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
2017/12/29 2,552 2,576 2,543 2,554 46,100
2017/12/28 2,568 2,588 2,538 2,544 70,100
2017/12/27 2,570 2,597 2,547 2,570 81,000
2017/12/26 2,620 2,642 2,607 2,610 31,900
2017/12/25 2,605 2,616 2,580 2,615 47,300
2017/12/22 2,636 2,659 2,611 2,627 59,000
2017/12/21 2,607 2,661 2,580 2,643 119,200
2017/12/20 2,570 2,622 2,565 2,613 73,300
2017/12/19 2,555 2,583 2,549 2,570 38,800
2017/12/18 2,562 2,588 2,539 2,568 45,600
2017/12/15 2,587 2,587 2,538 2,555 103,800
2017/12/14 2,590 2,606 2,545 2,589 110,600
2017/12/13 2,526 2,749 2,526 2,588 320,600
2017/12/12 2,445 2,490 2,439 2,476 110,100
2017/12/11 2,427 2,447 2,398 2,426 51,800
2017/12/08 2,409 2,434 2,388 2,421 56,300
2017/12/07 2,395 2,425 2,389 2,400 47,100
2017/12/06 2,385 2,418 2,336 2,353 94,000
2017/12/05 2,372 2,381 2,331 2,379 110,000
2017/12/04 2,397 2,420 2,365 2,370 69,300
2017/12/01 2,445 2,455 2,375 2,387 80,500
2017/11/30 2,403 2,424 2,365 2,414 133,700
2017/11/29 2,377 2,428 2,370 2,427 126,800
2017/11/28 2,390 2,394 2,340 2,381 113,800
2017/11/27 2,340 2,371 2,335 2,371 128,000
2017/11/24 2,305 2,339 2,256 2,329 168,200
2017/11/22 2,315 2,370 2,302 2,366 141,900
2017/11/21 2,286 2,307 2,246 2,300 194,500
2017/11/20 2,284 2,322 2,260 2,304 136,400
2017/11/17 2,230 2,274 2,202 2,262 151,900
2017/11/16 2,214 2,253 2,214 2,245 67,300
2017/11/15 2,276 2,276 2,234 2,251 105,100
2017/11/14 2,298 2,298 2,267 2,276 58,100
2017/11/13 2,295 2,298 2,274 2,293 51,500
2017/11/10 2,310 2,324 2,291 2,298 104,600
2017/11/09 2,354 2,374 2,315 2,347 100,400
2017/11/08 2,336 2,354 2,306 2,354 85,100
2017/11/07 2,315 2,364 2,315 2,346 113,500
2017/11/06 2,285 2,361 2,284 2,325 196,000
2017/11/02 2,331 2,338 2,256 2,277 363,800
2017/11/01 2,519 2,521 2,309 2,338 498,200
2017/10/31 2,868 2,871 2,485 2,520 364,200
2017/10/30 2,844 2,885 2,811 2,859 113,900
2017/10/27 2,770 2,857 2,769 2,834 89,400
2017/10/26 2,760 2,767 2,739 2,752 41,000
2017/10/25 2,802 2,812 2,761 2,763 34,200
2017/10/24 2,768 2,823 2,758 2,789 84,000
2017/10/23 2,815 2,838 2,798 2,803 62,100
2017/10/20 2,802 2,810 2,772 2,805 63,800
2017/10/19 2,756 2,815 2,756 2,789 72,700
2017/10/18 2,723 2,813 2,720 2,755 111,000
2017/10/17 2,658 2,727 2,636 2,709 93,200
2017/10/16 2,588 2,664 2,587 2,658 57,900
2017/10/13 2,585 2,594 2,574 2,587 48,100
2017/10/12 2,554 2,584 2,554 2,583 35,700
2017/10/11 2,549 2,584 2,549 2,553 43,400
2017/10/10 2,494 2,551 2,494 2,542 36,600
2017/10/06 2,525 2,528 2,486 2,494 38,200
2017/10/05 2,512 2,535 2,494 2,529 36,800
2017/10/04 2,530 2,541 2,503 2,511 30,600
2017/10/03 2,562 2,562 2,521 2,539 34,600
