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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,829 | 1,829 | 1,796 | 1,814 | 800,600 |
| 2026/02/19 | 1,839 | 1,862 | 1,816 | 1,844 | 625,200 |
| 2026/02/18 | 1,767 | 1,850 | 1,762 | 1,842 | 1,121,000 |
| 2026/02/17 | 1,793 | 1,822 | 1,769 | 1,783 | 899,600 |
| 2026/02/16 | 1,800 | 1,869 | 1,767 | 1,848 | 2,325,000 |
| 2026/02/13 | 1,847 | 1,935 | 1,810 | 1,825 | 1,578,000 |
| 2026/02/12 | 2,108 | 2,159 | 2,041 | 2,049 | 750,500 |
| 2026/02/10 | 2,160 | 2,214 | 2,158 | 2,193 | 443,900 |
| 2026/02/09 | 2,111 | 2,140 | 2,086 | 2,137 | 659,200 |
| 2026/02/06 | 2,156 | 2,156 | 2,094 | 2,105 | 610,500 |
| 2026/02/05 | 2,187 | 2,251 | 2,163 | 2,202 | 706,300 |
| 2026/02/04 | 2,313 | 2,363 | 2,154 | 2,166 | 1,055,700 |
| 2026/02/03 | 2,393 | 2,426 | 2,386 | 2,401 | 370,600 |
| 2026/02/02 | 2,440 | 2,453 | 2,408 | 2,410 | 284,700 |
| 2026/01/30 | 2,440 | 2,452 | 2,420 | 2,436 | 350,700 |
| 2026/01/29 | 2,470 | 2,479 | 2,402 | 2,431 | 403,400 |
| 2026/01/28 | 2,479 | 2,515 | 2,469 | 2,498 | 283,200 |
| 2026/01/27 | 2,537 | 2,568 | 2,509 | 2,529 | 310,700 |
| 2026/01/26 | 2,554 | 2,578 | 2,536 | 2,550 | 339,700 |
| 2026/01/23 | 2,599 | 2,635 | 2,582 | 2,594 | 313,500 |
| 2026/01/22 | 2,530 | 2,592 | 2,525 | 2,576 | 404,200 |
| 2026/01/21 | 2,485 | 2,535 | 2,483 | 2,520 | 400,300 |
| 2026/01/20 | 2,545 | 2,563 | 2,495 | 2,512 | 433,800 |
| 2026/01/19 | 2,570 | 2,602 | 2,559 | 2,574 | 239,000 |
| 2026/01/16 | 2,560 | 2,576 | 2,517 | 2,570 | 304,300 |
| 2026/01/15 | 2,513 | 2,564 | 2,492 | 2,555 | 604,800 |
| 2026/01/14 | 2,717 | 2,732 | 2,483 | 2,515 | 1,396,300 |
| 2026/01/13 | 2,760 | 2,761 | 2,700 | 2,711 | 255,500 |
| 2026/01/09 | 2,745 | 2,754 | 2,694 | 2,717 | 246,800 |
| 2026/01/08 | 2,743 | 2,776 | 2,739 | 2,752 | 358,800 |
| 2026/01/07 | 2,676 | 2,757 | 2,675 | 2,693 | 350,300 |
| 2026/01/06 | 2,708 | 2,710 | 2,674 | 2,698 | 343,600 |
| 2026/01/05 | 2,749 | 2,774 | 2,622 | 2,673 | 664,300 |
| 2025/12/30 | 2,691 | 2,751 | 2,603 | 2,738 | 838,100 |
| 2025/12/29 | 2,532 | 2,880 | 2,478 | 2,741 | 758,400 |
| 2025/12/29 | 1 -> 3.00 分割 | ||||
| 2025/12/26 | 7,650 | 7,680 | 7,600 | 7,680 | 51,100 |
| 2025/12/25 | 7,530 | 7,560 | 7,480 | 7,560 | 37,900 |
| 2025/12/24 | 7,600 | 7,600 | 7,480 | 7,530 | 68,500 |
| 2025/12/23 | 7,520 | 7,600 | 7,510 | 7,590 | 83,500 |
| 2025/12/22 | 7,700 | 7,700 | 7,520 | 7,570 | 106,700 |
