4812東証P貸借
業種 情報・通信業
電通総研 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 6,100 (24/08/29) | 4,600 (24/04/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,100 (24/08/29) | 4,600 (24/04/03) |
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 | 5,240 | 5,290 | 5,170 | 5,210 | -10 | -0.2 | 180,500 |
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 | 5,280 | 5,320 | 5,180 | 5,220 | -20 | -0.4 | 187,800 |
| 11/19 | 5,400 | 5,420 | 5,210 | 5,240 | +140 | +2.8 | 148,300 |
| 11/18 | 5,140 | 5,180 | 5,090 | 5,100 | -80 | -1.5 | 108,600 |
| 11/15 | 5,340 | 5,350 | 5,120 | 5,180 | -220 | -4.1 | 143,100 |
| 11/14 | 5,450 | 5,470 | 5,330 | 5,400 | -50 | -0.9 | 74,000 |
| 11/13 | 5,450 | 5,510 | 5,420 | 5,450 | -10 | -0.2 | 68,700 |
| 11/12 | 5,470 | 5,500 | 5,410 | 5,460 | +50 | +0.9 | 79,300 |
| 11/11 | 5,340 | 5,460 | 5,330 | 5,410 | +40 | +0.7 | 71,400 |
| 11/8 | 5,260 | 5,490 | 5,260 | 5,370 | +210 | +4.1 | 159,500 |
| 11/7 | 4,915 | 5,250 | 4,905 | 5,160 | +260 | +5.3 | 245,600 |
| 11/6 | 4,955 | 4,985 | 4,880 | 4,900 | -150 | -3.0 | 179,800 |
| 11/5 | 4,940 | 5,050 | 4,850 | 5,050 | +125 | +2.5 | 225,200 |
| 11/1 | 4,915 | 5,030 | 4,820 | 4,925 | -535 | -9.8 | 277,700 |
| 10/31 | 5,360 | 5,470 | 5,350 | 5,460 | +50 | +0.9 | 114,300 |
| 10/30 | 5,390 | 5,450 | 5,340 | 5,410 | +80 | +1.5 | 130,500 |
| 10/29 | 5,310 | 5,330 | 5,240 | 5,330 | +30 | +0.6 | 70,900 |
| 10/28 | 5,290 | 5,310 | 5,220 | 5,300 | +40 | +0.8 | 73,900 |
| 10/25 | 5,330 | 5,330 | 5,210 | 5,260 | -40 | -0.8 | 77,700 |
| 10/24 | 5,300 | 5,310 | 5,240 | 5,300 | -10 | -0.2 | 60,900 |
| 10/23 | 5,320 | 5,380 | 5,220 | 5,310 | -10 | -0.2 | 81,300 |
| 10/22 | 5,450 | 5,450 | 5,310 | 5,320 | -120 | -2.2 | 63,300 |
| 10/21 | 5,490 | 5,510 | 5,430 | 5,440 | -10 | -0.2 | 46,700 |
| 10/18 | 5,500 | 5,530 | 5,440 | 5,450 | -20 | -0.4 | 83,400 |
| 10/17 | 5,550 | 5,550 | 5,450 | 5,470 | -80 | -1.4 | 63,800 |
| 10/16 | 5,510 | 5,650 | 5,510 | 5,550 | +10 | +0.2 | 89,900 |
| 10/15 | 5,600 | 5,620 | 5,500 | 5,540 | 0 | 0.0 | 97,200 |
| 10/11 | 5,520 | 5,550 | 5,490 | 5,540 | 0 | 0.0 | 47,400 |
| 10/10 | 5,690 | 5,690 | 5,500 | 5,540 | -180 | -3.2 | 118,900 |
| 10/9 | 5,500 | 5,720 | 5,500 | 5,720 | +220 | +4.0 | 87,900 |
| 10/8 | 5,400 | 5,510 | 5,390 | 5,500 | 0 | 0.0 | 83,600 |
▶︎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