2017/10/02 2,570 2,579 2,532 2,541 35,800
2017/09/29 2,570 2,570 2,540 2,554 28,700
2017/09/28 2,560 2,566 2,496 2,566 77,600
2017/09/27 2,500 2,553 2,443 2,543 109,900
2017/09/26 2,488 2,488 2,433 2,444 48,400
2017/09/25 2,421 2,488 2,421 2,485 47,300
2017/09/22 2,441 2,448 2,419 2,423 49,800
2017/09/21 2,468 2,468 2,430 2,441 58,000
2017/09/20 2,520 2,520 2,458 2,463 67,100
2017/09/19 2,521 2,535 2,500 2,517 41,900
2017/09/15 2,494 2,515 2,484 2,514 29,800
2017/09/14 2,473 2,513 2,473 2,494 34,700
2017/09/13 2,480 2,497 2,476 2,491 25,900
2017/09/12 2,455 2,482 2,448 2,475 37,900
2017/09/11 2,447 2,479 2,437 2,446 52,800
2017/09/08 2,386 2,457 2,386 2,440 91,200
2017/09/07 2,410 2,425 2,386 2,403 41,500
2017/09/06 2,373 2,407 2,358 2,390 28,800
2017/09/05 2,419 2,437 2,387 2,390 51,100
2017/09/04 2,427 2,445 2,402 2,422 48,200
2017/09/01 2,460 2,460 2,430 2,444 31,000
2017/08/31 2,461 2,461 2,439 2,444 27,000
2017/08/30 2,461 2,462 2,423 2,437 40,700
2017/08/29 2,448 2,465 2,431 2,465 48,100
2017/08/28 2,455 2,468 2,437 2,449 70,400
2017/08/25 2,429 2,457 2,414 2,451 54,400
2017/08/24 2,419 2,438 2,411 2,433 54,500
2017/08/23 2,440 2,453 2,413 2,430 63,100
2017/08/22 2,405 2,427 2,382 2,407 87,500
2017/08/21 2,357 2,393 2,357 2,383 63,400
2017/08/18 2,374 2,379 2,343 2,350 51,000
2017/08/17 2,395 2,429 2,379 2,407 68,100
2017/08/16 2,493 2,494 2,389 2,389 127,200
2017/08/15 2,384 2,410 2,353 2,393 67,500
2017/08/14 2,369 2,389 2,333 2,364 56,600
2017/08/10 2,397 2,416 2,368 2,376 65,400
2017/08/09 2,443 2,443 2,396 2,406 63,900
2017/08/08 2,464 2,475 2,436 2,446 50,400
2017/08/07 2,493 2,493 2,441 2,458 73,500
2017/08/04 2,468 2,495 2,464 2,479 67,600
2017/08/03 2,471 2,490 2,445 2,468 70,900
2017/08/02 2,481 2,502 2,458 2,489 81,200
2017/08/01 2,513 2,522 2,455 2,483 150,700
2017/07/31 2,520 2,544 2,469 2,499 217,700
2017/07/28 2,648 2,648 2,520 2,581 356,900
2017/07/27 2,671 2,705 2,502 2,617 351,400
2017/07/26 2,762 2,763 2,693 2,697 102,800
2017/07/25 2,800 2,814 2,758 2,762 62,500
2017/07/24 2,792 2,815 2,750 2,810 76,100
2017/07/21 2,750 2,818 2,728 2,808 154,200
2017/07/20 2,641 2,782 2,641 2,751 261,900
2017/07/19 2,592 2,640 2,580 2,591 139,200
2017/07/18 2,528 2,596 2,524 2,586 100,900
2017/07/14 2,540 2,555 2,514 2,553 38,600
2017/07/13 2,545 2,559 2,533 2,546 29,200
2017/07/12 2,561 2,577 2,533 2,547 33,000
2017/07/11 2,510 2,577 2,507 2,574 64,600
2017/07/10 2,545 2,564 2,510 2,536 72,300
2017/07/07 2,562 2,569 2,539 2,542 41,600
2017/07/06 2,565 2,596 2,557 2,578 48,400
2017/07/05 2,567 2,574 2,522 2,557 114,800
2017/07/04 2,653 2,653 2,576 2,599 89,600
