4324東証P貸借
業種 サービス業
電通グループ 株価時系列データ
PTS
4,182.2
円
(19:30)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,897 (23/06/28) | 3,514 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,394 (24/05/14) | 3,596 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,106 | 4,174 | 4,092 | 4,158 | +67 | +1.6 | 1,461,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 4,075 | 4,107 | 4,021 | 4,091 | -10 | -0.2 | 923,300 |
| 5/29 | 4,148 | 4,168 | 4,101 | 4,101 | -64 | -1.5 | 763,700 |
| 5/28 | 4,159 | 4,210 | 4,149 | 4,165 | +6 | +0.1 | 903,300 |
| 5/27 | 4,200 | 4,200 | 4,105 | 4,159 | -9 | -0.2 | 818,000 |
| 5/24 | 4,151 | 4,192 | 4,150 | 4,168 | -101 | -2.4 | 856,000 |
| 5/23 | 4,263 | 4,295 | 4,224 | 4,269 | +44 | +1.0 | 761,400 |
| 5/22 | 4,200 | 4,254 | 4,174 | 4,225 | +32 | +0.8 | 810,500 |
| 5/21 | 4,195 | 4,224 | 4,158 | 4,193 | +19 | +0.5 | 815,300 |
| 5/20 | 4,143 | 4,228 | 4,118 | 4,174 | +31 | +0.8 | 917,100 |
| 5/17 | 4,260 | 4,273 | 4,115 | 4,143 | -187 | -4.3 | 1,753,300 |
| 5/16 | 4,262 | 4,371 | 4,255 | 4,330 | +41 | +1.0 | 1,133,200 |
| 5/15 | 4,254 | 4,364 | 4,200 | 4,289 | -105 | -2.4 | 2,021,600 |
| 5/14 | 4,260 | 4,394 | 4,247 | 4,394 | +176 | +4.2 | 1,601,500 |
| 5/13 | 4,220 | 4,230 | 4,170 | 4,218 | -33 | -0.8 | 708,700 |
| 5/10 | 4,287 | 4,300 | 4,234 | 4,251 | +3 | +0.1 | 684,500 |
| 5/9 | 4,219 | 4,284 | 4,213 | 4,248 | +51 | +1.2 | 512,500 |
| 5/8 | 4,258 | 4,258 | 4,187 | 4,197 | -60 | -1.4 | 734,800 |
| 5/7 | 4,208 | 4,262 | 4,195 | 4,257 | +49 | +1.2 | 814,600 |
| 5/2 | 4,144 | 4,211 | 4,096 | 4,208 | +31 | +0.7 | 1,162,600 |
| 5/1 | 4,157 | 4,203 | 4,140 | 4,177 | -92 | -2.2 | 1,049,400 |
| 4/30 | 4,232 | 4,273 | 4,207 | 4,269 | +50 | +1.2 | 733,700 |
| 4/26 | 4,177 | 4,237 | 4,141 | 4,219 | +32 | +0.8 | 703,300 |
| 4/25 | 4,245 | 4,252 | 4,177 | 4,187 | -80 | -1.9 | 906,800 |
| 4/24 | 4,227 | 4,278 | 4,215 | 4,267 | +38 | +0.9 | 731,500 |
| 4/23 | 4,225 | 4,257 | 4,207 | 4,229 | +17 | +0.4 | 614,200 |
| 4/22 | 4,177 | 4,213 | 4,158 | 4,212 | +86 | +2.1 | 728,900 |
| 4/19 | 4,123 | 4,159 | 4,104 | 4,126 | -36 | -0.9 | 648,200 |
| 4/18 | 4,149 | 4,200 | 4,140 | 4,162 | +49 | +1.2 | 639,300 |
| 4/17 | 4,251 | 4,251 | 4,107 | 4,113 | -137 | -3.2 | 846,300 |
| 4/16 | 4,243 | 4,254 | 4,192 | 4,250 | +21 | +0.5 | 692,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて