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
2026/03/27 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

このページの先頭へ