | 5,930 | 98,900 |
| 2025/02/27 | 6,060 | 6,080 | 5,970 | 6,040 | 116,300 |
| 2025/02/26 | 6,080 | 6,150 | 5,990 | 6,090 | 132,000 |
| 2025/02/25 | 6,010 | 6,070 | 5,930 | 6,020 | 150,800 |
| 2025/02/21 | 6,110 | 6,160 | 5,970 | 6,040 | 177,600 |
| 2025/02/20 | 6,190 | 6,210 | 6,120 | 6,150 | 111,000 |
| 2025/02/19 | 6,190 | 6,280 | 6,150 | 6,220 | 123,700 |
| 2025/02/18 | 6,320 | 6,330 | 6,160 | 6,190 | 210,800 |
| 2025/02/17 | 6,550 | 6,600 | 6,150 | 6,160 | 433,500 |
| 2025/02/14 | 6,590 | 6,730 | 6,540 | 6,650 | 181,200 |
| 2025/02/13 | 6,400 | 6,820 | 6,310 | 6,530 | 476,500 |
| 2025/02/12 | 6,490 | 6,500 | 6,390 | 6,430 | 173,200 |
| 2025/02/10 | 6,210 | 6,460 | 6,210 | 6,390 | 192,500 |
| 2025/02/07 | 6,210 | 6,260 | 6,130 | 6,210 | 93,300 |
| 2025/02/06 | 6,150 | 6,210 | 6,070 | 6,210 | 106,900 |
| 2025/02/05 | 6,120 | 6,180 | 6,110 | 6,160 | 109,900 |
| 2025/02/04 | 6,200 | 6,310 | 6,120 | 6,150 | 121,400 |
| 2025/02/03 | 6,120 | 6,240 | 6,110 | 6,110 | 122,500 |
| 2025/01/31 | 5,990 | 6,170 | 5,980 | 6,150 | 219,000 |
| 2025/01/30 | 5,730 | 6,110 | 5,730 | 5,980 | 308,900 |
| 2025/01/29 | 5,750 | 5,770 | 5,680 | 5,700 | 85,900 |
| 2025/01/28 | 5,590 | 5,790 | 5,560 | 5,750 | 126,700 |
| 2025/01/27 | 5,550 | 5,560 | 5,470 | 5,560 | 136,800 |
| 2025/01/24 | 5,590 | 5,590 | 5,520 | 5,540 | 127,900 |
| 2025/01/23 | 5,560 | 5,580 | 5,510 | 5,560 | 96,300 |
| 2025/01/22 | 5,530 | 5,590 | 5,520 | 5,550 | 71,200 |
| 2025/01/21 | 5,540 | 5,580 | 5,500 | 5,580 | 71,700 |
| 2025/01/20 | 5,600 | 5,610 | 5,550 | 5,570 | 59,400 |
| 2025/01/17 | 5,590 | 5,590 | 5,490 | 5,550 | 68,000 |
| 2025/01/16 | 5,580 | 5,720 | 5,560 | 5,650 | 151,100 |
| 2025/01/15 | 5,480 | 5,520 | 5,450 | 5,520 | 98,700 |
| 2025/01/14 | 5,570 | 5,600 | 5,430 | 5,490 | 89,600 |
| 2025/01/10 | 5,650 | 5,650 | 5,540 | 5,570 | 77,800 |
| 2025/01/09 | 5,640 | 5,650 | 5,590 | 5,650 | 43,800 |
| 2025/01/08 | 5,650 | 5,650 | 5,590 | 5,630 | 87,600 |
| 2025/01/07 | 5,650 | 5,650 | 5,580 | 5,650 | 119,500 |
| 2025/01/06 | 5,850 | 5,890 | 5,700 | 5,700 | 99,800 |
| 2024/12/30 | 5,890 | 5,930 | 5,810 | 5,850 | 106,400 |
| 2024/12/27 | 5,860 | 5,890 | 5,820 | 5,880 | 72,400 |
| 2024/12/26 | 5,850 | 5,900 | 5,850 | 5,890 | 41,500 |
| 2024/12/25 | 5,840 | 5,840 | 5,770 | 5,820 | 34,100 |
| 2024/12/24 | 5,830 | 5,880 | 5,780 | 5,840 | 105,500 |
| 2024/12/23 | 5,780 | 5,880 | 5,750 | 5,870 | 54,300 |
