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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,630.0 | 4,910.0 | 3,607.0 | 3,761.0 | -973.0 | -20.6 | 25,381,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,431.0 | 4,828.0 | 4,304.0 | 4,734.0 | +327.0 | +7.4 | 16,952,000 |
| 24/09 | 4,509.0 | 4,619.0 | 4,166.0 | 4,407.0 | -70.0 | -1.6 | 21,508,400 |
| 24/08 | 3,975.0 | 4,620.0 | 3,554.0 | 4,477.0 | +474.0 | +11.8 | 28,578,800 |
| 24/07 | 4,053.0 | 4,122.0 | 3,887.0 | 4,003.0 | -50.0 | -1.2 | 20,006,800 |
| 24/06 | 4,186.0 | 4,230.0 | 3,884.0 | 4,053.0 | -105.0 | -2.5 | 18,628,400 |
| 24/05 | 4,157.0 | 4,394.0 | 4,021.0 | 4,158.0 | -111.0 | -2.6 | 21,206,400 |
| 24/04 | 4,241.0 | 4,359.0 | 4,098.0 | 4,269.0 | +74.0 | +1.8 | 18,443,600 |
| 24/03 | 4,129.0 | 4,282.0 | 3,894.0 | 4,195.0 | +47.0 | +1.1 | 21,081,000 |
| 24/02 | 3,890.0 | 4,386.0 | 3,860.0 | 4,148.0 | +216.0 | +5.5 | 21,647,400 |
| 24/01 | 3,639.0 | 4,009.0 | 3,596.0 | 3,932.0 | +314.0 | +8.7 | 17,429,100 |
| 23/12 | 4,013.0 | 4,013.0 | 3,514.0 | 3,618.0 | -367.0 | -9.2 | 24,800,600 |
| 23/11 | 4,414.0 | 4,549.0 | 3,859.0 | 3,985.0 | -365.0 | -8.4 | 26,902,000 |
| 23/10 | 4,447.0 | 4,497.0 | 4,177.0 | 4,350.0 | -50.0 | -1.1 | 15,670,500 |
| 23/09 | 4,369.0 | 4,580.0 | 4,310.0 | 4,400.0 | +45.0 | +1.0 | 18,664,500 |
| 23/08 | 4,753.0 | 4,782.0 | 4,083.0 | 4,355.0 | -397.0 | -8.4 | 20,051,400 |
| 23/07 | 4,740.0 | 4,802.0 | 4,568.0 | 4,752.0 | +39.0 | +0.8 | 14,450,600 |
| 23/06 | 4,495.0 | 4,897.0 | 4,460.0 | 4,713.0 | +233.0 | +5.2 | 19,161,300 |
| 23/05 | 4,900.0 | 4,960.0 | 4,480.0 | 4,480.0 | -395.0 | -8.1 | 17,399,400 |
| 23/04 | 4,660.0 | 4,885.0 | 4,595.0 | 4,875.0 | +225.0 | +4.8 | 11,394,900 |
| 23/03 | 4,365.0 | 4,690.0 | 4,310.0 | 4,650.0 | +280.0 | +6.4 | 20,873,400 |
| 23/02 | 4,235.0 | 4,410.0 | 4,040.0 | 4,370.0 | +205.0 | +4.9 | 18,741,900 |
| 23/01 | 4,140.0 | 4,380.0 | 4,020.0 | 4,165.0 | +20.0 | +0.5 | 13,247,500 |
| 22/12 | 4,415.0 | 4,440.0 | 4,060.0 | 4,145.0 | -255.0 | -5.8 | 16,591,900 |
| 22/11 | 4,650.0 | 4,715.0 | 4,270.0 | 4,400.0 | -235.0 | -5.1 | 19,858,800 |
| 22/10 | 4,045.0 | 4,815.0 | 4,020.0 | 4,635.0 | +525.0 | +12.8 | 17,998,300 |
| 22/09 | 4,480.0 | 4,505.0 | 4,000.0 | 4,110.0 | -405.0 | -9.0 | 18,271,200 |
| 22/08 | 4,655.0 | 4,915.0 | 4,465.0 | 4,515.0 | -115.0 | -2.5 | 18,226,100 |
| 22/07 | 4,145.0 | 4,685.0 | 4,050.0 | 4,630.0 | +555.0 | +13.6 | 16,833,800 |
| 22/06 | 4,290.0 | 4,415.0 | 4,075.0 | 4,075.0 | -225.0 | -5.2 | 26,286,700 |
| 22/05 | 4,675.0 | 4,865.0 | 4,115.0 | 4,300.0 | -405.0 | -8.6 | 21,723,300 |
▶︎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