| 2025/12/19 | 7,780 | 7,820 | 7,680 | 7,700 | 124,100 |
| 2025/12/18 | 7,690 | 7,770 | 7,670 | 7,750 | 57,900 |
| 2025/12/17 | 7,660 | 7,710 | 7,630 | 7,690 | 82,500 |
| 2025/12/16 | 7,750 | 7,800 | 7,690 | 7,700 | 76,800 |
| 2025/12/15 | 7,740 | 7,840 | 7,710 | 7,840 | 69,000 |
| 2025/12/12 | 7,950 | 7,970 | 7,820 | 7,890 | 102,600 |
| 2025/12/11 | 7,890 | 7,930 | 7,820 | 7,890 | 84,900 |
| 2025/12/10 | 7,810 | 7,890 | 7,740 | 7,850 | 100,800 |
| 2025/12/09 | 7,680 | 7,750 | 7,650 | 7,700 | 85,000 |
| 2025/12/08 | 7,720 | 7,820 | 7,680 | 7,720 | 108,100 |
| 2025/12/05 | 7,750 | 7,770 | 7,630 | 7,680 | 122,100 |
| 2025/12/04 | 7,730 | 7,850 | 7,670 | 7,680 | 115,200 |
| 2025/12/03 | 7,660 | 7,700 | 7,600 | 7,650 | 67,100 |
| 2025/12/02 | 7,800 | 7,810 | 7,690 | 7,690 | 119,900 |
| 2025/12/01 | 7,850 | 7,890 | 7,700 | 7,760 | 102,100 |
| 2025/11/28 | 8,000 | 8,020 | 7,890 | 7,900 | 80,400 |
| 2025/11/27 | 7,850 | 7,950 | 7,800 | 7,900 | 93,000 |
| 2025/11/26 | 8,040 | 8,050 | 7,720 | 7,830 | 145,200 |
| 2025/11/25 | 8,080 | 8,130 | 7,950 | 8,030 | 176,700 |
| 2025/11/21 | 7,830 | 8,080 | 7,820 | 8,080 | 183,900 |
| 2025/11/20 | 7,870 | 7,900 | 7,810 | 7,830 | 146,600 |
| 2025/11/19 | 7,770 | 7,880 | 7,680 | 7,850 | 115,600 |
| 2025/11/18 | 7,970 | 7,990 | 7,780 | 7,780 | 135,900 |
| 2025/11/17 | 7,870 | 8,020 | 7,810 | 8,010 | 185,100 |
| 2025/11/14 | 7,800 | 7,880 | 7,760 | 7,790 | 146,700 |
| 2025/11/13 | 7,880 | 7,880 | 7,760 | 7,790 | 154,900 |
| 2025/11/12 | 7,710 | 8,010 | 7,710 | 7,820 | 261,000 |
| 2025/11/11 | 7,750 | 7,790 | 7,670 | 7,700 | 207,700 |
| 2025/11/10 | 7,650 | 7,740 | 7,580 | 7,710 | 212,200 |
| 2025/11/07 | 7,610 | 7,680 | 7,540 | 7,610 | 161,500 |
| 2025/11/06 | 7,440 | 7,590 | 7,430 | 7,570 | 186,600 |
| 2025/11/05 | 7,430 | 7,570 | 7,360 | 7,500 | 152,200 |
| 2025/11/04 | 7,550 | 7,670 | 7,490 | 7,520 | 225,500 |
| 2025/10/31 | 7,320 | 7,670 | 7,260 | 7,640 | 302,300 |
| 2025/10/30 | 7,130 | 7,250 | 7,100 | 7,220 | 237,900 |
| 2025/10/29 | 6,890 | 7,180 | 6,720 | 7,140 | 334,100 |
| 2025/10/28 | 7,150 | 7,150 | 6,900 | 6,970 | 135,500 |
| 2025/10/27 | 7,110 | 7,210 | 7,060 | 7,110 | 218,600 |
| 2025/10/24 | 6,980 | 7,010 | 6,930 | 6,960 | 81,600 |
| 2025/10/23 | 6,940 | 7,060 | 6,890 | 7,030 | 149,400 |
| 2025/10/22 | 6,900 | 6,960 | 6,800 | 6,960 | 251,200 |
| 2025/10/21 | 6,670 | 6,810 | 6,670 | 6,730 | 61,000 |
| 2025/10/20 | 6,710 | 6,730 | 6,650 | 6,690 | 108,000 |
