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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,890 | 5,930 | 5,810 | 5,850 | 106,400 |
| 2024/12/27 | 5,860 | 5,890 | 5,820 | 5,880 | 72,400 |
| 2024/12/26 | 5,850 | 5,900 | 5,850 | 5,890 | 41,500 |
| 2024/12/25 | 5,840 | 5,840 | 5,770 | 5,820 | 34,100 |
| 2024/12/24 | 5,830 | 5,880 | 5,780 | 5,840 | 105,500 |
| 2024/12/23 | 5,780 | 5,880 | 5,750 | 5,870 | 54,300 |
| 2024/12/20 | 5,820 | 5,820 | 5,720 | 5,770 | 83,500 |
| 2024/12/19 | 5,850 | 5,850 | 5,680 | 5,740 | 132,700 |
| 2024/12/18 | 5,940 | 5,940 | 5,850 | 5,850 | 66,200 |
| 2024/12/17 | 5,840 | 5,930 | 5,810 | 5,920 | 74,800 |
| 2024/12/16 | 5,840 | 5,860 | 5,780 | 5,780 | 88,600 |
| 2024/12/13 | 5,780 | 5,920 | 5,780 | 5,860 | 95,400 |
| 2024/12/12 | 5,920 | 5,950 | 5,860 | 5,870 | 106,800 |
| 2024/12/11 | 5,760 | 5,920 | 5,760 | 5,910 | 153,500 |
| 2024/12/10 | 5,890 | 5,900 | 5,690 | 5,760 | 149,600 |
| 2024/12/09 | 5,680 | 5,800 | 5,670 | 5,790 | 119,800 |
| 2024/12/06 | 5,600 | 5,690 | 5,570 | 5,620 | 92,100 |
| 2024/12/05 | 5,600 | 5,650 | 5,570 | 5,600 | 85,200 |
| 2024/12/04 | 5,520 | 5,600 | 5,490 | 5,590 | 82,900 |
| 2024/12/03 | 5,500 | 5,540 | 5,470 | 5,510 | 70,100 |
| 2024/12/02 | 5,380 | 5,440 | 5,350 | 5,400 | 58,400 |
| 2024/11/29 | 5,460 | 5,500 | 5,410 | 5,420 | 77,600 |
| 2024/11/28 | 5,500 | 5,540 | 5,390 | 5,460 | 82,300 |
| 2024/11/27 | 5,420 | 5,480 | 5,380 | 5,430 | 132,300 |
| 2024/11/26 | 5,380 | 5,460 | 5,360 | 5,440 | 81,700 |
| 2024/11/25 | 5,440 | 5,590 | 5,410 | 5,440 | 192,300 |
| 2024/11/22 | 5,180 | 5,400 | 5,170 | 5,380 | 183,400 |
| 2024/11/21 | 5,240 | 5,290 | 5,170 | 5,210 | 180,500 |
| 2024/11/20 | 5,280 | 5,320 | 5,180 | 5,220 | 187,800 |
| 2024/11/19 | 5,400 | 5,420 | 5,210 | 5,240 | 148,300 |
| 2024/11/18 | 5,140 | 5,180 | 5,090 | 5,100 | 108,600 |
| 2024/11/15 | 5,340 | 5,350 | 5,120 | 5,180 | 143,100 |
| 2024/11/14 | 5,450 | 5,470 | 5,330 | 5,400 | 74,000 |
| 2024/11/13 | 5,450 | 5,510 | 5,420 | 5,450 | 68,700 |
| 2024/11/12 | 5,470 | 5,500 | 5,410 | 5,460 | 79,300 |
| 2024/11/11 | 5,340 | 5,460 | 5,330 | 5,410 | 71,400 |
| 2024/11/08 | 5,260 | 5,490 | 5,260 | 5,370 | 159,500 |
| 2024/11/07 | 4,915 | 5,250 | 4,905 | 5,160 | 245,600 |
| 2024/11/06 | 4,955 | 4,985 | 4,880 | 4,900 | 179,800 |
| 2024/11/05 | 4,940 | 5,050 | 4,850 | 5,050 | 225,200 |
