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
2026/05/22 2,132 2,139 2,105 2,129 245,200
2026/05/21 2,141 2,164 2,127 2,136 260,800
2026/05/20 2,192 2,194 2,121 2,142 307,300
2026/05/19 2,168 2,201 2,151 2,167 391,300
2026/05/18 2,150 2,158 2,128 2,129 387,500
2026/05/15 2,126 2,133 2,100 2,118 408,700
2026/05/14 2,152 2,163 2,090 2,116 367,300
2026/05/13 2,137 2,182 2,137 2,159 357,200
2026/05/12 2,151 2,178 2,128 2,137 410,600
2026/05/11 2,180 2,191 2,163 2,167 312,700
2026/05/08 2,177 2,187 2,134 2,153 359,600
2026/05/07 2,170 2,197 2,122 2,137 494,600
2026/05/01 2,184 2,196 2,144 2,167 384,600
2026/04/30 2,155 2,213 2,100 2,199 797,800
2026/04/28 2,169 2,172 2,131 2,143 638,300
2026/04/27 2,190 2,190 2,137 2,142 430,300
2026/04/24 2,179 2,207 2,175 2,190 373,800
2026/04/23 2,200 2,221 2,179 2,183 425,700
2026/04/22 2,230 2,250 2,200 2,227 428,600
2026/04/21 2,210 2,216 2,189 2,203 371,100
2026/04/20 2,194 2,200 2,175 2,182 265,000
2026/04/17 2,200 2,221 2,187 2,195 351,700
2026/04/16 2,250 2,252 2,180 2,180 347,200
2026/04/15 2,153 2,186 2,143 2,180 348,600
2026/04/14 2,183 2,187 2,136 2,136 492,400
2026/04/13 1,994 2,127 1,994 2,097 723,200
2026/04/10 2,035 2,053 2,008 2,012 346,000
2026/04/09 2,068 2,072 2,045 2,052 264,100
2026/04/08 2,077 2,081 2,055 2,073 329,000
2026/04/07 2,040 2,062 2,037 2,047 187,000
2026/04/06 2,034 2,050 2,023 2,040 243,400
2026/04/03 2,011 2,027 2,010 2,010 202,200
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