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
5,029
円
(14:59)
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) |
昨年来高値 | 昨年来安値 |
---|---|
6,040 (23/12/19) | 3,765 (23/01/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 5,070 | 5,080 | 4,855 | 5,020 | -40 | -0.8 | 673,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 5,130 | 5,200 | 4,970 | 5,060 | -60 | -1.2 | 561,600 |
3/15 | 5,290 | 5,360 | 5,080 | 5,120 | -220 | -4.1 | 439,200 |
3/8 | 5,240 | 5,450 | 5,200 | 5,340 | +30 | +0.6 | 678,700 |
3/1 | 5,380 | 5,520 | 5,250 | 5,310 | +50 | +1.0 | 593,400 |
2/22 | 5,350 | 5,580 | 5,200 | 5,260 | -90 | -1.7 | 556,900 |
2/16 | 5,560 | 5,760 | 5,240 | 5,350 | -200 | -3.6 | 980,900 |
2/9 | 5,730 | 5,730 | 5,360 | 5,550 | -130 | -2.3 | 619,100 |
2/2 | 5,720 | 5,730 | 5,460 | 5,680 | +40 | +0.7 | 552,200 |
1/26 | 5,810 | 5,890 | 5,630 | 5,640 | -30 | -0.5 | 505,300 |
1/19 | 5,930 | 6,020 | 5,610 | 5,670 | -290 | -4.9 | 728,400 |
1/12 | 5,730 | 5,990 | 5,730 | 5,960 | +240 | +4.2 | 452,800 |
1/5 | 5,700 | 5,870 | 5,700 | 5,720 | -120 | -2.1 | 228,300 |
12/29 | 5,680 | 5,900 | 5,560 | 5,840 | +200 | +3.6 | 584,500 |
12/22 | 5,750 | 6,040 | 5,540 | 5,640 | -160 | -2.8 | 1,046,300 |
12/15 | 4,900 | 6,020 | 4,885 | 5,800 | +935 | +19.2 | 1,512,500 |
12/8 | 4,810 | 4,995 | 4,775 | 4,865 | +35 | +0.7 | 488,800 |
12/1 | 4,750 | 4,935 | 4,655 | 4,830 | +90 | +1.9 | 684,300 |
11/24 | 4,745 | 4,875 | 4,615 | 4,740 | +15 | +0.3 | 442,000 |
11/17 | 4,610 | 4,885 | 4,510 | 4,725 | +165 | +3.6 | 734,300 |
11/10 | 4,610 | 4,660 | 4,345 | 4,560 | +55 | +1.2 | 1,095,500 |
11/2 | 5,040 | 5,120 | 4,335 | 4,505 | -575 | -11.3 | 1,117,400 |
10/27 | 5,160 | 5,200 | 4,945 | 5,080 | -130 | -2.5 | 406,500 |
10/20 | 5,260 | 5,320 | 5,170 | 5,210 | -170 | -3.2 | 305,900 |
10/13 | 5,430 | 5,540 | 5,270 | 5,380 | -70 | -1.3 | 326,400 |
10/6 | 5,690 | 5,700 | 5,380 | 5,450 | -270 | -4.7 | 573,900 |
9/29 | 5,670 | 5,760 | 5,490 | 5,720 | +40 | +0.7 | 418,900 |
9/22 | 5,750 | 5,770 | 5,450 | 5,680 | -120 | -2.1 | 465,800 |
9/15 | 5,860 | 5,920 | 5,690 | 5,800 | -50 | -0.9 | 360,600 |
9/8 | 5,850 | 5,950 | 5,800 | 5,850 | +30 | +0.5 | 311,300 |
9/1 | 5,770 | 5,870 | 5,680 | 5,820 | +90 | +1.6 | 293,400 |
▶︎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