4324 (株)電通グループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,150 | 3,195 | 3,045 | 3,084 | 1,978,100 | 3,084 |
| 2025-04-03 | 3,128 | 3,220 | 3,128 | 3,190 | 1,562,800 | 3,190 |
| 2025-04-02 | 3,330 | 3,335 | 3,217 | 3,241 | 1,143,900 | 3,241 |
| 2025-04-01 | 3,323 | 3,342 | 3,269 | 3,312 | 1,396,400 | 3,312 |
| 2025-03-31 | 3,306 | 3,331 | 3,266 | 3,290 | 1,951,000 | 3,290 |
| 2025-03-28 | 3,392 | 3,400 | 3,360 | 3,367 | 1,338,400 | 3,367 |
| 2025-03-27 | 3,378 | 3,420 | 3,369 | 3,392 | 1,491,100 | 3,392 |
| 2025-03-26 | 3,405 | 3,417 | 3,373 | 3,375 | 1,223,400 | 3,375 |
| 2025-03-25 | 3,345 | 3,385 | 3,320 | 3,383 | 1,052,200 | 3,383 |
| 2025-03-24 | 3,400 | 3,412 | 3,328 | 3,334 | 992,700 | 3,334 |
| 2025-03-21 | 3,405 | 3,430 | 3,382 | 3,389 | 1,934,900 | 3,389 |
| 2025-03-19 | 3,415 | 3,459 | 3,399 | 3,430 | 1,052,400 | 3,430 |
| 2025-03-18 | 3,395 | 3,400 | 3,365 | 3,378 | 969,800 | 3,378 |
| 2025-03-17 | 3,354 | 3,384 | 3,345 | 3,365 | 1,024,800 | 3,365 |
| 2025-03-14 | 3,307 | 3,352 | 3,305 | 3,350 | 1,443,900 | 3,350 |
| 2025-03-13 | 3,319 | 3,368 | 3,315 | 3,318 | 1,386,800 | 3,318 |
| 2025-03-12 | 3,357 | 3,399 | 3,305 | 3,355 | 1,449,600 | 3,355 |
| 2025-03-11 | 3,455 | 3,492 | 3,336 | 3,375 | 2,882,100 | 3,375 |
| 2025-03-10 | 3,344 | 3,495 | 3,308 | 3,461 | 2,235,500 | 3,461 |
| 2025-03-07 | 3,207 | 3,301 | 3,196 | 3,285 | 1,398,600 | 3,285 |
| 2025-03-06 | 3,219 | 3,297 | 3,219 | 3,260 | 1,693,200 | 3,260 |
| 2025-03-05 | 3,136 | 3,187 | 3,132 | 3,182 | 1,159,900 | 3,182 |
| 2025-03-04 | 3,146 | 3,178 | 3,109 | 3,127 | 1,257,000 | 3,127 |
| 2025-03-03 | 3,136 | 3,168 | 3,123 | 3,146 | 1,221,600 | 3,146 |
| 2025-02-28 | 3,185 | 3,228 | 3,105 | 3,105 | 2,344,700 | 3,105 |
| 2025-02-27 | 3,191 | 3,240 | 3,176 | 3,185 | 1,102,500 | 3,185 |
| 2025-02-26 | 3,217 | 3,244 | 3,150 | 3,225 | 1,289,300 | 3,225 |
| 2025-02-25 | 3,106 | 3,251 | 3,090 | 3,223 | 2,123,500 | 3,223 |
| 2025-02-21 | 3,075 | 3,118 | 3,060 | 3,106 | 1,610,000 | 3,106 |
| 2025-02-20 | 3,091 | 3,138 | 3,045 | 3,065 | 1,914,900 | 3,065 |
| 2025-02-19 | 3,090 | 3,132 | 3,064 | 3,070 | 1,486,900 | 3,070 |
| 2025-02-18 | 3,097 | 3,132 | 3,076 | 3,091 | 2,876,500 | 3,091 |
| 2025-02-17 | 3,188 | 3,265 | 3,039 | 3,056 | 4,871,500 | 3,056 |
| 2025-02-14 | 3,515 | 3,580 | 3,514 | 3,514 | 1,532,300 | 3,514 |
| 2025-02-13 | 3,510 | 3,528 | 3,476 | 3,513 | 872,100 | 3,513 |
| 2025-02-12 | 3,549 | 3,556 | 3,460 | 3,474 | 1,166,500 | 3,474 |
| 2025-02-10 | 3,484 | 3,516 | 3,478 | 3,506 | 595,600 | 3,506 |
| 2025-02-07 | 3,500 | 3,518 | 3,461 | 3,484 | 687,000 | 3,484 |
| 2025-02-06 | 3,470 | 3,504 | 3,466 | 3,496 | 738,400 | 3,496 |
| 2025-02-05 | 3,520 | 3,529 | 3,446 | 3,465 | 1,256,700 | 3,465 |
| 2025-02-04 | 3,560 | 3,585 | 3,504 | 3,515 | 1,220,600 | 3,515 |
| 2025-02-03 | 3,580 | 3,597 | 3,531 | 3,535 | 1,563,500 | 3,535 |
| 2025-01-31 | 3,601 | 3,619 | 3,544 | 3,605 | 1,305,600 | 3,605 |
| 2025-01-30 | 3,620 | 3,682 | 3,615 | 3,624 | 1,119,100 | 3,624 |
| 2025-01-29 | 3,660 | 3,671 | 3,619 | 3,634 | 879,200 | 3,634 |
| 2025-01-28 | 3,624 | 3,654 | 3,603 | 3,630 | 841,100 | 3,630 |
| 2025-01-27 | 3,600 | 3,631 | 3,580 | 3,609 | 962,000 | 3,609 |
| 2025-01-24 | 3,557 | 3,589 | 3,550 | 3,555 | 1,191,900 | 3,555 |
| 2025-01-23 | 3,580 | 3,606 | 3,522 | 3,540 | 1,619,000 | 3,540 |
| 2025-01-22 | 3,601 | 3,620 | 3,592 | 3,604 | 1,004,100 | 3,604 |
| 2025-01-21 | 3,698 | 3,698 | 3,608 | 3,621 | 952,900 | 3,621 |
| 2025-01-20 | 3,727 | 3,744 | 3,665 | 3,675 | 975,500 | 3,675 |
| 2025-01-17 | 3,662 | 3,755 | 3,659 | 3,725 | 1,201,800 | 3,725 |
| 2025-01-16 | 3,647 | 3,712 | 3,643 | 3,662 | 867,200 | 3,662 |
| 2025-01-15 | 3,670 | 3,678 | 3,616 | 3,633 | 1,018,700 | 3,633 |
| 2025-01-14 | 3,605 | 3,654 | 3,596 | 3,654 | 1,219,900 | 3,654 |
| 2025-01-10 | 3,707 | 3,719 | 3,588 | 3,594 | 1,522,200 | 3,594 |
| 2025-01-09 | 3,646 | 3,678 | 3,631 | 3,662 | 814,000 | 3,662 |
| 2025-01-08 | 3,680 | 3,686 | 3,636 | 3,655 | 1,026,700 | 3,655 |
| 2025-01-07 | 3,710 | 3,740 | 3,695 | 3,698 | 918,200 | 3,698 |
| 2025-01-06 | 3,799 | 3,808 | 3,708 | 3,728 | 1,336,100 | 3,728 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株