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
2004/12/30 1,140 1,140 1,127 1,127 39,500
2004/12/29 1,141 1,149 1,122 1,126 58,500
2004/12/28 1,144 1,150 1,140 1,145 73,400
2004/12/27 1,140 1,150 1,131 1,141 229,700
2004/12/24 1,133 1,141 1,115 1,138 285,400
2004/12/22 1,127 1,133 1,092 1,106 269,300
2004/12/21 1,148 1,153 1,128 1,133 355,800
2004/12/20 1,157 1,158 1,140 1,148 278,200
2004/12/17 1,165 1,178 1,153 1,158 167,800
2004/12/16 1,170 1,176 1,168 1,172 123,700
2004/12/15 1,158 1,174 1,152 1,161 86,700
2004/12/14 1,189 1,189 1,175 1,178 123,900
2004/12/13 1,189 1,189 1,125 1,170 188,100
2004/12/10 1,195 1,195 1,183 1,189 143,900
2004/12/09 1,194 1,196 1,186 1,186 133,200
2004/12/08 1,181 1,196 1,181 1,193 162,500
2004/12/07 1,189 1,198 1,185 1,188 206,000
2004/12/06 1,190 1,193 1,185 1,186 111,100
2004/12/03 1,184 1,194 1,180 1,187 161,300
2004/12/02 1,189 1,190 1,177 1,184 100,200
2004/12/01 1,174 1,185 1,165 1,181 150,300
2004/11/30 1,180 1,180 1,174 1,177 124,000
2004/11/29 1,182 1,188 1,175 1,180 112,600
2004/11/26 1,174 1,193 1,172 1,184 100,600
2004/11/25 1,182 1,188 1,172 1,173 110,000
2004/11/24 1,189 1,193 1,180 1,188 117,400
2004/11/22 1,190 1,190 1,166 1,180 115,700
2004/11/19 1,195 1,199 1,186 1,194 113,700
2004/11/18 1,190 1,193 1,181 1,185 115,100
2004/11/17 1,173 1,189 1,173 1,177 135,800
2004/11/16 1,180 1,193 1,177 1,193 98,200
2004/11/15 1,170 1,180 1,165 1,173 181,500
2004/11/12 1,153 1,172 1,151 1,169 104,700
2004/11/11 1,155 1,170 1,149 1,154 108,000
2004/11/10 1,150 1,160 1,149 1,149 119,100
2004/11/09 1,158 1,159 1,152 1,157 72,100
2004/11/08 1,180 1,180 1,155 1,157 66,100
2004/11/05 1,145 1,177 1,145 1,170 81,800
2004/11/04 1,161 1,180 1,141 1,146 130,900
2004/11/02 1,150 1,161 1,145 1,158 94,400
2004/11/01 1,200 1,208 1,153 1,163 86,900
2004/10/29 1,147 1,211 1,138 1,210 149,300
2004/10/28 1,157 1,161 1,128 1,138 112,000
2004/10/27 1,150 1,176 1,150 1,170 58,500
2004/10/26 1,143 1,168 1,137 1,144 42,800
2004/10/25 1,150 1,150 1,130 1,142 49,600
2004/10/22 1,185 1,200 1,167 1,171 68,700
2004/10/21 1,197 1,207 1,186 1,187 60,300
2004/10/20 1,215 1,220 1,195 1,199 86,400
2004/10/19 1,210 1,230 1,207 1,214 56,000
2004/10/18 1,217 1,223 1,182 1,205 96,800
2004/10/15 1,205 1,244 1,203 1,216 109,800
2004/10/14 1,256 1,260 1,225 1,225 79,300
2004/10/13 1,270 1,307 1,255 1,255 146,900
2004/10/12 1,289 1,302 1,261 1,269 60,600
2004/10/08 1,259 1,292 1,259 1,279 56,800
2004/10/07 1,305 1,337 1,273 1,279 69,500
2004/10/06 1,290 1,300 1,290 1,300 57,700
2004/10/05 1,291 1,299 1,284 1,293 43,700
2004/10/04 1,290 1,295 1,269 1,291 40,600