| 2024/11/01 | 4,915 | 5,030 | 4,820 | 4,925 | 277,700 |
| 2024/10/31 | 5,360 | 5,470 | 5,350 | 5,460 | 114,300 |
| 2024/10/30 | 5,390 | 5,450 | 5,340 | 5,410 | 130,500 |
| 2024/10/29 | 5,310 | 5,330 | 5,240 | 5,330 | 70,900 |
| 2024/10/28 | 5,290 | 5,310 | 5,220 | 5,300 | 73,900 |
| 2024/10/25 | 5,330 | 5,330 | 5,210 | 5,260 | 77,700 |
| 2024/10/24 | 5,300 | 5,310 | 5,240 | 5,300 | 60,900 |
| 2024/10/23 | 5,320 | 5,380 | 5,220 | 5,310 | 81,300 |
| 2024/10/22 | 5,450 | 5,450 | 5,310 | 5,320 | 63,300 |
| 2024/10/21 | 5,490 | 5,510 | 5,430 | 5,440 | 46,700 |
| 2024/10/18 | 5,500 | 5,530 | 5,440 | 5,450 | 83,400 |
| 2024/10/17 | 5,550 | 5,550 | 5,450 | 5,470 | 63,800 |
| 2024/10/16 | 5,510 | 5,650 | 5,510 | 5,550 | 89,900 |
| 2024/10/15 | 5,600 | 5,620 | 5,500 | 5,540 | 97,200 |
| 2024/10/11 | 5,520 | 5,550 | 5,490 | 5,540 | 47,400 |
| 2024/10/10 | 5,690 | 5,690 | 5,500 | 5,540 | 118,900 |
| 2024/10/09 | 5,500 | 5,720 | 5,500 | 5,720 | 87,900 |
| 2024/10/08 | 5,400 | 5,510 | 5,390 | 5,500 | 83,600 |
| 2024/10/07 | 5,490 | 5,510 | 5,420 | 5,500 | 77,200 |
| 2024/10/04 | 5,470 | 5,530 | 5,460 | 5,510 | 61,700 |
| 2024/10/03 | 5,600 | 5,610 | 5,430 | 5,440 | 101,900 |
| 2024/10/02 | 5,570 | 5,620 | 5,480 | 5,500 | 99,600 |
| 2024/10/01 | 5,550 | 5,590 | 5,490 | 5,570 | 89,200 |
| 2024/09/30 | 5,490 | 5,610 | 5,480 | 5,540 | 107,500 |
| 2024/09/27 | 5,600 | 5,630 | 5,550 | 5,590 | 73,100 |
| 2024/09/26 | 5,490 | 5,660 | 5,450 | 5,600 | 133,900 |
| 2024/09/25 | 5,380 | 5,460 | 5,360 | 5,440 | 98,700 |
| 2024/09/24 | 5,510 | 5,510 | 5,410 | 5,410 | 140,500 |
| 2024/09/20 | 5,630 | 5,660 | 5,440 | 5,520 | 227,200 |
| 2024/09/19 | 5,550 | 5,600 | 5,500 | 5,560 | 96,200 |
| 2024/09/18 | 5,500 | 5,550 | 5,450 | 5,540 | 126,900 |
| 2024/09/17 | 5,460 | 5,490 | 5,380 | 5,470 | 243,600 |
| 2024/09/13 | 5,600 | 5,630 | 5,550 | 5,630 | 80,200 |
| 2024/09/12 | 5,680 | 5,710 | 5,610 | 5,610 | 154,900 |
| 2024/09/11 | 5,720 | 5,740 | 5,540 | 5,590 | 163,900 |
| 2024/09/10 | 5,730 | 5,870 | 5,690 | 5,820 | 143,100 |
| 2024/09/09 | 5,660 | 5,760 | 5,660 | 5,730 | 119,000 |
| 2024/09/06 | 5,880 | 5,880 | 5,750 | 5,790 | 99,900 |
| 2024/09/05 | 5,920 | 5,920 | 5,850 | 5,880 | 64,200 |
| 2024/09/04 | 5,910 | 6,000 | 5,880 | 5,930 | 68,300 |
| 2024/09/03 | 5,980 | 6,060 | 5,960 | 6,010 | 90,300 |
