！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,232 | 4,273 | 4,096 | 4,208 | -11 | -0.3 | 4,108,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,232 | 4,273 | 4,096 | 4,208 | -11 | -0.3 | 2,945,700 |
| 4/26 | 4,177 | 4,278 | 4,141 | 4,219 | +93 | +2.3 | 3,684,700 |
| 4/19 | 4,240 | 4,269 | 4,104 | 4,126 | -173 | -4.0 | 3,543,200 |
| 4/12 | 4,134 | 4,349 | 4,098 | 4,299 | +134 | +3.2 | 3,899,200 |
| 4/5 | 4,241 | 4,359 | 4,126 | 4,165 | -30 | -0.7 | 6,582,800 |
| 3/29 | 4,260 | 4,282 | 4,110 | 4,195 | -60 | -1.4 | 4,936,500 |
| 3/22 | 4,083 | 4,258 | 4,072 | 4,255 | +234 | +5.8 | 4,244,400 |
| 3/15 | 4,036 | 4,088 | 3,958 | 4,021 | -16 | -0.4 | 4,317,300 |
| 3/8 | 4,125 | 4,140 | 3,894 | 4,037 | -114 | -2.8 | 6,489,100 |
| 3/1 | 4,248 | 4,300 | 4,095 | 4,151 | -88 | -2.1 | 5,373,200 |
| 2/22 | 4,344 | 4,386 | 4,216 | 4,239 | -94 | -2.2 | 3,755,900 |
| 2/16 | 4,097 | 4,345 | 4,034 | 4,333 | +300 | +7.4 | 7,529,800 |
| 2/9 | 3,934 | 4,058 | 3,904 | 4,033 | +108 | +2.8 | 4,305,300 |
| 2/2 | 3,989 | 4,009 | 3,860 | 3,925 | -47 | -1.2 | 3,817,500 |
| 1/26 | 3,947 | 3,993 | 3,894 | 3,972 | +66 | +1.7 | 3,469,900 |
| 1/19 | 3,949 | 3,980 | 3,880 | 3,906 | -43 | -1.1 | 4,010,100 |
| 1/12 | 3,721 | 3,980 | 3,721 | 3,949 | +229 | +6.2 | 5,135,500 |
| 1/5 | 3,639 | 3,766 | 3,596 | 3,720 | +102 | +2.8 | 2,773,000 |
| 12/29 | 3,621 | 3,634 | 3,561 | 3,618 | -7 | -0.2 | 3,859,400 |
| 12/22 | 3,560 | 3,708 | 3,514 | 3,625 | -5 | -0.1 | 6,128,700 |
| 12/15 | 3,769 | 3,841 | 3,600 | 3,630 | -124 | -3.3 | 7,330,600 |
| 12/8 | 3,895 | 3,895 | 3,731 | 3,754 | -187 | -4.7 | 6,667,700 |
| 12/1 | 4,033 | 4,042 | 3,941 | 3,941 | -73 | -1.8 | 5,105,700 |
| 11/24 | 3,961 | 4,014 | 3,923 | 4,014 | +54 | +1.4 | 5,284,100 |
| 11/17 | 4,490 | 4,503 | 3,859 | 3,960 | -540 | -12.0 | 12,336,700 |
| 11/10 | 4,522 | 4,549 | 4,407 | 4,500 | +9 | +0.2 | 3,209,600 |
| 11/2 | 4,285 | 4,496 | 4,262 | 4,491 | +155 | +3.6 | 3,134,100 |
| 10/27 | 4,418 | 4,423 | 4,227 | 4,336 | -80 | -1.8 | 3,176,800 |
| 10/20 | 4,408 | 4,455 | 4,338 | 4,416 | -41 | -0.9 | 2,749,900 |
| 10/13 | 4,325 | 4,462 | 4,300 | 4,457 | +157 | +3.7 | 2,910,400 |
▶︎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