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
3,762
円
(23:41)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,910.0 (24/11/14) | 3,514.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,910.0 (24/11/14) | 3,554.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,730.0 | 3,767.0 | 3,717.0 | 3,761.0 | +69.0 | +1.9 | 1,983,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,631.0 | 3,692.0 | 3,622.0 | 3,692.0 | +66.0 | +1.8 | 2,125,600 |
| 11/19 | 3,688.0 | 3,731.0 | 3,607.0 | 3,626.0 | -61.0 | -1.7 | 3,110,100 |
| 11/18 | 4,015.0 | 4,016.0 | 3,668.0 | 3,687.0 | -410.0 | -10.0 | 7,471,500 |
| 11/15 | 4,097.0 | 4,104.0 | 4,097.0 | 4,097.0 | -700.0 | -14.6 | 1,241,000 |
| 11/14 | 4,821.0 | 4,910.0 | 4,783.0 | 4,797.0 | +18.0 | +0.4 | 1,268,900 |
| 11/13 | 4,810.0 | 4,832.0 | 4,756.0 | 4,779.0 | -48.0 | -1.0 | 909,900 |
| 11/12 | 4,880.0 | 4,900.0 | 4,788.0 | 4,827.0 | -34.0 | -0.7 | 745,000 |
| 11/11 | 4,807.0 | 4,879.0 | 4,790.0 | 4,861.0 | +30.0 | +0.6 | 564,000 |
| 11/8 | 4,900.0 | 4,901.0 | 4,821.0 | 4,831.0 | +17.0 | +0.4 | 690,000 |
| 11/7 | 4,863.0 | 4,891.0 | 4,796.0 | 4,814.0 | -24.0 | -0.5 | 692,500 |
| 11/6 | 4,819.0 | 4,860.0 | 4,782.0 | 4,838.0 | +44.0 | +0.9 | 860,500 |
| 11/5 | 4,650.0 | 4,796.0 | 4,634.0 | 4,794.0 | +134.0 | +2.9 | 973,400 |
| 11/1 | 4,630.0 | 4,700.0 | 4,620.0 | 4,660.0 | -74.0 | -1.6 | 762,700 |
| 10/31 | 4,805.0 | 4,808.0 | 4,676.0 | 4,734.0 | -56.0 | -1.2 | 1,082,200 |
| 10/30 | 4,736.0 | 4,828.0 | 4,726.0 | 4,790.0 | +30.0 | +0.6 | 1,682,400 |
| 10/29 | 4,733.0 | 4,761.0 | 4,680.0 | 4,760.0 | +50.0 | +1.1 | 720,400 |
| 10/28 | 4,646.0 | 4,731.0 | 4,613.0 | 4,710.0 | +46.0 | +1.0 | 563,300 |
| 10/25 | 4,636.0 | 4,676.0 | 4,608.0 | 4,664.0 | +28.0 | +0.6 | 439,300 |
| 10/24 | 4,602.0 | 4,671.0 | 4,580.0 | 4,636.0 | -8.0 | -0.2 | 719,300 |
| 10/23 | 4,744.0 | 4,757.0 | 4,635.0 | 4,644.0 | -66.0 | -1.4 | 622,000 |
| 10/22 | 4,783.0 | 4,785.0 | 4,656.0 | 4,710.0 | -60.0 | -1.3 | 681,000 |
| 10/21 | 4,802.0 | 4,820.0 | 4,770.0 | 4,770.0 | +22.0 | +0.5 | 770,900 |
| 10/18 | 4,658.0 | 4,757.0 | 4,648.0 | 4,748.0 | +129.0 | +2.8 | 957,100 |
| 10/17 | 4,623.0 | 4,643.0 | 4,592.0 | 4,619.0 | +4.0 | +0.1 | 839,700 |
| 10/16 | 4,579.0 | 4,645.0 | 4,554.0 | 4,615.0 | -1.0 | +0.0 | 748,900 |
| 10/15 | 4,620.0 | 4,658.0 | 4,602.0 | 4,616.0 | +2.0 | +0.0 | 655,200 |
| 10/11 | 4,625.0 | 4,625.0 | 4,586.0 | 4,614.0 | -11.0 | -0.2 | 599,300 |
| 10/10 | 4,661.0 | 4,676.0 | 4,618.0 | 4,625.0 | -26.0 | -0.6 | 482,000 |
| 10/9 | 4,656.0 | 4,697.0 | 4,636.0 | 4,651.0 | +53.0 | +1.2 | 696,400 |
| 10/8 | 4,612.0 | 4,626.0 | 4,567.0 | 4,598.0 | +6.0 | +0.1 | 725,600 |
▶︎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