2004/10/01 1,250 1,279 1,231 1,270 101,300
2004/09/30 1,231 1,280 1,231 1,261 56,100
2004/09/29 1,231 1,278 1,211 1,240 100,000
2004/09/28 1,194 1,242 1,194 1,220 88,800
2004/09/27 1,228 1,228 1,180 1,198 114,700
2004/09/24 1,260 1,268 1,215 1,237 111,600
2004/09/22 1,302 1,313 1,290 1,300 68,700
2004/09/21 1,332 1,337 1,310 1,313 51,100
2004/09/17 1,379 1,379 1,335 1,342 48,700
2004/09/16 1,363 1,400 1,359 1,359 74,700
2004/09/15 1,398 1,398 1,375 1,378 45,600
2004/09/14 1,398 1,409 1,396 1,398 83,100
2004/09/13 1,390 1,406 1,390 1,396 55,000
2004/09/10 1,392 1,412 1,392 1,400 98,200
2004/09/09 1,410 1,430 1,410 1,412 42,300
2004/09/08 1,434 1,434 1,413 1,413 31,400
2004/09/07 1,420 1,440 1,403 1,434 44,000
2004/09/06 1,420 1,449 1,418 1,440 51,500
2004/09/03 1,420 1,429 1,420 1,422 32,100
2004/09/02 1,420 1,424 1,418 1,424 58,300
2004/09/01 1,425 1,428 1,411 1,415 84,800
2004/08/31 1,413 1,424 1,412 1,422 25,400
2004/08/30 1,425 1,425 1,410 1,423 11,400
2004/08/27 1,410 1,417 1,400 1,415 26,000
2004/08/26 1,418 1,425 1,415 1,420 47,400
2004/08/25 1,399 1,415 1,390 1,410 43,200
2004/08/24 1,395 1,395 1,375 1,379 35,900
2004/08/23 1,380 1,409 1,380 1,391 37,300
2004/08/20 1,393 1,407 1,384 1,400 47,500
2004/08/19 1,384 1,395 1,362 1,372 45,800
2004/08/18 1,380 1,380 1,350 1,372 44,600
2004/08/17 1,377 1,386 1,361 1,361 51,200
2004/08/16 1,380 1,386 1,371 1,376 32,500
2004/08/13 1,390 1,401 1,371 1,387 41,900
2004/08/12 1,403 1,405 1,383 1,396 39,300
2004/08/11 1,410 1,410 1,360 1,408 30,800
2004/08/10 1,382 1,406 1,381 1,391 43,200
2004/08/09 1,364 1,400 1,363 1,381 30,600
2004/08/06 1,360 1,420 1,360 1,406 33,900
2004/08/05 1,391 1,412 1,374 1,402 33,400
2004/08/04 1,390 1,390 1,330 1,390 44,700
2004/08/03 1,422 1,422 1,390 1,404 24,900
2004/08/02 1,421 1,427 1,405 1,420 14,800
2004/07/30 1,420 1,421 1,396 1,420 57,200
2004/07/29 1,424 1,428 1,391 1,422 42,900
2004/07/28 1,414 1,423 1,409 1,423 44,300
2004/07/27 1,405 1,419 1,381 1,393 48,100
2004/07/26 1,390 1,405 1,380 1,401 31,100
2004/07/23 1,415 1,416 1,400 1,406 44,600
2004/07/22 1,409 1,418 1,407 1,410 45,800
2004/07/21 1,422 1,423 1,400 1,408 23,000
2004/07/20 1,427 1,429 1,405 1,405 43,800
2004/07/16 1,396 1,435 1,393 1,421 39,400
2004/07/15 1,425 1,436 1,400 1,412 83,700
2004/07/14 1,430 1,436 1,391 1,391 58,700
2004/07/13 1,429 1,439 1,408 1,410 48,300
2004/07/12 1,390 1,423 1,390 1,409 49,800
2004/07/09 1,362 1,410 1,362 1,397 75,300
2004/07/08 1,394 1,400 1,360 1,361 82,000
2004/07/07 1,379 1,401 1,363 1,394 66,400
2004/07/06 1,440 1,448 1,393 1,401 36,900
2004/07/05 1,441 1,460 1,435 1,440 62,100
2004/07/02 1,465 1,465 1,451 1,462 56,700