| 2024/09/02 | 5,980 | 6,020 | 5,880 | 5,960 | 56,700 |
| 2024/08/30 | 6,030 | 6,090 | 5,980 | 6,000 | 55,600 |
| 2024/08/29 | 5,950 | 6,100 | 5,950 | 6,000 | 93,700 |
| 2024/08/28 | 6,050 | 6,060 | 5,900 | 5,920 | 125,800 |
| 2024/08/27 | 5,930 | 6,000 | 5,860 | 6,000 | 63,000 |
| 2024/08/26 | 5,750 | 5,950 | 5,710 | 5,930 | 132,600 |
| 2024/08/23 | 5,790 | 5,800 | 5,720 | 5,750 | 56,000 |
| 2024/08/22 | 5,700 | 5,820 | 5,670 | 5,790 | 103,800 |
| 2024/08/21 | 5,700 | 5,730 | 5,630 | 5,670 | 71,800 |
| 2024/08/20 | 5,660 | 5,810 | 5,660 | 5,760 | 56,300 |
| 2024/08/19 | 5,690 | 5,700 | 5,620 | 5,630 | 54,000 |
| 2024/08/16 | 5,650 | 5,720 | 5,600 | 5,700 | 69,300 |
| 2024/08/15 | 5,500 | 5,640 | 5,460 | 5,560 | 84,800 |
| 2024/08/14 | 5,450 | 5,590 | 5,300 | 5,560 | 150,600 |
| 2024/08/13 | 5,410 | 5,450 | 5,290 | 5,400 | 167,300 |
| 2024/08/09 | 5,490 | 5,570 | 5,320 | 5,390 | 166,000 |
| 2024/08/08 | 5,380 | 5,510 | 5,370 | 5,410 | 141,000 |
| 2024/08/07 | 5,320 | 5,700 | 5,310 | 5,480 | 137,500 |
| 2024/08/06 | 5,210 | 5,440 | 5,210 | 5,370 | 265,600 |
| 2024/08/05 | 5,220 | 5,480 | 4,990 | 5,010 | 339,000 |
| 2024/08/02 | 5,450 | 5,560 | 5,420 | 5,480 | 151,400 |
| 2024/08/01 | 5,690 | 5,800 | 5,540 | 5,540 | 208,400 |
| 2024/07/31 | 5,540 | 5,720 | 5,530 | 5,690 | 123,600 |
| 2024/07/30 | 5,780 | 5,790 | 5,540 | 5,540 | 650,800 |
| 2024/07/29 | 5,660 | 5,780 | 5,600 | 5,780 | 152,100 |
| 2024/07/26 | 5,390 | 5,750 | 5,340 | 5,640 | 282,900 |
| 2024/07/25 | 5,310 | 5,490 | 5,250 | 5,380 | 222,100 |
| 2024/07/24 | 5,450 | 5,480 | 5,380 | 5,410 | 107,100 |
| 2024/07/23 | 5,420 | 5,530 | 5,380 | 5,480 | 112,100 |
| 2024/07/22 | 5,380 | 5,420 | 5,290 | 5,390 | 103,000 |
| 2024/07/19 | 5,390 | 5,480 | 5,350 | 5,370 | 104,900 |
| 2024/07/18 | 5,280 | 5,440 | 5,260 | 5,390 | 172,000 |
| 2024/07/17 | 5,280 | 5,380 | 5,230 | 5,300 | 96,400 |
| 2024/07/16 | 5,300 | 5,380 | 5,260 | 5,280 | 132,200 |
| 2024/07/12 | 5,040 | 5,270 | 5,040 | 5,260 | 117,600 |
| 2024/07/11 | 5,070 | 5,090 | 5,010 | 5,040 | 155,500 |
| 2024/07/10 | 5,000 | 5,020 | 4,935 | 5,020 | 72,500 |
| 2024/07/09 | 4,975 | 5,030 | 4,925 | 5,000 | 81,100 |
| 2024/07/08 | 4,960 | 4,980 | 4,910 | 4,960 | 167,200 |
| 2024/07/05 | 5,010 | 5,010 | 4,895 | 4,965 | 150,700 |
| 2024/07/04 | 5,130 | 5,150 | 5,040 | 5,040 | 106,200 |
