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 |
|---|---|---|---|---|---|---|
| 2025-09-02 | 3,060 | 3,115 | 3,008 | 3,008 | 2,619,300 | 3,008 |
| 2025-09-01 | 2,936.5 | 3,032 | 2,934.5 | 3,029 | 2,585,000 | 3,029 |
| 2025-08-29 | 2,860 | 3,067 | 2,858.5 | 2,924 | 10,696,600 | 2,924 |
| 2025-08-28 | 2,765.5 | 2,787 | 2,742.5 | 2,760 | 1,743,700 | 2,760 |
| 2025-08-27 | 2,770 | 2,797 | 2,750.5 | 2,765.5 | 2,070,900 | 2,765.50 |
| 2025-08-26 | 2,830 | 2,866.5 | 2,766 | 2,797.5 | 15,031,800 | 2,797.50 |
| 2025-08-25 | 2,759 | 2,822.5 | 2,748.5 | 2,822.5 | 2,259,100 | 2,822.50 |
| 2025-08-22 | 2,753 | 2,772 | 2,719 | 2,772 | 2,339,500 | 2,772 |
| 2025-08-21 | 2,807 | 2,811 | 2,746.5 | 2,765 | 2,856,200 | 2,765 |
| 2025-08-20 | 2,860 | 2,873 | 2,803.5 | 2,820.5 | 2,874,200 | 2,820.50 |
| 2025-08-19 | 2,847 | 2,903.5 | 2,812 | 2,865 | 3,525,400 | 2,865 |
| 2025-08-18 | 2,753 | 2,858 | 2,752.5 | 2,848 | 6,829,900 | 2,848 |
| 2025-08-15 | 2,740.5 | 2,964.5 | 2,691 | 2,752.5 | 19,431,100 | 2,752.50 |
| 2025-08-14 | 3,181 | 3,207 | 3,125 | 3,154 | 1,818,700 | 3,154 |
| 2025-08-13 | 3,140 | 3,237 | 3,130 | 3,213 | 2,363,500 | 3,213 |
| 2025-08-12 | 3,155 | 3,193 | 3,129 | 3,150 | 2,348,800 | 3,150 |
| 2025-08-08 | 3,114 | 3,162 | 3,087 | 3,155 | 1,933,900 | 3,155 |
| 2025-08-07 | 3,032 | 3,115 | 3,032 | 3,101 | 1,593,900 | 3,101 |
| 2025-08-06 | 3,035 | 3,083 | 3,022 | 3,035 | 1,226,300 | 3,035 |
| 2025-08-05 | 3,028 | 3,068 | 3,010 | 3,037 | 1,234,600 | 3,037 |
| 2025-08-04 | 2,960 | 3,033 | 2,957 | 3,032 | 1,173,000 | 3,032 |
| 2025-08-01 | 3,003 | 3,083 | 2,991 | 3,067 | 1,299,900 | 3,067 |
| 2025-07-31 | 3,000 | 3,000 | 2,958 | 2,988.5 | 1,435,100 | 2,988.50 |
| 2025-07-30 | 2,985.5 | 3,000 | 2,957 | 2,990 | 3,121,900 | 2,990 |
| 2025-07-29 | 3,000 | 3,013 | 2,970.5 | 3,000 | 819,900 | 3,000 |
| 2025-07-28 | 3,001 | 3,046 | 3,000 | 3,018 | 921,400 | 3,018 |
| 2025-07-25 | 3,077 | 3,077 | 3,006 | 3,021 | 983,900 | 3,021 |
| 2025-07-24 | 3,021 | 3,095 | 3,006 | 3,077 | 1,546,300 | 3,077 |
| 2025-07-23 | 2,874 | 3,014 | 2,860.5 | 3,002 | 2,279,200 | 3,002 |
| 2025-07-22 | 2,859 | 2,898 | 2,822.5 | 2,829.5 | 1,262,600 | 2,829.50 |
| 2025-07-18 | 2,888.5 | 2,897 | 2,863.5 | 2,866 | 895,300 | 2,866 |
| 2025-07-17 | 2,839.5 | 2,896 | 2,836.5 | 2,886 | 1,148,500 | 2,886 |
| 2025-07-16 | 2,849 | 2,876.5 | 2,826 | 2,859 | 1,698,200 | 2,859 |
