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
2016/12/30 1,762 1,804 1,760 1,792 44,300
2016/12/29 1,785 1,785 1,742 1,774 108,300
2016/12/28 1,806 1,817 1,776 1,795 76,900
2016/12/27 1,827 1,837 1,808 1,827 54,500
2016/12/26 1,846 1,860 1,831 1,833 48,800
2016/12/22 1,814 1,845 1,814 1,835 44,500
2016/12/21 1,836 1,840 1,811 1,817 84,300
2016/12/20 1,843 1,852 1,824 1,850 78,200
2016/12/19 1,843 1,855 1,830 1,850 51,300
2016/12/16 1,867 1,867 1,819 1,832 116,000
2016/12/15 1,844 1,860 1,834 1,839 73,400
2016/12/14 1,872 1,883 1,841 1,859 57,300
2016/12/13 1,824 1,865 1,816 1,865 60,400
2016/12/12 1,805 1,826 1,794 1,826 36,100
2016/12/09 1,783 1,820 1,771 1,803 106,000
2016/12/08 1,818 1,818 1,772 1,795 87,800
2016/12/07 1,848 1,849 1,794 1,812 55,000
2016/12/06 1,846 1,851 1,819 1,830 59,100
2016/12/05 1,833 1,847 1,804 1,842 95,400
2016/12/02 1,834 1,865 1,818 1,856 92,600
2016/12/01 1,874 1,874 1,827 1,834 63,100
2016/11/30 1,869 1,869 1,844 1,853 44,700
2016/11/29 1,854 1,879 1,845 1,869 36,300
2016/11/28 1,849 1,869 1,845 1,850 39,900
2016/11/25 1,869 1,869 1,831 1,849 58,400
2016/11/24 1,892 1,893 1,814 1,858 83,500
2016/11/22 1,848 1,880 1,822 1,865 94,700
2016/11/21 1,899 1,906 1,844 1,856 66,700
2016/11/18 1,812 1,908 1,809 1,900 168,100
2016/11/17 1,758 1,792 1,725 1,782 141,100
2016/11/16 1,739 1,805 1,720 1,798 154,400
2016/11/15 1,714 1,717 1,683 1,699 59,500
2016/11/14 1,703 1,729 1,700 1,718 43,800
2016/11/11 1,780 1,780 1,694 1,703 90,800
2016/11/10 1,745 1,765 1,719 1,761 56,300
2016/11/09 1,766 1,766 1,643 1,672 72,200
2016/11/08 1,769 1,769 1,718 1,728 54,600
2016/11/07 1,809 1,810 1,754 1,767 65,400
2016/11/04 1,804 1,828 1,761 1,775 67,100
2016/11/02 1,762 1,869 1,758 1,844 161,000
2016/11/01 1,804 1,806 1,756 1,773 129,200
2016/10/31 1,983 1,989 1,813 1,823 175,200
2016/10/28 1,998 2,005 1,973 2,002 45,300
2016/10/27 2,008 2,008 1,970 1,998 42,300
2016/10/26 1,967 2,017 1,946 2,008 65,200
2016/10/25 1,976 1,976 1,959 1,973 32,000
2016/10/24 1,981 1,981 1,964 1,976 21,900
2016/10/21 2,022 2,022 1,974 1,977 37,100
2016/10/20 1,960 2,034 1,955 2,025 133,900
2016/10/19 1,921 1,946 1,912 1,936 36,300
2016/10/18 1,861 1,926 1,861 1,917 52,000
2016/10/17 1,851 1,884 1,851 1,878 27,400
2016/10/14 1,848 1,880 1,847 1,865 27,400
2016/10/13 1,859 1,866 1,841 1,854 22,800
2016/10/12 1,861 1,886 1,842 1,858 46,000
2016/10/11 1,870 1,895 1,855 1,882 23,300
2016/10/07 1,894 1,900 1,862 1,878 34,700
2016/10/06 1,882 1,904 1,871 1,895 45,800
2016/10/05 1,893 1,901 1,861 1,864 53,400
2016/10/04 1,881 1,896 1,864 1,887 37,600
2016/10/03 1,890 1,921 1,877 1,881 48,600