| 2025/10/17 | 6,600 | 6,630 | 6,530 | 6,580 | 94,000 |
| 2025/10/16 | 6,700 | 6,750 | 6,610 | 6,620 | 97,400 |
| 2025/10/15 | 6,650 | 6,730 | 6,610 | 6,650 | 108,300 |
| 2025/10/14 | 6,790 | 6,880 | 6,620 | 6,650 | 120,300 |
| 2025/10/10 | 6,790 | 6,900 | 6,770 | 6,860 | 116,100 |
| 2025/10/09 | 7,000 | 7,030 | 6,750 | 6,880 | 153,300 |
| 2025/10/08 | 6,720 | 6,860 | 6,690 | 6,830 | 101,000 |
| 2025/10/07 | 6,620 | 6,730 | 6,560 | 6,700 | 100,900 |
| 2025/10/06 | 6,550 | 6,720 | 6,540 | 6,610 | 188,600 |
| 2025/10/03 | 6,370 | 6,540 | 6,350 | 6,480 | 88,300 |
| 2025/10/02 | 6,400 | 6,450 | 6,350 | 6,380 | 88,000 |
| 2025/10/01 | 6,460 | 6,490 | 6,320 | 6,360 | 117,700 |
| 2025/09/30 | 6,500 | 6,550 | 6,460 | 6,490 | 67,700 |
| 2025/09/29 | 6,590 | 6,620 | 6,450 | 6,460 | 84,300 |
| 2025/09/26 | 6,660 | 6,690 | 6,590 | 6,620 | 96,800 |
| 2025/09/25 | 6,570 | 6,650 | 6,570 | 6,640 | 77,100 |
| 2025/09/24 | 6,650 | 6,690 | 6,590 | 6,630 | 71,000 |
| 2025/09/22 | 6,680 | 6,750 | 6,660 | 6,690 | 58,300 |
| 2025/09/19 | 6,850 | 6,860 | 6,720 | 6,740 | 128,300 |
| 2025/09/18 | 6,800 | 6,970 | 6,760 | 6,870 | 267,400 |
| 2025/09/17 | 6,580 | 6,610 | 6,530 | 6,550 | 45,100 |
| 2025/09/16 | 6,610 | 6,670 | 6,590 | 6,600 | 46,500 |
| 2025/09/12 | 6,680 | 6,700 | 6,610 | 6,610 | 85,200 |
| 2025/09/11 | 6,690 | 6,760 | 6,590 | 6,680 | 89,900 |
| 2025/09/10 | 6,610 | 6,720 | 6,600 | 6,690 | 72,000 |
| 2025/09/09 | 6,660 | 6,680 | 6,580 | 6,610 | 77,300 |
| 2025/09/08 | 6,600 | 6,610 | 6,500 | 6,580 | 62,600 |
| 2025/09/05 | 6,510 | 6,560 | 6,450 | 6,530 | 75,800 |
| 2025/09/04 | 6,480 | 6,540 | 6,400 | 6,530 | 87,500 |
| 2025/09/03 | 6,460 | 6,520 | 6,410 | 6,470 | 90,500 |
| 2025/09/02 | 6,560 | 6,630 | 6,460 | 6,520 | 83,200 |
| 2025/09/01 | 6,620 | 6,740 | 6,530 | 6,560 | 118,600 |
| 2025/08/29 | 6,410 | 6,880 | 6,390 | 6,610 | 619,900 |
| 2025/08/28 | 6,340 | 6,340 | 6,200 | 6,260 | 123,400 |
| 2025/08/27 | 6,390 | 6,450 | 6,340 | 6,350 | 90,500 |
| 2025/08/26 | 6,390 | 6,390 | 6,300 | 6,370 | 91,000 |
| 2025/08/25 | 6,600 | 6,610 | 6,370 | 6,390 | 135,400 |
| 2025/08/22 | 6,580 | 6,620 | 6,550 | 6,590 | 75,500 |
| 2025/08/21 | 6,600 | 6,610 | 6,530 | 6,580 | 73,900 |
| 2025/08/20 | 6,610 | 6,610 | 6,530 | 6,580 | 61,500 |
| 2025/08/19 | 6,620 | 6,640 | 6,570 | 6,610 | 68,900 |
| 2025/08/18 | 6,590 | 6,630 | 6,580 | 6,620 | 110,400 |
| 2025/08/15 | 6,690 | 6,700 | 6,510 | 6,530 | 174,600 |