2017/07/03 2,633 2,668 2,633 2,653 51,700
2017/06/30 2,654 2,655 2,603 2,633 76,600
2017/06/29 2,720 2,730 2,677 2,685 67,200
2017/06/28 2,731 2,740 2,654 2,689 207,900
2017/06/27 2,814 2,817 2,762 2,806 77,400
2017/06/26 2,788 2,814 2,751 2,790 78,600
2017/06/23 2,811 2,814 2,767 2,788 73,200
2017/06/22 2,706 2,885 2,706 2,840 110,400
2017/06/21 2,677 2,750 2,677 2,706 47,400
2017/06/20 2,675 2,712 2,642 2,695 56,600
2017/06/19 2,624 2,683 2,624 2,648 33,100
2017/06/16 2,672 2,689 2,630 2,630 51,200
2017/06/15 2,669 2,684 2,645 2,669 32,700
2017/06/14 2,694 2,731 2,677 2,677 38,800
2017/06/13 2,648 2,694 2,648 2,681 31,800
2017/06/12 2,620 2,667 2,579 2,661 44,900
2017/06/09 2,680 2,683 2,629 2,648 66,900
2017/06/08 2,622 2,684 2,618 2,660 75,700
2017/06/07 2,618 2,640 2,597 2,599 88,600
2017/06/06 2,679 2,679 2,613 2,618 42,300
2017/06/05 2,633 2,682 2,621 2,668 41,500
2017/06/02 2,694 2,694 2,643 2,653 70,100
2017/06/01 2,662 2,721 2,662 2,711 49,200
2017/05/31 2,651 2,690 2,651 2,662 36,200
2017/05/30 2,648 2,671 2,639 2,660 26,500
2017/05/29 2,663 2,687 2,655 2,661 36,900
2017/05/26 2,651 2,682 2,632 2,663 52,700
2017/05/25 2,665 2,682 2,645 2,651 51,900
2017/05/24 2,675 2,680 2,650 2,665 38,800
2017/05/23 2,603 2,673 2,603 2,658 78,300
2017/05/22 2,550 2,603 2,539 2,599 73,100
2017/05/19 2,574 2,580 2,516 2,535 75,800
2017/05/18 2,471 2,589 2,469 2,541 211,300
2017/05/17 2,371 2,445 2,371 2,426 112,800
2017/05/16 2,402 2,424 2,382 2,404 45,900
2017/05/15 2,390 2,402 2,376 2,395 41,000
2017/05/12 2,424 2,438 2,388 2,395 46,200
2017/05/11 2,444 2,445 2,420 2,438 87,100
2017/05/10 2,430 2,460 2,429 2,441 89,800
2017/05/09 2,429 2,439 2,402 2,431 72,200
2017/05/08 2,401 2,441 2,400 2,432 113,900
2017/05/02 2,391 2,415 2,375 2,391 79,600
2017/05/01 2,347 2,425 2,347 2,398 119,100
2017/04/28 2,510 2,551 2,265 2,447 249,400
2017/04/27 2,530 2,565 2,524 2,544 69,600
2017/04/26 2,462 2,541 2,459 2,530 105,400
2017/04/25 2,440 2,442 2,410 2,438 65,900
2017/04/24 2,446 2,450 2,417 2,440 45,800
2017/04/21 2,419 2,419 2,382 2,404 24,000
2017/04/20 2,473 2,480 2,408 2,419 39,200
2017/04/19 2,412 2,465 2,412 2,434 54,600
2017/04/18 2,464 2,476 2,418 2,433 48,300
2017/04/17 2,348 2,428 2,347 2,415 33,400
2017/04/14 2,406 2,419 2,363 2,368 31,900
2017/04/13 2,372 2,436 2,372 2,427 44,000
2017/04/12 2,410 2,433 2,397 2,422 50,200
2017/04/11 2,469 2,481 2,430 2,436 44,200
2017/04/10 2,479 2,491 2,430 2,473 51,800
2017/04/07 2,457 2,482 2,427 2,460 88,900
2017/04/06 2,509 2,521 2,444 2,453 80,500
2017/04/05 2,545 2,577 2,513 2,528 62,200
2017/04/04 2,572 2,579 2,525 2,536 84,500