2016/09/30 1,887 1,913 1,883 1,891 49,200
2016/09/29 1,915 1,989 1,902 1,914 80,000
2016/09/28 1,945 1,994 1,886 1,939 114,800
2016/09/27 1,896 1,971 1,864 1,946 88,900
2016/09/26 1,936 1,936 1,896 1,906 38,600
2016/09/23 1,920 1,945 1,903 1,941 54,100
2016/09/21 1,885 1,913 1,858 1,912 64,000
2016/09/20 1,901 1,903 1,865 1,874 102,700
2016/09/16 1,830 1,830 1,795 1,821 29,600
2016/09/15 1,810 1,833 1,794 1,800 30,500
2016/09/14 1,863 1,863 1,822 1,827 41,600
2016/09/13 1,850 1,878 1,844 1,873 26,100
2016/09/12 1,850 1,870 1,829 1,836 31,500
2016/09/09 1,894 1,901 1,865 1,869 48,000
2016/09/08 1,950 1,950 1,886 1,906 87,400
2016/09/07 1,909 1,947 1,869 1,947 35,700
2016/09/06 1,875 1,926 1,855 1,922 40,500
2016/09/05 1,870 1,890 1,851 1,856 39,600
2016/09/02 1,891 1,905 1,843 1,870 71,500
2016/09/01 1,893 1,916 1,882 1,902 29,500
2016/08/31 1,880 1,900 1,869 1,889 57,400
2016/08/30 1,866 1,881 1,808 1,872 75,900
2016/08/29 1,909 1,940 1,867 1,883 60,900
2016/08/26 1,947 1,956 1,886 1,909 57,300
2016/08/25 1,977 1,987 1,946 1,947 31,900
2016/08/24 1,970 2,009 1,968 1,993 34,100
2016/08/23 1,968 2,013 1,923 1,951 107,300
2016/08/22 1,922 1,992 1,922 1,982 54,400
2016/08/19 1,958 1,959 1,902 1,928 47,700
2016/08/18 1,958 1,975 1,926 1,939 47,100
2016/08/17 1,985 2,014 1,946 1,959 70,100
2016/08/16 2,029 2,029 1,967 1,984 51,600
2016/08/15 1,942 2,026 1,938 2,024 98,600
2016/08/12 1,996 1,997 1,926 1,930 62,800
2016/08/10 1,995 2,000 1,961 1,980 37,300
2016/08/09 1,920 1,993 1,894 1,989 82,200
2016/08/08 1,970 2,006 1,905 1,911 99,900
2016/08/05 1,947 1,981 1,937 1,943 88,900
2016/08/04 2,003 2,008 1,942 1,949 76,100
2016/08/03 1,949 2,023 1,929 2,002 101,700
2016/08/02 2,057 2,067 1,971 1,973 87,500
2016/08/01 2,032 2,065 1,997 2,059 106,500
2016/07/29 1,960 2,088 1,942 2,023 435,100
2016/07/28 1,960 1,978 1,866 1,883 244,600
2016/07/27 1,975 1,983 1,930 1,944 77,900
2016/07/26 1,978 1,995 1,937 1,964 78,300
2016/07/25 1,998 2,019 1,963 1,969 86,000
2016/07/22 1,975 2,006 1,934 1,991 97,900
2016/07/21 2,025 2,025 1,960 1,975 89,600
2016/07/20 1,984 2,063 1,980 2,010 202,800
2016/07/19 1,939 2,007 1,914 1,998 234,700
2016/07/15 1,880 1,935 1,826 1,925 343,900
2016/07/14 1,819 1,944 1,818 1,936 240,200
2016/07/13 1,798 1,811 1,789 1,800 216,500
2016/07/12 1,773 1,791 1,738 1,745 73,200
2016/07/11 1,705 1,759 1,705 1,738 146,400
2016/07/08 1,676 1,717 1,667 1,692 150,000
2016/07/07 1,724 1,731 1,652 1,673 145,200
2016/07/06 1,713 1,736 1,672 1,724 188,300
2016/07/05 1,674 1,699 1,657 1,673 103,500
2016/07/04 1,662 1,670 1,634 1,649 99,700