| 2025/08/14 | 6,820 | 6,840 | 6,610 | 6,730 | 196,200 |
| 2025/08/13 | 6,830 | 7,000 | 6,790 | 6,880 | 288,100 |
| 2025/08/12 | 6,710 | 6,840 | 6,710 | 6,830 | 165,300 |
| 2025/08/08 | 6,720 | 6,770 | 6,640 | 6,720 | 121,800 |
| 2025/08/07 | 6,740 | 6,850 | 6,680 | 6,790 | 136,900 |
| 2025/08/06 | 6,680 | 6,730 | 6,610 | 6,730 | 84,100 |
| 2025/08/05 | 6,950 | 7,050 | 6,690 | 6,720 | 185,800 |
| 2025/08/04 | 6,600 | 6,850 | 6,560 | 6,850 | 162,300 |
| 2025/08/01 | 6,660 | 6,720 | 6,570 | 6,630 | 150,000 |
| 2025/07/31 | 6,350 | 6,840 | 6,340 | 6,630 | 554,600 |
| 2025/07/30 | 6,220 | 6,600 | 6,190 | 6,370 | 874,600 |
| 2025/07/29 | 6,090 | 6,260 | 6,080 | 6,200 | 157,300 |
| 2025/07/28 | 6,150 | 6,160 | 6,070 | 6,130 | 149,100 |
| 2025/07/25 | 6,220 | 6,270 | 6,140 | 6,150 | 187,300 |
| 2025/07/24 | 6,100 | 6,210 | 6,070 | 6,160 | 172,500 |
| 2025/07/23 | 6,250 | 6,280 | 6,080 | 6,130 | 230,300 |
| 2025/07/22 | 6,380 | 6,430 | 6,280 | 6,280 | 173,000 |
| 2025/07/18 | 6,560 | 6,580 | 6,420 | 6,440 | 90,700 |
| 2025/07/17 | 6,400 | 6,550 | 6,390 | 6,490 | 170,800 |
| 2025/07/16 | 6,400 | 6,450 | 6,350 | 6,390 | 214,500 |
| 2025/07/15 | 6,550 | 6,560 | 6,420 | 6,420 | 92,300 |
| 2025/07/14 | 6,500 | 6,540 | 6,420 | 6,500 | 119,300 |
| 2025/07/11 | 6,550 | 6,640 | 6,480 | 6,500 | 133,100 |
| 2025/07/10 | 6,560 | 6,570 | 6,500 | 6,530 | 102,500 |
| 2025/07/09 | 6,580 | 6,630 | 6,540 | 6,590 | 110,300 |
| 2025/07/08 | 6,700 | 6,720 | 6,600 | 6,610 | 135,500 |
| 2025/07/07 | 6,610 | 6,710 | 6,610 | 6,710 | 87,600 |
| 2025/07/04 | 6,630 | 6,660 | 6,590 | 6,610 | 58,300 |
| 2025/07/03 | 6,630 | 6,650 | 6,500 | 6,590 | 136,000 |
| 2025/07/02 | 6,730 | 6,800 | 6,600 | 6,650 | 124,300 |
| 2025/07/01 | 6,730 | 6,770 | 6,640 | 6,700 | 135,500 |
| 2025/06/30 | 6,830 | 6,840 | 6,690 | 6,720 | 148,600 |
| 2025/06/27 | 6,790 | 6,870 | 6,780 | 6,840 | 134,000 |
| 2025/06/26 | 6,940 | 6,970 | 6,770 | 6,820 | 181,700 |
| 2025/06/25 | 6,850 | 6,930 | 6,800 | 6,890 | 104,400 |
| 2025/06/24 | 6,820 | 6,870 | 6,790 | 6,860 | 43,300 |
| 2025/06/23 | 6,790 | 6,850 | 6,700 | 6,760 | 84,900 |
| 2025/06/20 | 6,850 | 6,930 | 6,820 | 6,850 | 91,000 |
| 2025/06/19 | 6,890 | 6,920 | 6,830 | 6,860 | 56,000 |
| 2025/06/18 | 6,800 | 6,990 | 6,790 | 6,920 | 180,400 |
| 2025/06/17 | 6,690 | 6,850 | 6,680 | 6,790 | 80,300 |
| 2025/06/16 | 6,610 | 6,700 | 6,580 | 6,690 | 104,300 |
| 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 |