| 2024/07/03 | 5,100 | 5,130 | 5,070 | 5,110 | 91,100 |
| 2024/07/02 | 5,050 | 5,080 | 5,010 | 5,060 | 120,600 |
| 2024/07/01 | 5,250 | 5,250 | 5,050 | 5,080 | 138,200 |
| 2024/06/28 | 5,170 | 5,330 | 5,140 | 5,280 | 109,400 |
| 2024/06/27 | 5,190 | 5,240 | 5,190 | 5,220 | 67,900 |
| 2024/06/26 | 5,230 | 5,300 | 5,160 | 5,280 | 113,500 |
| 2024/06/25 | 5,200 | 5,240 | 5,180 | 5,220 | 91,900 |
| 2024/06/24 | 5,250 | 5,270 | 5,180 | 5,240 | 58,600 |
| 2024/06/21 | 5,240 | 5,280 | 5,220 | 5,250 | 137,600 |
| 2024/06/20 | 5,310 | 5,370 | 5,240 | 5,250 | 61,900 |
| 2024/06/19 | 5,290 | 5,360 | 5,250 | 5,310 | 85,900 |
| 2024/06/18 | 5,330 | 5,340 | 5,240 | 5,270 | 58,600 |
| 2024/06/17 | 5,400 | 5,400 | 5,300 | 5,330 | 107,600 |
| 2024/06/14 | 5,150 | 5,380 | 5,130 | 5,360 | 174,900 |
| 2024/06/13 | 5,240 | 5,240 | 5,110 | 5,130 | 79,500 |
| 2024/06/12 | 5,220 | 5,260 | 5,190 | 5,240 | 71,600 |
| 2024/06/11 | 5,210 | 5,260 | 5,180 | 5,260 | 78,300 |
| 2024/06/10 | 5,250 | 5,290 | 5,220 | 5,250 | 86,300 |
| 2024/06/07 | 5,180 | 5,240 | 5,170 | 5,220 | 49,200 |
| 2024/06/06 | 5,340 | 5,350 | 5,220 | 5,230 | 86,500 |
| 2024/06/05 | 5,250 | 5,330 | 5,160 | 5,300 | 117,900 |
| 2024/06/04 | 5,180 | 5,320 | 5,170 | 5,250 | 100,600 |
| 2024/06/03 | 5,160 | 5,190 | 5,120 | 5,130 | 53,900 |
| 2024/05/31 | 5,160 | 5,180 | 5,090 | 5,140 | 110,600 |
| 2024/05/30 | 5,040 | 5,130 | 4,980 | 5,110 | 89,000 |
| 2024/05/29 | 5,130 | 5,130 | 5,040 | 5,090 | 126,700 |
| 2024/05/28 | 5,280 | 5,280 | 5,130 | 5,190 | 142,200 |
| 2024/05/27 | 5,270 | 5,280 | 5,230 | 5,280 | 75,900 |
| 2024/05/24 | 5,300 | 5,360 | 5,250 | 5,280 | 117,600 |
| 2024/05/23 | 5,350 | 5,440 | 5,310 | 5,400 | 66,300 |
| 2024/05/22 | 5,300 | 5,410 | 5,270 | 5,360 | 112,700 |
| 2024/05/21 | 5,230 | 5,250 | 5,180 | 5,240 | 91,800 |
| 2024/05/20 | 5,250 | 5,320 | 5,210 | 5,240 | 76,700 |
| 2024/05/17 | 5,340 | 5,400 | 5,240 | 5,270 | 91,500 |
| 2024/05/16 | 5,330 | 5,350 | 5,240 | 5,320 | 97,200 |
| 2024/05/15 | 5,250 | 5,340 | 5,210 | 5,270 | 128,000 |
| 2024/05/14 | 5,120 | 5,270 | 5,090 | 5,210 | 131,800 |
| 2024/05/13 | 5,250 | 5,300 | 5,040 | 5,080 | 235,300 |
| 2024/05/10 | 5,630 | 5,640 | 5,310 | 5,400 | 184,000 |
| 2024/05/09 | 5,450 | 5,690 | 5,440 | 5,620 | 147,300 |
| 2024/05/08 | 5,470 | 5,500 | 5,430 | 5,450 | 71,000 |
