！決算発表予定日 2024/05/14
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
ー
円
(ー)
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 |
|---|---|
| 4,960 (23/05/15) | 3,514 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,386 (24/02/19) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,177 | 4,237 | 4,141 | 4,219 | +32 | +0.8 | 703,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 4,240 | 4,269 | 4,178 | 4,229 | -70 | -1.6 | 717,200 |
| 4/12 | 4,282 | 4,349 | 4,273 | 4,299 | +87 | +2.1 | 1,132,000 |
| 4/11 | 4,226 | 4,226 | 4,185 | 4,212 | +7 | +0.2 | 695,700 |
| 4/10 | 4,158 | 4,225 | 4,151 | 4,205 | +47 | +1.1 | 817,200 |
| 4/9 | 4,100 | 4,179 | 4,098 | 4,158 | +24 | +0.6 | 613,000 |
| 4/8 | 4,134 | 4,175 | 4,125 | 4,134 | -31 | -0.7 | 641,300 |
| 4/5 | 4,148 | 4,184 | 4,126 | 4,165 | -53 | -1.3 | 1,173,300 |
| 4/4 | 4,260 | 4,273 | 4,209 | 4,218 | +24 | +0.6 | 995,900 |
| 4/3 | 4,210 | 4,220 | 4,135 | 4,194 | -130 | -3.0 | 1,453,300 |
| 4/2 | 4,307 | 4,359 | 4,268 | 4,324 | +70 | +1.7 | 1,619,300 |
| 4/1 | 4,241 | 4,325 | 4,231 | 4,254 | +59 | +1.4 | 1,341,000 |
| 3/29 | 4,161 | 4,235 | 4,159 | 4,195 | +5 | +0.1 | 1,366,500 |
| 3/28 | 4,212 | 4,250 | 4,159 | 4,190 | -22 | -0.5 | 825,000 |
| 3/27 | 4,158 | 4,248 | 4,155 | 4,212 | +57 | +1.4 | 794,800 |
| 3/26 | 4,202 | 4,206 | 4,110 | 4,155 | -64 | -1.5 | 1,006,800 |
| 3/25 | 4,260 | 4,282 | 4,216 | 4,219 | -36 | -0.9 | 943,400 |
| 3/22 | 4,224 | 4,258 | 4,205 | 4,255 | +44 | +1.0 | 835,900 |
| 3/21 | 4,213 | 4,233 | 4,180 | 4,211 | +14 | +0.3 | 1,085,300 |
| 3/19 | 4,153 | 4,213 | 4,153 | 4,197 | +63 | +1.5 | 1,060,300 |
| 3/18 | 4,083 | 4,216 | 4,072 | 4,134 | +113 | +2.8 | 1,262,900 |
| 3/15 | 3,990 | 4,053 | 3,958 | 4,021 | -11 | -0.3 | 1,111,200 |
| 3/14 | 4,002 | 4,053 | 3,990 | 4,032 | +10 | +0.3 | 764,800 |
▶︎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