2016/07/01 1,622 1,660 1,598 1,655 146,600
2016/06/30 1,596 1,625 1,557 1,594 134,700
2016/06/29 1,592 1,620 1,555 1,581 130,000
2016/06/28 1,512 1,568 1,507 1,552 77,000
2016/06/27 1,495 1,556 1,495 1,547 69,800
2016/06/24 1,637 1,644 1,450 1,487 85,600
2016/06/23 1,617 1,635 1,602 1,630 49,800
2016/06/22 1,639 1,639 1,604 1,628 70,900
2016/06/21 1,650 1,665 1,619 1,657 92,300
2016/06/20 1,641 1,682 1,617 1,650 140,200
2016/06/17 1,646 1,665 1,600 1,604 169,000
2016/06/16 1,671 1,702 1,610 1,632 160,900
2016/06/15 1,631 1,673 1,625 1,662 142,200
2016/06/14 1,682 1,693 1,608 1,640 161,900
2016/06/13 1,745 1,749 1,696 1,707 147,500
2016/06/10 1,796 1,798 1,728 1,734 186,100
2016/06/09 1,766 1,792 1,717 1,763 240,300
2016/06/08 1,770 1,783 1,753 1,779 115,500
2016/06/07 1,822 1,834 1,757 1,785 199,700
2016/06/06 1,879 1,885 1,811 1,822 135,400
2016/06/03 1,935 1,947 1,877 1,895 112,500
2016/06/02 1,940 1,983 1,929 1,944 85,600
2016/06/01 1,957 1,968 1,933 1,938 60,800
2016/05/31 1,960 1,969 1,917 1,967 175,100
2016/05/30 1,974 1,990 1,937 1,954 138,400
2016/05/27 2,017 2,017 1,961 1,968 102,800
2016/05/26 2,058 2,058 1,985 2,015 90,900
2016/05/25 2,046 2,066 2,020 2,041 93,300
2016/05/24 2,004 2,058 2,002 2,036 116,700
2016/05/23 1,985 2,018 1,976 2,013 113,200
2016/05/20 1,970 2,010 1,969 1,988 72,100
2016/05/19 1,928 1,984 1,924 1,962 92,000
2016/05/18 1,953 1,958 1,901 1,914 114,300
2016/05/17 1,945 1,961 1,939 1,953 49,300
2016/05/16 1,990 1,996 1,932 1,939 55,100
2016/05/13 2,020 2,020 1,970 1,990 87,500
2016/05/12 1,995 2,019 1,982 2,007 82,600
2016/05/11 2,043 2,052 1,993 2,009 121,400
2016/05/10 1,974 2,017 1,965 2,014 110,300
2016/05/09 1,930 1,957 1,909 1,955 102,100
2016/05/06 1,976 1,991 1,899 1,917 155,500
2016/05/02 1,910 2,008 1,894 1,972 299,300
2016/04/28 2,035 2,118 1,902 2,050 243,300
2016/04/27 2,036 2,081 2,011 2,024 121,300
2016/04/26 2,141 2,159 2,027 2,034 320,600
2016/04/25 2,200 2,210 2,150 2,159 68,900
2016/04/22 2,205 2,218 2,171 2,198 98,400
2016/04/21 2,228 2,255 2,186 2,205 108,700
2016/04/20 2,230 2,296 2,190 2,198 158,100
2016/04/19 2,235 2,250 2,169 2,209 129,600
2016/04/18 2,195 2,228 2,177 2,193 67,800
2016/04/15 2,220 2,282 2,220 2,240 90,700
2016/04/14 2,295 2,295 2,214 2,254 133,900
2016/04/13 2,278 2,289 2,238 2,284 73,300
2016/04/12 2,296 2,300 2,248 2,255 81,900
2016/04/11 2,235 2,259 2,193 2,246 68,500
2016/04/08 2,175 2,256 2,171 2,235 89,000
2016/04/07 2,167 2,232 2,145 2,195 63,200
2016/04/06 2,133 2,178 2,117 2,167 116,100
2016/04/05 2,191 2,202 2,122 2,130 81,900
2016/04/04 2,202 2,258 2,180 2,197 107,700
2016/04/01 2,270 2,284 2,200 2,217 144,100