| 2024/12/20 | 5,820 | 5,820 | 5,720 | 5,770 | 83,500 |
| 2024/12/19 | 5,850 | 5,850 | 5,680 | 5,740 | 132,700 |
| 2024/12/18 | 5,940 | 5,940 | 5,850 | 5,850 | 66,200 |
| 2024/12/17 | 5,840 | 5,930 | 5,810 | 5,920 | 74,800 |
| 2024/12/16 | 5,840 | 5,860 | 5,780 | 5,780 | 88,600 |
| 2024/12/13 | 5,780 | 5,920 | 5,780 | 5,860 | 95,400 |
| 2024/12/12 | 5,920 | 5,950 | 5,860 | 5,870 | 106,800 |
| 2024/12/11 | 5,760 | 5,920 | 5,760 | 5,910 | 153,500 |
| 2024/12/10 | 5,890 | 5,900 | 5,690 | 5,760 | 149,600 |
| 2024/12/09 | 5,680 | 5,800 | 5,670 | 5,790 | 119,800 |
| 2024/12/06 | 5,600 | 5,690 | 5,570 | 5,620 | 92,100 |
| 2024/12/05 | 5,600 | 5,650 | 5,570 | 5,600 | 85,200 |
| 2024/12/04 | 5,520 | 5,600 | 5,490 | 5,590 | 82,900 |
| 2024/12/03 | 5,500 | 5,540 | 5,470 | 5,510 | 70,100 |
| 2024/12/02 | 5,380 | 5,440 | 5,350 | 5,400 | 58,400 |
| 2024/11/29 | 5,460 | 5,500 | 5,410 | 5,420 | 77,600 |
| 2024/11/28 | 5,500 | 5,540 | 5,390 | 5,460 | 82,300 |
| 2024/11/27 | 5,420 | 5,480 | 5,380 | 5,430 | 132,300 |
| 2024/11/26 | 5,380 | 5,460 | 5,360 | 5,440 | 81,700 |
| 2024/11/25 | 5,440 | 5,590 | 5,410 | 5,440 | 192,300 |
| 2024/11/22 | 5,180 | 5,400 | 5,170 | 5,380 | 183,400 |
| 2024/11/21 | 5,240 | 5,290 | 5,170 | 5,210 | 180,500 |
| 2024/11/20 | 5,280 | 5,320 | 5,180 | 5,220 | 187,800 |
| 2024/11/19 | 5,400 | 5,420 | 5,210 | 5,240 | 148,300 |
| 2024/11/18 | 5,140 | 5,180 | 5,090 | 5,100 | 108,600 |
| 2024/11/15 | 5,340 | 5,350 | 5,120 | 5,180 | 143,100 |
| 2024/11/14 | 5,450 | 5,470 | 5,330 | 5,400 | 74,000 |
| 2024/11/13 | 5,450 | 5,510 | 5,420 | 5,450 | 68,700 |
| 2024/11/12 | 5,470 | 5,500 | 5,410 | 5,460 | 79,300 |
| 2024/11/11 | 5,340 | 5,460 | 5,330 | 5,410 | 71,400 |
| 2024/11/08 | 5,260 | 5,490 | 5,260 | 5,370 | 159,500 |
| 2024/11/07 | 4,915 | 5,250 | 4,905 | 5,160 | 245,600 |
| 2024/11/06 | 4,955 | 4,985 | 4,880 | 4,900 | 179,800 |
| 2024/11/05 | 4,940 | 5,050 | 4,850 | 5,050 | 225,200 |
| 2024/11/01 | 4,915 | 5,030 | 4,820 | 4,925 | 277,700 |
| 2024/10/31 | 5,360 | 5,470 | 5,350 | 5,460 | 114,300 |
| 2024/10/30 | 5,390 | 5,450 | 5,340 | 5,410 | 130,500 |
| 2024/10/29 | 5,310 | 5,330 | 5,240 | 5,330 | 70,900 |
| 2024/10/28 | 5,290 | 5,310 | 5,220 | 5,300 | 73,900 |
| 2024/10/25 | 5,330 | 5,330 | 5,210 | 5,260 | 77,700 |
| 2024/10/24 | 5,300 | 5,310 | 5,240 | 5,300 | 60,900 |
| 2024/10/23 | 5,320 | 5,380 | 5,220 | 5,310 | 81,300 |
| 2024/10/22 | 5,450 | 5,450 | 5,310 | 5,320 | 63,300 |
| 2024/10/21 | 5,490 | 5,510 | 5,430 | 5,440 | 46,700 |
| 2024/10/18 | 5,500 | 5,530 | 5,440 | 5,450 | 83,400 |
| 2024/10/17 | 5,550 | 5,550 | 5,450 | 5,470 | 63,800 |
| 2024/10/16 | 5,510 | 5,650 | 5,510 | 5,550 | 89,900 |
| 2024/10/15 | 5,600 | 5,620 | 5,500 | 5,540 | 97,200 |
| 2024/10/11 | 5,520 | 5,550 | 5,490 | 5,540 | 47,400 |
| 2024/10/10 | 5,690 | 5,690 | 5,500 | 5,540 | 118,900 |
| 2024/10/09 | 5,500 | 5,720 | 5,500 | 5,720 | 87,900 |
| 2024/10/08 | 5,400 | 5,510 | 5,390 | 5,500 | 83,600 |
| 2024/10/07 | 5,490 | 5,510 | 5,420 | 5,500 | 77,200 |
| 2024/10/04 | 5,470 | 5,530 | 5,460 | 5,510 | 61,700 |
| 2024/10/03 | 5,600 | 5,610 | 5,430 | 5,440 | 101,900 |
| 2024/10/02 | 5,570 | 5,620 | 5,480 | 5,500 | 99,600 |
| 2024/10/01 | 5,550 | 5,590 | 5,490 | 5,570 | 89,200 |
| 2024/09/30 | 5,490 | 5,610 | 5,480 | 5,540 | 107,500 |
| 2024/09/27 | 5,600 | 5,630 | 5,550 | 5,590 | 73,100 |
| 2024/09/26 | 5,490 | 5,660 | 5,450 | 5,600 | 133,900 |
| 2024/09/25 | 5,380 | 5,460 | 5,360 | 5,440 | 98,700 |
| 2024/09/24 | 5,510 | 5,510 | 5,410 | 5,410 | 140,500 |
| 2024/09/20 | 5,630 | 5,660 | 5,440 | 5,520 | 227,200 |
| 2024/09/19 | 5,550 | 5,600 | 5,500 | 5,560 | 96,200 |
| 2024/09/18 | 5,500 | 5,550 | 5,450 | 5,540 | 126,900 |
| 2024/09/17 | 5,460 | 5,490 | 5,380 | 5,470 | 243,600 |
| 2024/09/13 | 5,600 | 5,630 | 5,550 | 5,630 | 80,200 |
| 2024/09/12 | 5,680 | 5,710 | 5,610 | 5,610 | 154,900 |
| 2024/09/11 | 5,720 | 5,740 | 5,540 | 5,590 | 163,900 |
| 2024/09/10 | 5,730 | 5,870 | 5,690 | 5,820 | 143,100 |
| 2024/09/09 | 5,660 | 5,760 | 5,660 | 5,730 | 119,000 |
| 2024/09/06 | 5,880 | 5,880 | 5,750 | 5,790 | 99,900 |
| 2024/09/05 | 5,920 | 5,920 | 5,850 | 5,880 | 64,200 |
| 2024/09/04 | 5,910 | 6,000 | 5,880 | 5,930 | 68,300 |
| 2024/09/03 | 5,980 | 6,060 | 5,960 | 6,010 | 90,300 |
| 2024/09/02 | 5,980 | 6,020 | 5,880 | 5,960 | 56,700 |
| 2024/08/30 | 6,030 | 6,090 | 5,980 | 6,000 | 55,600 |
| 2024/08/29 | 5,950 | 6,100 | 5,950 | 6,000 | 93,700 |
| 2024/08/28 | 6,050 | 6,060 | 5,900 | 5,920 | 125,800 |
| 2024/08/27 | 5,930 | 6,000 | 5,860 | 6,000 | 63,000 |
| 2024/08/26 | 5,750 | 5,950 | 5,710 | 5,930 | 132,600 |
| 2024/08/23 | 5,790 | 5,800 | 5,720 | 5,750 | 56,000 |
| 2024/08/22 | 5,700 | 5,820 | 5,670 | 5,790 | 103,800 |
| 2024/08/21 | 5,700 | 5,730 | 5,630 | 5,670 | 71,800 |
| 2024/08/20 | 5,660 | 5,810 | 5,660 | 5,760 | 56,300 |
| 2024/08/19 | 5,690 | 5,700 | 5,620 | 5,630 | 54,000 |