| 2025-07-15 | 2,939 | 2,942 | 2,825 | 2,835 | 2,528,100 | 2,835 |
| 2025-07-14 | 2,981 | 2,992 | 2,939.5 | 2,939.5 | 1,182,400 | 2,939.50 |
| 2025-07-11 | 2,962.5 | 3,008 | 2,952 | 2,996.5 | 1,613,600 | 2,996.50 |
| 2025-07-10 | 3,043 | 3,050 | 2,945 | 2,962.5 | 2,055,500 | 2,962.50 |
| 2025-07-09 | 2,980.5 | 3,063 | 2,944 | 3,053 | 1,724,400 | 3,053 |
| 2025-07-08 | 2,988.5 | 3,005 | 2,907 | 2,930.5 | 2,128,300 | 2,930.50 |
| 2025-07-07 | 3,080 | 3,089 | 2,981 | 2,981 | 1,302,100 | 2,981 |
| 2025-07-04 | 3,144 | 3,152 | 3,093 | 3,093 | 896,400 | 3,093 |
| 2025-07-03 | 3,110 | 3,145 | 3,096 | 3,144 | 1,244,600 | 3,144 |
| 2025-07-02 | 3,092 | 3,138 | 3,090 | 3,131 | 1,030,500 | 3,131 |
| 2025-07-01 | 3,200 | 3,210 | 3,121 | 3,121 | 972,600 | 3,121 |
| 2025-06-30 | 3,153 | 3,235 | 3,151 | 3,196 | 1,593,000 | 3,196 |
| 2025-06-27 | 3,155 | 3,198 | 3,142 | 3,191 | 2,393,000 | 3,191 |
| 2025-06-26 | 3,142 | 3,198 | 3,141 | 3,189 | 1,343,600 | 3,189 |
| 2025-06-25 | 3,150 | 3,186 | 3,129 | 3,158 | 859,200 | 3,158 |
| 2025-06-24 | 3,181 | 3,207 | 3,140 | 3,154 | 951,200 | 3,154 |
| 2025-06-23 | 3,165 | 3,179 | 3,125 | 3,147 | 853,400 | 3,147 |
| 2025-06-20 | 3,140 | 3,185 | 3,116 | 3,185 | 3,140,200 | 3,185 |
| 2025-06-19 | 3,170 | 3,206 | 3,121 | 3,133 | 1,223,700 | 3,133 |
| 2025-06-18 | 3,102 | 3,161 | 3,102 | 3,148 | 1,570,400 | 3,148 |
| 2025-06-17 | 3,070 | 3,116 | 3,066 | 3,102 | 688,200 | 3,102 |
| 2025-06-16 | 3,099 | 3,100 | 3,060 | 3,071 | 808,600 | 3,071 |
| 2025-06-13 | 3,103 | 3,114 | 3,054 | 3,068 | 1,301,700 | 3,068 |
| 2025-06-12 | 3,085 | 3,162 | 3,077 | 3,133 | 909,700 | 3,133 |
| 2025-06-11 | 3,100 | 3,128 | 3,087 | 3,099 | 703,600 | 3,099 |
| 2025-06-10 | 3,071 | 3,102 | 3,067 | 3,071 | 863,500 | 3,071 |
| 2025-06-09 | 3,088 | 3,115 | 3,069 | 3,083 | 604,800 | 3,083 |
| 2025-06-06 | 3,050 | 3,096 | 3,045 | 3,080 | 706,800 | 3,080 |
| 2025-06-05 | 3,070 | 3,080 | 3,052 | 3,058 | 654,100 | 3,058 |
| 2025-06-04 | 3,090 | 3,105 | 3,064 | 3,080 | 839,900 | 3,080 |
| 2025-06-03 | 3,130 | 3,141 | 3,067 | 3,085 | 1,243,400 | 3,085 |
| 2025-06-02 | 3,100 | 3,156 | 3,077 | 3,130 | 1,398,700 | 3,130 |
| 2025-05-30 | 3,085 | 3,134 | 3,076 | 3,122 | 1,775,400 | 3,122 |
| 2025-05-29 | 3,118 | 3,157 | 3,117 | 3,119 | 760,200 | 3,119 |
| 2025-05-28 | 3,134 | 3,158 | 3,118 | 3,118 | 818,000 | 3,118 |
| 2025-05-27 | 3,120 | 3,137 | 3,075 | 3,086 | 836,900 | 3,086 |