2004/07/01 1,475 1,475 1,452 1,465 163,600
2004/06/30 1,435 1,480 1,428 1,478 263,100
2004/06/29 1,399 1,421 1,391 1,420 93,600
2004/06/28 1,380 1,408 1,377 1,408 84,100
2004/06/25 1,404 1,404 1,375 1,388 74,600
2004/06/24 1,407 1,416 1,382 1,405 56,700
2004/06/23 1,409 1,410 1,391 1,400 40,700
2004/06/22 1,386 1,407 1,386 1,407 57,100
2004/06/21 1,378 1,419 1,370 1,386 62,100
2004/06/18 1,418 1,418 1,370 1,398 83,100
2004/06/17 1,416 1,421 1,405 1,420 78,300
2004/06/16 1,400 1,409 1,370 1,396 46,100
2004/06/15 1,407 1,407 1,373 1,377 27,300
2004/06/14 1,421 1,421 1,401 1,409 37,800
2004/06/11 1,408 1,421 1,400 1,410 204,200
2004/06/10 1,420 1,420 1,385 1,414 120,200
2004/06/09 1,388 1,390 1,351 1,390 93,600
2004/06/08 1,400 1,400 1,368 1,368 182,600
2004/06/07 1,392 1,420 1,365 1,383 48,400
2004/06/04 1,419 1,419 1,360 1,399 121,100
2004/06/03 1,438 1,438 1,410 1,420 93,600
2004/06/02 1,410 1,441 1,410 1,431 54,400
2004/06/01 1,424 1,449 1,412 1,425 42,500
2004/05/31 1,419 1,423 1,395 1,410 68,800
2004/05/28 1,419 1,435 1,395 1,425 111,300
2004/05/27 1,355 1,405 1,355 1,390 110,800
2004/05/26 1,325 1,390 1,325 1,352 79,200
2004/05/25 1,366 1,394 1,320 1,326 67,200
2004/05/24 1,360 1,389 1,358 1,365 76,600
2004/05/21 1,370 1,370 1,330 1,360 107,000
2004/05/20 1,300 1,363 1,293 1,330 101,600
2004/05/19 1,305 1,364 1,281 1,342 141,800
2004/05/18 1,284 1,320 1,280 1,290 187,000
2004/05/17 1,434 1,450 1,355 1,364 106,700
2004/05/14 1,400 1,445 1,400 1,414 126,600
2004/05/13 1,463 1,468 1,400 1,431 153,900
2004/05/12 1,386 1,450 1,371 1,447 211,100
2004/05/11 1,420 1,420 1,331 1,346 248,000
2004/05/10 1,501 1,502 1,260 1,280 238,800
2004/05/07 1,450 1,460 1,401 1,441 108,300
2004/05/06 1,496 1,500 1,456 1,475 112,000
2004/04/30 1,535 1,535 1,505 1,526 124,400
2004/04/28 1,590 1,590 1,540 1,542 127,600
2004/04/27 1,570 1,600 1,537 1,577 250,500
2004/04/26 1,460 1,584 1,460 1,578 367,700
2004/04/23 1,460 1,460 1,430 1,450 203,300
2004/04/22 1,441 1,457 1,430 1,457 231,900
2004/04/21 1,399 1,468 1,391 1,431 427,400
2004/04/20 1,335 1,415 1,335 1,413 405,700
2004/04/19 1,325 1,335 1,312 1,335 185,500
2004/04/16 1,290 1,325 1,290 1,311 164,500
2004/04/15 1,309 1,318 1,253 1,275 101,900
2004/04/14 1,319 1,328 1,300 1,305 118,000
2004/04/13 1,320 1,339 1,300 1,315 106,100
2004/04/12 1,279 1,320 1,279 1,313 127,700
2004/04/09 1,300 1,314 1,296 1,299 222,300
2004/04/08 1,321 1,321 1,300 1,314 137,400
2004/04/07 1,321 1,341 1,314 1,321 204,600
2004/04/06 1,380 1,387 1,310 1,345 235,900
2004/04/05 1,254 1,360 1,254 1,340 466,200
2004/04/02 1,239 1,242 1,211 1,235 191,300
