！決算発表予定日 2024/04/26
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
5,039
円
(11:29)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,020 | 5,110 | 4,600 | 5,040 | +20 | +0.4 | 3,231,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 5,380 | 5,450 | 4,855 | 5,020 | -340 | -6.3 | 2,504,200 |
| 24/02 | 5,520 | 5,760 | 5,200 | 5,360 | -180 | -3.3 | 2,781,700 |
| 24/01 | 5,700 | 6,020 | 5,460 | 5,540 | -300 | -5.1 | 2,284,000 |
| 23/12 | 4,895 | 6,040 | 4,775 | 5,840 | +920 | +18.7 | 3,807,400 |
| 23/11 | 4,500 | 4,935 | 4,335 | 4,920 | -170 | -3.3 | 3,710,500 |
| 23/10 | 5,690 | 5,700 | 4,945 | 5,090 | -630 | -11.0 | 1,800,400 |
| 23/09 | 5,810 | 5,950 | 5,450 | 5,720 | -110 | -1.9 | 1,611,200 |
| 23/08 | 5,040 | 5,870 | 5,020 | 5,830 | +790 | +15.7 | 2,132,100 |
| 23/07 | 5,170 | 5,530 | 4,930 | 5,040 | 0 | 0.0 | 2,157,300 |
| 23/06 | 5,060 | 5,480 | 4,925 | 5,040 | 0 | 0.0 | 2,167,200 |
| 23/05 | 4,825 | 5,400 | 4,740 | 5,040 | +265 | +5.6 | 2,109,000 |
| 23/04 | 5,240 | 5,270 | 4,655 | 4,775 | -425 | -8.2 | 1,747,600 |
| 23/03 | 4,705 | 5,230 | 4,690 | 5,200 | +495 | +10.5 | 2,591,500 |
| 23/02 | 4,305 | 4,935 | 4,120 | 4,705 | +420 | +9.8 | 2,449,400 |
| 23/01 | 3,900 | 4,330 | 3,765 | 4,285 | +360 | +9.2 | 1,840,700 |
| 22/12 | 4,645 | 4,665 | 3,880 | 3,925 | -650 | -14.2 | 2,115,800 |
| 22/11 | 4,905 | 5,010 | 4,380 | 4,575 | +20 | +0.4 | 2,077,700 |
| 22/10 | 4,430 | 4,670 | 4,340 | 4,555 | +125 | +2.8 | 1,576,600 |
| 22/09 | 4,495 | 4,765 | 4,270 | 4,430 | -125 | -2.7 | 2,361,600 |
| 22/08 | 4,455 | 4,745 | 4,350 | 4,555 | +105 | +2.4 | 2,334,700 |
| 22/07 | 3,995 | 4,645 | 3,950 | 4,450 | +435 | +10.8 | 3,396,900 |
| 22/06 | 4,125 | 4,210 | 3,575 | 4,015 | -90 | -2.2 | 2,382,600 |
| 22/05 | 3,995 | 4,185 | 3,770 | 4,105 | +375 | +10.1 | 2,645,700 |
| 22/04 | 3,910 | 4,175 | 3,525 | 3,730 | -180 | -4.6 | 1,881,600 |
| 22/03 | 3,810 | 3,960 | 3,180 | 3,910 | +185 | +5.0 | 2,579,700 |
| 22/02 | 3,585 | 3,880 | 3,420 | 3,725 | +180 | +5.1 | 2,131,200 |
| 22/01 | 3,955 | 3,980 | 3,145 | 3,545 | -330 | -8.5 | 2,254,400 |
| 21/12 | 3,695 | 3,960 | 3,640 | 3,875 | +195 | +5.3 | 1,551,900 |
| 21/11 | 4,045 | 4,210 | 3,580 | 3,680 | -295 | -7.4 | 1,905,700 |
| 21/10 | 4,250 | 4,255 | 3,805 | 3,975 | -240 | -5.7 | 1,853,400 |
▶︎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