| 2024/05/07 | 5,350 | 5,500 | 5,330 | 5,470 | 156,000 |
| 2024/05/02 | 5,300 | 5,410 | 5,290 | 5,320 | 146,300 |
| 2024/05/01 | 5,320 | 5,390 | 5,220 | 5,240 | 216,900 |
| 2024/04/30 | 5,030 | 5,250 | 4,835 | 5,250 | 360,200 |
| 2024/04/26 | 5,000 | 5,070 | 4,950 | 5,040 | 166,800 |
| 2024/04/25 | 5,050 | 5,070 | 5,000 | 5,000 | 111,700 |
| 2024/04/24 | 4,975 | 5,110 | 4,975 | 5,050 | 127,600 |
| 2024/04/23 | 5,000 | 5,040 | 4,935 | 4,970 | 191,100 |
| 2024/04/22 | 5,060 | 5,100 | 5,020 | 5,050 | 140,200 |
| 2024/04/19 | 5,050 | 5,100 | 4,950 | 4,990 | 196,600 |
| 2024/04/18 | 4,995 | 5,070 | 4,985 | 5,020 | 160,100 |
| 2024/04/17 | 5,040 | 5,040 | 4,930 | 4,955 | 135,400 |
| 2024/04/16 | 4,950 | 5,040 | 4,915 | 4,980 | 155,200 |
| 2024/04/15 | 4,975 | 5,070 | 4,950 | 5,000 | 147,900 |
| 2024/04/12 | 5,000 | 5,060 | 4,975 | 5,020 | 271,300 |
| 2024/04/11 | 4,835 | 4,900 | 4,825 | 4,885 | 77,500 |
| 2024/04/10 | 4,920 | 4,980 | 4,905 | 4,905 | 129,100 |
| 2024/04/09 | 4,920 | 4,920 | 4,845 | 4,875 | 106,900 |
| 2024/04/08 | 4,830 | 4,945 | 4,790 | 4,850 | 118,300 |
| 2024/04/05 | 4,850 | 4,890 | 4,780 | 4,825 | 160,600 |
| 2024/04/04 | 4,675 | 4,840 | 4,675 | 4,810 | 271,800 |
| 2024/04/03 | 4,690 | 4,720 | 4,600 | 4,605 | 253,500 |
| 2024/04/02 | 4,810 | 4,840 | 4,660 | 4,740 | 256,000 |
| 2024/04/01 | 5,020 | 5,050 | 4,840 | 4,875 | 161,800 |
| 2024/03/29 | 4,960 | 5,030 | 4,920 | 5,020 | 98,300 |
| 2024/03/28 | 4,990 | 5,000 | 4,910 | 4,930 | 101,100 |
| 2024/03/27 | 4,990 | 5,010 | 4,960 | 4,980 | 118,100 |
| 2024/03/26 | 4,910 | 4,955 | 4,855 | 4,930 | 196,500 |
| 2024/03/25 | 5,070 | 5,080 | 4,920 | 4,930 | 159,100 |
| 2024/03/22 | 5,030 | 5,070 | 4,970 | 5,060 | 137,900 |
| 2024/03/21 | 5,070 | 5,100 | 4,985 | 5,000 | 189,100 |
| 2024/03/19 | 5,170 | 5,170 | 5,040 | 5,070 | 142,200 |
| 2024/03/18 | 5,130 | 5,200 | 5,110 | 5,170 | 92,400 |
| 2024/03/15 | 5,140 | 5,160 | 5,080 | 5,120 | 99,100 |
| 2024/03/14 | 5,240 | 5,240 | 5,160 | 5,200 | 78,100 |
| 2024/03/13 | 5,320 | 5,330 | 5,230 | 5,270 | 77,900 |
| 2024/03/12 | 5,250 | 5,360 | 5,200 | 5,330 | 83,900 |
| 2024/03/11 | 5,290 | 5,300 | 5,220 | 5,280 | 100,200 |
| 2024/03/08 | 5,320 | 5,410 | 5,320 | 5,340 | 105,600 |
| 2024/03/07 | 5,410 | 5,450 | 5,320 | 5,340 | 101,600 |
| 2024/03/06 | 5,320 | 5,440 | 5,310 | 5,410 | 133,700 |
