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
2026/07/07 2,720 2,739 2,656 2,693 1,464,200
2026/07/06 2,715 2,724 2,650 2,699 919,500
2026/07/03 2,711 2,760 2,636 2,732 2,677,900
2026/07/02 2,213 2,394 2,189 2,365 1,001,600
2026/07/01 2,141 2,184 2,134 2,134 594,000
2026/06/30 2,055 2,174 2,040 2,141 703,400
2026/06/29 2,021 2,070 2,006 2,056 375,300
2026/06/26 2,004 2,029 1,997 2,017 223,400
2026/06/25 2,017 2,021 1,990 1,993 204,200
2026/06/24 2,000 2,029 2,000 2,009 283,400
2026/06/23 1,986 2,007 1,961 1,989 294,600
2026/06/22 2,010 2,043 1,982 1,986 278,200
2026/06/19 2,033 2,034 1,982 1,992 438,000
2026/06/18 2,002 2,044 2,002 2,037 239,400
2026/06/17 2,017 2,024 1,994 2,000 251,100
2026/06/16 2,022 2,027 1,999 2,017 302,400
2026/06/15 2,031 2,052 2,022 2,027 424,100
2026/06/12 2,062 2,069 2,020 2,020 578,300
2026/06/11 2,132 2,133 2,080 2,087 387,900
2026/06/10 2,113 2,128 2,094 2,106 492,700
2026/06/09 2,090 2,138 2,080 2,102 467,900
2026/06/08 2,152 2,164 2,088 2,088 363,300
2026/06/05 2,140 2,182 2,140 2,158 311,000
2026/06/04 2,107 2,139 2,078 2,127 503,800
2026/06/03 2,185 2,186 2,110 2,124 374,400
2026/06/02 2,212 2,219 2,181 2,208 312,700
2026/06/01 2,148 2,212 2,146 2,186 724,600
2026/05/29 2,072 2,142 2,072 2,098 659,500
2026/05/28 2,092 2,103 2,064 2,070 357,000
2026/05/27 2,095 2,121 2,093 2,099 289,100
2026/05/26 2,121 2,126 2,085 2,095 327,900
2026/05/25 2,132 2,137 2,093 2,115 285,100
2026/05/22 2,132 2,139 2,105 2,129 245,200
2026/05/21 2,141 2,164 2,127 2,136 260,800
2026/05/20 2,192 2,194 2,121 2,142 307,300
2026/05/19 2,168 2,201 2,151 2,167 391,300
2026/05/18 2,150 2,158 2,128 2,129 387,500
2026/05/15 2,126 2,133 2,100 2,118 408,700
2026/05/14 2,152 2,163 2,090 2,116 367,300
2026/05/13 2,137 2,182 2,137 2,159 357,200
2026/05/12 2,151 2,178 2,128 2,137 410,600
2026/05/11 2,180 2,191 2,163 2,167 312,700
2026/05/08 2,177 2,187 2,134 2,153 359,600
2026/05/07 2,170 2,197 2,122 2,137 494,600
2026/05/01 2,184 2,196 2,144 2,167 384,600
2026/04/30 2,155 2,213 2,100 2,199 797,800
2026/04/28 2,169 2,172 2,131 2,143 638,300
2026/04/27 2,190 2,190 2,137 2,142 430,300
2026/04/24 2,179 2,207 2,175 2,190 373,800
2026/04/23 2,200 2,221 2,179 2,183 425,700
2026/04/22 2,230 2,250 2,200 2,227 428,600
2026/04/21 2,210 2,216 2,189 2,203 371,100
2026/04/20 2,194 2,200 2,175 2,182 265,000
2026/04/17 2,200 2,221 2,187 2,195 351,700
2026/04/16 2,250 2,252 2,180 2,180 347,200
2026/04/15 2,153 2,186 2,143 2,180 348,600
2026/04/14 2,183 2,187 2,136 2,136 492,400
2026/04/13 1,994 2,127 1,994 2,097 723,200
2026/04/10 2,035 2,053 2,008 2,012 346,000
2026/04/09 2,068 2,072 2,045 2,052 264,100
2026/04/08 2,077 2,081 2,055 2,073 329,000
2026/04/07 2,040 2,062 2,037 2,047 187,000
2026/04/06 2,034 2,050 2,023 2,040 243,400
2026/04/03 2,011 2,027 2,010 2,010 202,200
2026/03/27 1,970 1,996 1,963 1,987 401,700
2026/03/26 1,959 1,966 1,932 1,951 415,100
2026/03/25 1,934 1,982 1,931 1,960 487,600
2026/03/24 1,953 1,972 1,943 1,961 429,100
2026/03/23 1,890 1,923 1,877 1,913 488,500
2026/03/19 1,953 1,964 1,907 1,909 367,800
2026/03/18 1,940 1,960 1,931 1,955 254,000
2026/03/17 1,958 1,961 1,933 1,933 255,900
2026/03/16 1,925 1,952 1,916 1,938 390,800
2026/03/13 1,922 1,945 1,917 1,930 405,300
2026/03/12 1,907 1,940 1,892 1,930 378,800
2026/03/11 1,941 1,953 1,924 1,924 425,100
2026/03/10 1,932 1,965 1,929 1,950 408,500
2026/03/09 1,893 1,948 1,889 1,941 648,100
2026/03/06 1,911 1,958 1,898 1,934 386,200
2026/03/05 1,938 1,954 1,895 1,895 558,000
2026/03/04 1,905 1,913 1,879 1,898 850,700
2026/03/03 1,950 1,955 1,885 1,897 747,100
2026/03/02 1,972 1,992 1,934 1,935 546,100
2026/02/27 1,960 1,978 1,936 1,970 650,200
2026/02/26 1,890 1,953 1,890 1,934 901,200
2026/02/25 1,810 1,829 1,783 1,800 487,400
2026/02/24 1,762 1,779 1,728 1,779 706,000
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

このページの先頭へ