2004/04/01 1,225 1,239 1,209 1,227 142,600
2004/03/31 1,221 1,223 1,200 1,222 111,100
2004/03/30 1,239 1,242 1,210 1,220 143,000
2004/03/29 1,226 1,254 1,210 1,219 148,100
2004/03/26 1,234 1,244 1,203 1,224 285,100
2004/03/25 1,140 1,219 1,137 1,219 336,400
2004/03/24 1,158 1,158 1,131 1,135 124,700
2004/03/23 1,130 1,153 1,120 1,149 89,200
2004/03/22 1,128 1,150 1,128 1,136 75,400
2004/03/19 1,128 1,134 1,118 1,125 102,100
2004/03/18 1,171 1,173 1,130 1,136 213,100
2004/03/17 1,151 1,161 1,143 1,160 112,900
2004/03/16 1,130 1,142 1,126 1,137 74,700
2004/03/15 1,145 1,145 1,130 1,132 60,300
2004/03/12 1,111 1,122 1,110 1,115 127,500
2004/03/11 1,139 1,139 1,118 1,126 120,600
2004/03/10 1,157 1,158 1,141 1,144 147,000
2004/03/09 1,166 1,183 1,157 1,159 49,900
2004/03/08 1,202 1,202 1,165 1,170 70,900
2004/03/05 1,182 1,195 1,141 1,185 121,400
2004/03/04 1,130 1,171 1,130 1,170 103,400
2004/03/03 1,149 1,149 1,127 1,136 53,900
2004/03/02 1,149 1,155 1,140 1,149 89,400
2004/03/01 1,089 1,136 1,089 1,129 68,900
2004/02/27 1,086 1,101 1,080 1,096 50,500
2004/02/26 1,090 1,110 1,090 1,095 53,000
2004/02/25 1,098 1,102 1,082 1,090 56,900
2004/02/24 1,120 1,126 1,098 1,101 71,500
2004/02/23 1,100 1,110 1,092 1,105 46,800
2004/02/20 1,123 1,123 1,101 1,109 48,600
2004/02/19 1,125 1,127 1,110 1,112 63,700
2004/02/18 1,120 1,130 1,120 1,125 29,300
2004/02/17 1,110 1,125 1,106 1,117 35,000
2004/02/16 1,125 1,125 1,108 1,114 34,800
2004/02/13 1,111 1,130 1,110 1,119 35,000
2004/02/12 1,120 1,135 1,101 1,107 50,200
2004/02/10 1,120 1,135 1,101 1,105 38,800
2004/02/09 1,155 1,159 1,125 1,126 57,400
2004/02/06 1,148 1,169 1,140 1,142 49,600
2004/02/05 1,151 1,174 1,150 1,154 92,900
2004/02/04 1,156 1,190 1,138 1,159 184,100
2004/02/03 1,148 1,155 1,138 1,147 82,600
2004/02/02 1,170 1,173 1,137 1,137 139,400
2004/01/30 1,180 1,180 1,170 1,170 57,900
2004/01/29 1,164 1,190 1,141 1,185 164,200
2004/01/28 1,171 1,181 1,162 1,171 89,200
2004/01/27 1,199 1,199 1,170 1,170 138,800
2004/01/26 1,179 1,182 1,168 1,179 134,000
2004/01/23 1,180 1,205 1,166 1,179 169,900
2004/01/22 1,165 1,185 1,163 1,177 138,300
2004/01/21 1,177 1,190 1,160 1,160 139,700
2004/01/20 1,185 1,190 1,170 1,171 146,700
2004/01/19 1,190 1,200 1,160 1,169 62,700
2004/01/16 1,165 1,180 1,165 1,170 49,600
2004/01/15 1,195 1,200 1,161 1,165 128,600
2004/01/14 1,205 1,205 1,180 1,184 102,000
2004/01/13 1,230 1,248 1,195 1,208 143,400
2004/01/09 1,225 1,255 1,217 1,250 152,700
2004/01/08 1,175 1,230 1,175 1,217 132,400
2004/01/07 1,176 1,181 1,166 1,180 83,000
2004/01/06 1,185 1,186 1,175 1,175 70,700
2004/01/05 1,180 1,189 1,165 1,165 49,300

このページの先頭へ