| 2024/03/05 | 5,310 | 5,390 | 5,220 | 5,350 | 169,900 |
| 2024/03/04 | 5,240 | 5,300 | 5,200 | 5,220 | 167,900 |
| 2024/03/01 | 5,380 | 5,420 | 5,250 | 5,310 | 151,600 |
| 2024/02/29 | 5,360 | 5,390 | 5,320 | 5,360 | 83,400 |
| 2024/02/28 | 5,420 | 5,500 | 5,410 | 5,410 | 52,200 |
| 2024/02/27 | 5,440 | 5,520 | 5,430 | 5,450 | 88,500 |
| 2024/02/26 | 5,380 | 5,500 | 5,330 | 5,380 | 217,700 |
| 2024/02/22 | 5,290 | 5,300 | 5,200 | 5,260 | 144,400 |
| 2024/02/21 | 5,500 | 5,530 | 5,300 | 5,300 | 173,900 |
| 2024/02/20 | 5,520 | 5,580 | 5,490 | 5,540 | 116,700 |
| 2024/02/19 | 5,350 | 5,510 | 5,310 | 5,450 | 121,900 |
| 2024/02/16 | 5,610 | 5,690 | 5,280 | 5,350 | 397,700 |
| 2024/02/15 | 5,410 | 5,600 | 5,240 | 5,550 | 335,200 |
| 2024/02/14 | 5,580 | 5,760 | 5,510 | 5,710 | 158,400 |
| 2024/02/13 | 5,560 | 5,640 | 5,540 | 5,630 | 89,600 |
| 2024/02/09 | 5,490 | 5,590 | 5,490 | 5,550 | 73,400 |
| 2024/02/08 | 5,450 | 5,510 | 5,390 | 5,490 | 123,600 |
| 2024/02/07 | 5,500 | 5,550 | 5,360 | 5,430 | 160,100 |
| 2024/02/06 | 5,560 | 5,610 | 5,510 | 5,540 | 156,500 |
| 2024/02/05 | 5,730 | 5,730 | 5,630 | 5,630 | 105,500 |
| 2024/02/02 | 5,590 | 5,710 | 5,590 | 5,680 | 70,900 |
| 2024/02/01 | 5,520 | 5,630 | 5,490 | 5,570 | 112,100 |
| 2024/01/31 | 5,560 | 5,560 | 5,460 | 5,540 | 189,900 |
| 2024/01/30 | 5,710 | 5,730 | 5,640 | 5,660 | 94,300 |
| 2024/01/29 | 5,720 | 5,720 | 5,620 | 5,650 | 85,000 |
| 2024/01/26 | 5,750 | 5,770 | 5,630 | 5,640 | 101,800 |
| 2024/01/25 | 5,780 | 5,840 | 5,680 | 5,810 | 118,500 |
| 2024/01/24 | 5,800 | 5,800 | 5,690 | 5,770 | 100,000 |
| 2024/01/23 | 5,780 | 5,890 | 5,770 | 5,850 | 97,000 |
| 2024/01/22 | 5,810 | 5,850 | 5,780 | 5,810 | 88,000 |
| 2024/01/19 | 5,710 | 5,710 | 5,650 | 5,670 | 99,700 |
| 2024/01/18 | 5,650 | 5,720 | 5,610 | 5,670 | 121,400 |
| 2024/01/17 | 5,830 | 5,840 | 5,620 | 5,630 | 205,500 |
| 2024/01/16 | 5,970 | 5,970 | 5,810 | 5,830 | 174,400 |
| 2024/01/15 | 5,930 | 6,020 | 5,870 | 6,000 | 127,400 |
| 2024/01/12 | 5,910 | 5,990 | 5,870 | 5,960 | 129,900 |
| 2024/01/11 | 5,990 | 5,990 | 5,830 | 5,930 | 115,600 |
| 2024/01/10 | 5,860 | 5,940 | 5,820 | 5,940 | 113,700 |
| 2024/01/09 | 5,730 | 5,900 | 5,730 | 5,890 | 93,600 |
| 2024/01/05 | 5,860 | 5,860 | 5,700 | 5,720 | 153,700 |
| 2024/01/04 | 5,700 | 5,870 | 5,700 | 5,840 | 74,600 |