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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,320 | 5,410 | 5,220 | 5,320 | +70 | +1.3 | 509,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,250 | 4,255 | 3,805 | 3,975 | -240 | -5.7 | 1,853,400 |
| 21/09 | 4,285 | 4,740 | 4,110 | 4,215 | -80 | -1.9 | 2,329,700 |
| 21/08 | 4,330 | 4,340 | 3,920 | 4,295 | -25 | -0.6 | 2,514,600 |
| 21/07 | 4,510 | 4,800 | 4,200 | 4,320 | -260 | -5.7 | 2,954,500 |
| 21/06 | 3,835 | 4,585 | 3,735 | 4,580 | +745 | +19.4 | 2,056,800 |
| 21/05 | 4,030 | 4,185 | 3,680 | 3,835 | -195 | -4.8 | 1,549,400 |
| 21/04 | 3,950 | 4,265 | 3,820 | 4,030 | +115 | +2.9 | 1,972,100 |
| 21/03 | 3,840 | 4,240 | 3,545 | 3,915 | +170 | +4.5 | 3,148,500 |
| 21/02 | 3,840 | 4,075 | 3,440 | 3,745 | -105 | -2.7 | 4,763,200 |
| 21/01 | 3,145 | 4,015 | 3,080 | 3,850 | +725 | +23.2 | 3,639,500 |
| 20/12 | 3,595 | 3,710 | 3,065 | 3,125 | -370 | -10.6 | 3,358,300 |
| 20/11 | 2,960 | 3,545 | 2,725 | 3,495 | +210 | +6.4 | 5,357,000 |
| 20/10 | 3,320 | 3,505 | 3,180 | 3,285 | -25 | -0.8 | 2,824,400 |
| 20/09 | 2,835 | 3,385 | 2,745 | 3,310 | +480 | +17.0 | 3,966,600 |
| 20/08 | 2,850 | 3,025 | 2,700 | 2,830 | +50 | +1.8 | 3,077,200 |
| 20/07 | 2,490 | 2,925 | 2,402 | 2,780 | +275 | +11.0 | 4,832,800 |
| 20/06 | 2,565 | 2,625 | 2,330 | 2,505 | -10 | -0.4 | 2,792,800 |
| 20/05 | 2,315 | 2,520 | 2,212 | 2,515 | +205 | +8.9 | 2,765,000 |
| 20/04 | 1,952 | 2,317 | 1,740 | 2,310 | +348 | +17.7 | 3,717,600 |
| 20/03 | 2,262 | 2,390 | 1,495 | 1,962 | -335 | -14.6 | 5,942,600 |
| 20/02 | 2,237 | 2,625 | 2,225 | 2,297 | -10 | -0.4 | 4,405,600 |
| 20/01 | 2,135 | 2,410 | 2,125 | 2,307 | +142 | +6.6 | 3,878,600 |
| 19/12 | 2,087 | 2,200 | 2,067 | 2,165 | +93 | +4.5 | 2,644,800 |
| 19/11 | 1,870 | 2,080 | 1,752 | 2,072 | +187 | +9.9 | 2,869,800 |
| 19/10 | 1,715 | 1,900 | 1,667 | 1,885 | +198 | +11.7 | 2,884,600 |
| 19/09 | 1,650 | 1,767 | 1,605 | 1,687 | +12 | +0.7 | 2,910,800 |
| 19/08 | 1,810 | 1,877 | 1,555 | 1,675 | -230 | -12.1 | 3,154,400 |
| 19/07 | 1,750 | 1,965 | 1,732 | 1,905 | +188 | +11.0 | 3,495,200 |
| 19/06 | 1,660 | 1,787 | 1,612 | 1,717 | +22 | +1.3 | 2,137,600 |
| 19/05 | 1,937 | 2,030 | 1,665 | 1,695 | -207 | -10.9 | 2,184,000 |
▶︎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