!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
4,282.8
円
(09:27)
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) |
---|---|---|---|---|---|---|---|
5/10 | 4,287 | 4,300 | 4,266 | 4,278 | +30 | +0.7 | 208,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 4,069 | 4,088 | 4,002 | 4,022 | -32 | -0.8 | 662,600 |
3/12 | 4,065 | 4,067 | 3,995 | 4,054 | +27 | +0.7 | 746,900 |
3/11 | 4,036 | 4,074 | 3,977 | 4,027 | -10 | -0.3 | 1,031,800 |
3/8 | 4,050 | 4,083 | 4,001 | 4,037 | +9 | +0.2 | 1,342,300 |
3/7 | 3,993 | 4,032 | 3,969 | 4,028 | +66 | +1.7 | 1,419,600 |
3/6 | 3,935 | 3,997 | 3,894 | 3,962 | +28 | +0.7 | 1,181,200 |
3/5 | 4,041 | 4,044 | 3,932 | 3,934 | -122 | -3.0 | 1,124,100 |
3/4 | 4,125 | 4,140 | 4,033 | 4,056 | -95 | -2.3 | 1,421,900 |
3/1 | 4,129 | 4,162 | 4,095 | 4,151 | +3 | +0.1 | 1,093,700 |
2/29 | 4,210 | 4,227 | 4,116 | 4,148 | -77 | -1.8 | 1,413,500 |
2/28 | 4,225 | 4,279 | 4,208 | 4,225 | -12 | -0.3 | 852,200 |
2/27 | 4,213 | 4,237 | 4,202 | 4,237 | -2 | -0.1 | 893,200 |
2/26 | 4,248 | 4,300 | 4,222 | 4,239 | 0 | 0.0 | 1,120,600 |
2/22 | 4,316 | 4,324 | 4,216 | 4,239 | -44 | -1.0 | 1,014,300 |
2/21 | 4,354 | 4,382 | 4,256 | 4,283 | -30 | -0.7 | 953,000 |
2/20 | 4,301 | 4,344 | 4,291 | 4,313 | +8 | +0.2 | 568,500 |
2/19 | 4,344 | 4,386 | 4,285 | 4,305 | -28 | -0.7 | 1,220,100 |
2/16 | 4,196 | 4,345 | 4,183 | 4,333 | +163 | +3.9 | 2,140,900 |
2/15 | 4,055 | 4,245 | 4,034 | 4,170 | +61 | +1.5 | 2,146,800 |
2/14 | 4,159 | 4,171 | 4,063 | 4,109 | -50 | -1.2 | 993,800 |
2/13 | 4,097 | 4,246 | 4,086 | 4,159 | +126 | +3.1 | 2,248,300 |
2/9 | 3,938 | 4,058 | 3,938 | 4,033 | +80 | +2.0 | 1,739,500 |
2/8 | 3,938 | 3,966 | 3,904 | 3,953 | -9 | -0.2 | 734,000 |
▶︎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