4324 (株)電通グループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,177 | 4,237 | 4,141 | 4,219 | 703,300 | 4,219 |
| 2024-04-25 | 4,245 | 4,252 | 4,177 | 4,187 | 906,800 | 4,187 |
| 2024-04-24 | 4,227 | 4,278 | 4,215 | 4,267 | 731,500 | 4,267 |
| 2024-04-23 | 4,225 | 4,257 | 4,207 | 4,229 | 614,200 | 4,229 |
| 2024-04-22 | 4,177 | 4,213 | 4,158 | 4,212 | 728,900 | 4,212 |
| 2024-04-19 | 4,123 | 4,159 | 4,104 | 4,126 | 648,200 | 4,126 |
| 2024-04-18 | 4,149 | 4,200 | 4,140 | 4,162 | 639,300 | 4,162 |
| 2024-04-17 | 4,251 | 4,251 | 4,107 | 4,113 | 846,300 | 4,113 |
| 2024-04-16 | 4,243 | 4,254 | 4,192 | 4,250 | 692,200 | 4,250 |
| 2024-04-15 | 4,240 | 4,269 | 4,178 | 4,229 | 717,200 | 4,229 |
| 2024-04-12 | 4,282 | 4,349 | 4,273 | 4,299 | 1,132,000 | 4,299 |
| 2024-04-11 | 4,226 | 4,226 | 4,185 | 4,212 | 695,700 | 4,212 |
| 2024-04-10 | 4,158 | 4,225 | 4,151 | 4,205 | 817,200 | 4,205 |
| 2024-04-09 | 4,100 | 4,179 | 4,098 | 4,158 | 613,000 | 4,158 |
| 2024-04-08 | 4,134 | 4,175 | 4,125 | 4,134 | 641,300 | 4,134 |
| 2024-04-05 | 4,148 | 4,184 | 4,126 | 4,165 | 1,173,300 | 4,165 |
| 2024-04-04 | 4,260 | 4,273 | 4,209 | 4,218 | 995,900 | 4,218 |
| 2024-04-03 | 4,210 | 4,220 | 4,135 | 4,194 | 1,453,300 | 4,194 |
| 2024-04-02 | 4,307 | 4,359 | 4,268 | 4,324 | 1,619,300 | 4,324 |
| 2024-04-01 | 4,241 | 4,325 | 4,231 | 4,254 | 1,341,000 | 4,254 |
| 2024-03-29 | 4,161 | 4,235 | 4,159 | 4,195 | 1,366,500 | 4,195 |
| 2024-03-28 | 4,212 | 4,250 | 4,159 | 4,190 | 825,000 | 4,190 |
| 2024-03-27 | 4,158 | 4,248 | 4,155 | 4,212 | 794,800 | 4,212 |
| 2024-03-26 | 4,202 | 4,206 | 4,110 | 4,155 | 1,006,800 | 4,155 |
| 2024-03-25 | 4,260 | 4,282 | 4,216 | 4,219 | 943,400 | 4,219 |
| 2024-03-22 | 4,224 | 4,258 | 4,205 | 4,255 | 835,900 | 4,255 |
| 2024-03-21 | 4,213 | 4,233 | 4,180 | 4,211 | 1,085,300 | 4,211 |
| 2024-03-19 | 4,153 | 4,213 | 4,153 | 4,197 | 1,060,300 | 4,197 |
| 2024-03-18 | 4,083 | 4,216 | 4,072 | 4,134 | 1,262,900 | 4,134 |
| 2024-03-15 | 3,990 | 4,053 | 3,958 | 4,021 | 1,111,200 | 4,021 |
| 2024-03-14 | 4,002 | 4,053 | 3,990 | 4,032 | 764,800 | 4,032 |
| 2024-03-13 | 4,069 | 4,088 | 4,002 | 4,022 | 662,600 | 4,022 |
| 2024-03-12 | 4,065 | 4,067 | 3,995 | 4,054 | 746,900 | 4,054 |
| 2024-03-11 | 4,036 | 4,074 | 3,977 | 4,027 | 1,031,800 | 4,027 |
| 2024-03-08 | 4,050 | 4,083 | 4,001 | 4,037 | 1,342,300 | 4,037 |
| 2024-03-07 | 3,993 | 4,032 | 3,969 | 4,028 | 1,419,600 | 4,028 |
| 2024-03-06 | 3,935 | 3,997 | 3,894 | 3,962 | 1,181,200 | 3,962 |
| 2024-03-05 | 4,041 | 4,044 | 3,932 | 3,934 | 1,124,100 | 3,934 |
| 2024-03-04 | 4,125 | 4,140 | 4,033 | 4,056 | 1,421,900 | 4,056 |
