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 |
|---|---|
| 6,040 (23/12/19) | 4,335 (23/11/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,020 (24/01/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,300 | 5,410 | 5,290 | 5,320 | +80 | +1.5 | 146,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 5,520 | 5,630 | 5,490 | 5,570 | +30 | +0.5 | 112,100 |
| 1/31 | 5,560 | 5,560 | 5,460 | 5,540 | -120 | -2.1 | 189,900 |
| 1/30 | 5,710 | 5,730 | 5,640 | 5,660 | +10 | +0.2 | 94,300 |
| 1/29 | 5,720 | 5,720 | 5,620 | 5,650 | +10 | +0.2 | 85,000 |
| 1/26 | 5,750 | 5,770 | 5,630 | 5,640 | -170 | -2.9 | 101,800 |
| 1/25 | 5,780 | 5,840 | 5,680 | 5,810 | +40 | +0.7 | 118,500 |
| 1/24 | 5,800 | 5,800 | 5,690 | 5,770 | -80 | -1.4 | 100,000 |
| 1/23 | 5,780 | 5,890 | 5,770 | 5,850 | +40 | +0.7 | 97,000 |
| 1/22 | 5,810 | 5,850 | 5,780 | 5,810 | +140 | +2.5 | 88,000 |
| 1/19 | 5,710 | 5,710 | 5,650 | 5,670 | 0 | 0.0 | 99,700 |
| 1/18 | 5,650 | 5,720 | 5,610 | 5,670 | +40 | +0.7 | 121,400 |
| 1/17 | 5,830 | 5,840 | 5,620 | 5,630 | -200 | -3.4 | 205,500 |
| 1/16 | 5,970 | 5,970 | 5,810 | 5,830 | -170 | -2.8 | 174,400 |
| 1/15 | 5,930 | 6,020 | 5,870 | 6,000 | +40 | +0.7 | 127,400 |
| 1/12 | 5,910 | 5,990 | 5,870 | 5,960 | +30 | +0.5 | 129,900 |
| 1/11 | 5,990 | 5,990 | 5,830 | 5,930 | -10 | -0.2 | 115,600 |
| 1/10 | 5,860 | 5,940 | 5,820 | 5,940 | +50 | +0.9 | 113,700 |
| 1/9 | 5,730 | 5,900 | 5,730 | 5,890 | +170 | +3.0 | 93,600 |
| 1/5 | 5,860 | 5,860 | 5,700 | 5,720 | -120 | -2.1 | 153,700 |
| 1/4 | 5,700 | 5,870 | 5,700 | 5,840 | 0 | 0.0 | 74,600 |
| 12/29 | 5,780 | 5,870 | 5,770 | 5,840 | +60 | +1.0 | 102,200 |
| 12/28 | 5,820 | 5,820 | 5,720 | 5,780 | -90 | -1.5 | 52,700 |
| 12/27 | 5,700 | 5,900 | 5,660 | 5,870 | +190 | +3.4 | 183,200 |
| 12/26 | 5,590 | 5,750 | 5,590 | 5,680 | +90 | +1.6 | 143,000 |
| 12/25 | 5,680 | 5,760 | 5,560 | 5,590 | -50 | -0.9 | 103,400 |
| 12/22 | 5,620 | 5,650 | 5,570 | 5,640 | 0 | 0.0 | 106,100 |
| 12/21 | 5,550 | 5,690 | 5,540 | 5,640 | 0 | 0.0 | 148,300 |
| 12/20 | 5,830 | 5,890 | 5,630 | 5,640 | -390 | -6.5 | 371,300 |
| 12/19 | 5,900 | 6,040 | 5,810 | 6,030 | +160 | +2.7 | 225,200 |
| 12/18 | 5,750 | 5,870 | 5,730 | 5,870 | +70 | +1.2 | 195,400 |
▶︎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