2017/04/03 2,556 2,591 2,529 2,572 79,300
2017/03/31 2,560 2,569 2,519 2,519 68,000
2017/03/30 2,572 2,582 2,531 2,540 63,600
2017/03/29 2,590 2,598 2,547 2,570 68,900
2017/03/28 2,500 2,537 2,484 2,537 74,800
2017/03/27 2,483 2,499 2,454 2,474 63,300
2017/03/24 2,485 2,515 2,472 2,502 56,700
2017/03/23 2,438 2,475 2,438 2,449 34,700
2017/03/22 2,440 2,474 2,440 2,452 38,700
2017/03/21 2,448 2,490 2,431 2,482 47,200
2017/03/17 2,455 2,466 2,428 2,455 60,100
2017/03/16 2,431 2,464 2,420 2,460 74,600
2017/03/15 2,439 2,478 2,429 2,441 72,200
2017/03/14 2,432 2,446 2,414 2,424 55,600
2017/03/13 2,400 2,457 2,400 2,427 74,300
2017/03/10 2,441 2,449 2,390 2,404 85,100
2017/03/09 2,400 2,436 2,382 2,421 104,100
2017/03/08 2,361 2,411 2,361 2,380 85,500
2017/03/07 2,357 2,376 2,332 2,357 75,100
2017/03/06 2,326 2,395 2,315 2,361 120,900
2017/03/03 2,250 2,340 2,236 2,313 106,900
2017/03/02 2,277 2,283 2,246 2,259 102,600
2017/03/01 2,266 2,280 2,224 2,261 133,700
2017/02/28 2,264 2,338 2,264 2,269 167,200
2017/02/27 2,261 2,266 2,218 2,258 83,200
2017/02/24 2,300 2,300 2,261 2,272 76,400
2017/02/23 2,273 2,291 2,240 2,264 79,600
2017/02/22 2,280 2,282 2,226 2,269 127,500
2017/02/21 2,249 2,313 2,236 2,284 139,500
2017/02/20 2,258 2,258 2,187 2,219 141,700
2017/02/17 2,221 2,288 2,203 2,269 102,700
2017/02/16 2,219 2,244 2,199 2,215 108,900
2017/02/15 2,241 2,250 2,195 2,212 150,700
2017/02/14 2,163 2,260 2,163 2,230 235,900
2017/02/13 2,177 2,184 2,131 2,144 173,300
2017/02/10 2,011 2,065 2,010 2,027 170,200
2017/02/09 2,095 2,127 1,989 2,046 228,000
2017/02/08 2,080 2,146 2,075 2,115 165,600
2017/02/07 2,082 2,104 2,052 2,080 156,600
2017/02/06 2,060 2,109 2,060 2,101 74,200
2017/02/03 2,041 2,097 2,034 2,055 128,800
2017/02/02 2,076 2,098 2,033 2,034 88,000
2017/02/01 2,061 2,081 2,028 2,072 114,400
2017/01/31 2,036 2,120 2,032 2,082 171,800
2017/01/30 2,069 2,117 2,027 2,064 229,200
2017/01/27 1,945 2,055 1,942 2,052 279,400
2017/01/26 1,933 1,943 1,913 1,931 230,300
2017/01/25 1,915 1,937 1,907 1,928 183,200
2017/01/24 1,911 1,919 1,880 1,896 279,100
2017/01/23 1,900 1,938 1,883 1,906 456,100
2017/01/20 1,782 1,782 1,756 1,763 48,000
2017/01/19 1,810 1,814 1,774 1,789 44,600
2017/01/18 1,792 1,805 1,772 1,799 52,400
2017/01/17 1,803 1,819 1,789 1,792 59,300
2017/01/16 1,805 1,828 1,798 1,810 34,900
2017/01/13 1,810 1,837 1,798 1,820 38,000
2017/01/12 1,852 1,879 1,828 1,838 63,200
2017/01/11 1,834 1,871 1,834 1,863 82,000
2017/01/10 1,836 1,839 1,801 1,829 70,200
2017/01/06 1,833 1,841 1,816 1,832 41,200
2017/01/05 1,809 1,827 1,800 1,824 51,600
2017/01/04 1,797 1,812 1,778 1,801 53,500

このページの先頭へ