2016/03/31 2,300 2,335 2,219 2,258 127,600
2016/03/30 2,260 2,341 2,260 2,293 93,900
2016/03/29 2,263 2,290 2,256 2,268 72,700
2016/03/28 2,290 2,296 2,238 2,263 56,000
2016/03/25 2,306 2,317 2,255 2,259 49,800
2016/03/24 2,217 2,322 2,217 2,306 83,300
2016/03/23 2,287 2,292 2,215 2,228 55,600
2016/03/22 2,233 2,317 2,230 2,277 92,100
2016/03/18 2,212 2,220 2,166 2,201 130,100
2016/03/17 2,319 2,338 2,210 2,226 140,200
2016/03/16 2,201 2,325 2,185 2,290 156,700
2016/03/15 2,154 2,218 2,142 2,209 113,400
2016/03/14 2,082 2,164 2,068 2,152 68,600
2016/03/11 2,056 2,079 2,024 2,051 129,000
2016/03/10 2,033 2,127 2,027 2,108 72,100
2016/03/09 2,045 2,065 2,011 2,031 59,100
2016/03/08 2,068 2,106 2,022 2,091 67,900
2016/03/07 2,164 2,165 2,087 2,097 75,500
2016/03/04 2,141 2,189 2,088 2,186 106,600
2016/03/03 2,159 2,181 2,129 2,179 68,300
2016/03/02 2,159 2,190 2,145 2,180 69,200
2016/03/01 2,130 2,136 2,061 2,117 51,000
2016/02/29 2,169 2,194 2,134 2,142 75,800
2016/02/26 2,130 2,166 2,086 2,147 75,600
2016/02/25 2,100 2,142 2,095 2,132 55,800
2016/02/24 2,038 2,139 2,038 2,101 62,900
2016/02/23 2,115 2,140 2,035 2,062 75,700
2016/02/22 2,019 2,116 2,005 2,103 96,700
2016/02/19 2,071 2,078 2,015 2,054 60,100
2016/02/18 2,080 2,125 2,038 2,098 108,900
2016/02/17 2,251 2,296 2,055 2,087 181,500
2016/02/16 2,119 2,163 2,087 2,094 105,200
2016/02/15 2,000 2,123 1,980 2,100 61,100
2016/02/12 1,900 1,980 1,899 1,906 164,400
2016/02/10 2,081 2,091 1,985 2,075 178,700
2016/02/09 2,156 2,166 2,047 2,107 105,200
2016/02/08 2,169 2,277 2,152 2,267 89,500
2016/02/05 2,175 2,239 2,151 2,232 109,700
2016/02/04 2,309 2,341 2,201 2,237 106,300
2016/02/03 2,290 2,355 2,261 2,355 93,000
2016/02/02 2,415 2,420 2,307 2,334 157,800
2016/02/01 2,411 2,493 2,400 2,486 92,100
2016/01/29 2,374 2,412 2,310 2,394 118,800
2016/01/28 2,343 2,391 2,284 2,373 98,000
2016/01/27 2,315 2,349 2,280 2,343 78,400
2016/01/26 2,242 2,313 2,214 2,256 58,200
2016/01/25 2,258 2,301 2,191 2,288 113,200
2016/01/22 2,200 2,229 2,151 2,228 133,900
2016/01/21 2,064 2,219 2,064 2,123 202,400
2016/01/20 2,168 2,214 2,064 2,075 142,700
2016/01/19 2,189 2,210 2,118 2,149 59,500
2016/01/18 2,110 2,189 2,098 2,177 79,100
2016/01/15 2,266 2,290 2,177 2,210 170,100
2016/01/14 2,211 2,220 2,138 2,192 172,300
2016/01/13 2,153 2,268 2,120 2,261 137,000
2016/01/12 2,328 2,380 2,138 2,145 282,400
2016/01/08 2,312 2,363 2,299 2,340 144,600
2016/01/07 2,296 2,349 2,282 2,318 126,000
2016/01/06 2,303 2,356 2,277 2,302 137,200
2016/01/05 2,265 2,336 2,228 2,305 158,200
2016/01/04 2,341 2,380 2,265 2,286 166,500

このページの先頭へ