| 2025-05-26 | 3,114 | 3,142 | 3,098 | 3,121 | 677,300 | 3,121 |
| 2025-05-23 | 3,142 | 3,144 | 3,098 | 3,110 | 637,700 | 3,110 |
| 2025-05-22 | 3,120 | 3,136 | 3,092 | 3,121 | 814,700 | 3,121 |
| 2025-05-21 | 3,153 | 3,210 | 3,140 | 3,160 | 1,055,100 | 3,160 |
| 2025-05-20 | 3,186 | 3,198 | 3,123 | 3,124 | 979,900 | 3,124 |
| 2025-05-19 | 3,152 | 3,160 | 3,069 | 3,140 | 1,099,100 | 3,140 |
| 2025-05-16 | 3,247 | 3,277 | 3,116 | 3,172 | 1,688,400 | 3,172 |
| 2025-05-15 | 3,130 | 3,250 | 3,130 | 3,207 | 1,829,000 | 3,207 |
| 2025-05-14 | 3,133 | 3,179 | 3,132 | 3,147 | 1,354,600 | 3,147 |
| 2025-05-13 | 3,120 | 3,151 | 3,077 | 3,100 | 1,189,300 | 3,100 |
| 2025-05-12 | 3,080 | 3,091 | 3,051 | 3,076 | 817,500 | 3,076 |
| 2025-05-09 | 3,025 | 3,055 | 2,945 | 3,040 | 1,300,300 | 3,040 |
| 2025-05-08 | 2,967.5 | 3,001 | 2,958 | 2,975 | 1,049,600 | 2,975 |
| 2025-05-07 | 2,974.5 | 3,002 | 2,962 | 2,975 | 1,467,900 | 2,975 |
| 2025-05-02 | 2,970.5 | 3,000 | 2,955.5 | 2,962 | 817,400 | 2,962 |
| 2025-05-01 | 2,967.5 | 3,007 | 2,955 | 2,978.5 | 901,100 | 2,978.50 |
| 2025-04-30 | 2,971 | 2,991.5 | 2,941 | 2,974 | 1,303,600 | 2,974 |
| 2025-04-28 | 2,998 | 3,017 | 2,974 | 2,974 | 915,500 | 2,974 |
| 2025-04-25 | 2,974.5 | 3,024 | 2,960 | 2,995.5 | 801,800 | 2,995.50 |
| 2025-04-24 | 2,911 | 2,969 | 2,907 | 2,966.5 | 895,700 | 2,966.50 |
| 2025-04-23 | 2,914.5 | 2,960 | 2,901.5 | 2,933.5 | 1,272,500 | 2,933.50 |
| 2025-04-22 | 2,873.5 | 2,893 | 2,842 | 2,893 | 848,400 | 2,893 |
| 2025-04-21 | 2,974.5 | 2,974.5 | 2,867.5 | 2,878.5 | 1,205,300 | 2,878.50 |
| 2025-04-18 | 2,950 | 3,028 | 2,930 | 3,004 | 1,017,300 | 3,004 |
| 2025-04-17 | 2,861 | 2,926.5 | 2,849.5 | 2,923.5 | 1,096,600 | 2,923.50 |
| 2025-04-16 | 2,848.5 | 2,937 | 2,835 | 2,911 | 1,401,800 | 2,911 |
| 2025-04-15 | 2,866.5 | 2,875 | 2,818 | 2,848.5 | 1,309,800 | 2,848.50 |
| 2025-04-14 | 2,882 | 2,882 | 2,822 | 2,833.5 | 1,115,100 | 2,833.50 |
| 2025-04-11 | 2,750.5 | 2,843.5 | 2,750.5 | 2,834 | 1,777,900 | 2,834 |
| 2025-04-10 | 2,906 | 2,962.5 | 2,883 | 2,927.5 | 2,117,800 | 2,927.50 |
| 2025-04-09 | 2,757.5 | 2,857.5 | 2,652 | 2,690.5 | 2,873,500 | 2,690.50 |
| 2025-04-08 | 2,939 | 2,996.5 | 2,861.5 | 2,907.5 | 1,614,600 | 2,907.50 |
| 2025-04-07 | 2,894 | 2,917 | 2,770.5 | 2,823.5 | 2,200,800 | 2,823.50 |
| 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