| 2024-03-01 | 4,129 | 4,162 | 4,095 | 4,151 | 1,093,700 | 4,151 |
| 2024-02-29 | 4,210 | 4,227 | 4,116 | 4,148 | 1,413,500 | 4,148 |
| 2024-02-28 | 4,225 | 4,279 | 4,208 | 4,225 | 852,200 | 4,225 |
| 2024-02-27 | 4,213 | 4,237 | 4,202 | 4,237 | 893,200 | 4,237 |
| 2024-02-26 | 4,248 | 4,300 | 4,222 | 4,239 | 1,120,600 | 4,239 |
| 2024-02-22 | 4,316 | 4,324 | 4,216 | 4,239 | 1,014,300 | 4,239 |
| 2024-02-21 | 4,354 | 4,382 | 4,256 | 4,283 | 953,000 | 4,283 |
| 2024-02-20 | 4,301 | 4,344 | 4,291 | 4,313 | 568,500 | 4,313 |
| 2024-02-19 | 4,344 | 4,386 | 4,285 | 4,305 | 1,220,100 | 4,305 |
| 2024-02-16 | 4,196 | 4,345 | 4,183 | 4,333 | 2,140,900 | 4,333 |
| 2024-02-15 | 4,055 | 4,245 | 4,034 | 4,170 | 2,146,800 | 4,170 |
| 2024-02-14 | 4,159 | 4,171 | 4,063 | 4,109 | 993,800 | 4,109 |
| 2024-02-13 | 4,097 | 4,246 | 4,086 | 4,159 | 2,248,300 | 4,159 |
| 2024-02-09 | 3,938 | 4,058 | 3,938 | 4,033 | 1,739,500 | 4,033 |
| 2024-02-08 | 3,938 | 3,966 | 3,904 | 3,953 | 734,000 | 3,953 |
| 2024-02-07 | 3,970 | 3,982 | 3,945 | 3,962 | 452,800 | 3,962 |
| 2024-02-06 | 3,965 | 3,990 | 3,950 | 3,971 | 558,500 | 3,971 |
| 2024-02-05 | 3,934 | 4,012 | 3,934 | 4,009 | 820,500 | 4,009 |
| 2024-02-02 | 3,921 | 3,987 | 3,912 | 3,925 | 824,200 | 3,925 |
| 2024-02-01 | 3,890 | 3,901 | 3,860 | 3,890 | 952,700 | 3,890 |
| 2024-01-31 | 3,900 | 3,932 | 3,878 | 3,932 | 895,800 | 3,932 |
| 2024-01-30 | 3,975 | 4,009 | 3,952 | 3,957 | 498,600 | 3,957 |
| 2024-01-29 | 3,989 | 4,002 | 3,967 | 3,986 | 646,200 | 3,986 |
| 2024-01-26 | 3,950 | 3,993 | 3,930 | 3,972 | 856,200 | 3,972 |
| 2024-01-25 | 3,923 | 3,962 | 3,919 | 3,948 | 681,200 | 3,948 |
| 2024-01-24 | 3,931 | 3,933 | 3,894 | 3,920 | 687,800 | 3,920 |
| 2024-01-23 | 3,950 | 3,959 | 3,909 | 3,921 | 625,000 | 3,921 |
| 2024-01-22 | 3,947 | 3,947 | 3,904 | 3,935 | 619,700 | 3,935 |
| 2024-01-19 | 3,911 | 3,919 | 3,887 | 3,906 | 955,800 | 3,906 |
| 2024-01-18 | 3,893 | 3,936 | 3,880 | 3,889 | 786,800 | 3,889 |
| 2024-01-17 | 3,930 | 3,980 | 3,911 | 3,911 | 943,200 | 3,911 |
| 2024-01-16 | 3,941 | 3,956 | 3,901 | 3,912 | 712,200 | 3,912 |
| 2024-01-15 | 3,949 | 3,962 | 3,934 | 3,946 | 612,100 | 3,946 |
| 2024-01-12 | 3,980 | 3,980 | 3,914 | 3,949 | 1,348,500 | 3,949 |
| 2024-01-11 | 3,889 | 3,930 | 3,872 | 3,914 | 1,133,100 | 3,914 |
| 2024-01-10 | 3,833 | 3,886 | 3,826 | 3,871 | 1,304,200 | 3,871 |
| 2024-01-09 | 3,721 | 3,823 | 3,721 | 3,819 | 1,349,700 | 3,819 |
| 2024-01-05 | 3,704 | 3,766 | 3,699 | 3,720 | 1,493,400 | 3,720 |
| 2024-01-04 | 3,639 | 3,704 | 3,596 | 3,704 | 1,279,600 | 3,704 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
