1. HOME >
  2. 株価時系列 >
  3. 4324 >
  4. 2011年

4324 (株)電通グループ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,3352,3522,3202,349415,1002,349
2011-12-292,3472,3472,3032,332478,8002,332
2011-12-282,3372,3582,3162,347685,3002,347
2011-12-272,3192,3482,3072,339330,1002,339
2011-12-262,3282,3672,3282,352494,7002,352
2011-12-222,3302,3492,3112,316678,5002,316
2011-12-212,3492,3632,3322,345771,9002,345
2011-12-202,2692,3232,2622,320952,1002,320
2011-12-192,2532,2802,2412,251675,4002,251
2011-12-162,3002,3042,2532,2581,054,4002,258
2011-12-152,2872,3042,2812,289805,9002,289
2011-12-142,2602,3122,2592,287827,5002,287
2011-12-132,3072,3082,2752,289985,8002,289
2011-12-122,3272,3482,3062,338819,5002,338
2011-12-092,3022,3352,2892,3043,870,7002,304
2011-12-082,3182,3552,2942,350707,3002,350
2011-12-072,3112,3382,2992,334650,3002,334
2011-12-062,3072,3342,2872,310642,4002,310
2011-12-052,3052,3402,2902,337649,2002,337
2011-12-022,2772,3042,2492,304917,4002,304
2011-12-012,2442,2832,2322,2751,026,5002,275
2011-11-302,1792,1992,1662,1941,040,3002,194
2011-11-292,1992,2122,1582,2041,157,5002,204
2011-11-282,2162,2322,1782,186734,5002,186
2011-11-252,2052,2272,1792,179634,4002,179
2011-11-242,2472,2472,1932,195833,0002,195
2011-11-222,3192,3192,2682,293824,5002,293
2011-11-212,3112,3572,3112,346932,7002,346
2011-11-182,2972,3302,2702,308965,6002,308
2011-11-172,3422,3492,2702,309997,1002,309
2011-11-162,2822,3172,2702,272712,9002,272
2011-11-152,2522,2872,2502,274445,4002,274
2011-11-142,2822,3012,2582,265773,1002,265
2011-11-112,2512,3512,2502,2651,558,9002,265
2011-11-102,2182,2532,2062,2362,337,7002,236
2011-11-092,3392,3662,3022,318767,4002,318
2011-11-082,2952,3302,2802,289673,2002,289
2011-11-072,3362,3412,3182,330441,0002,330
2011-11-042,3412,3472,2912,3291,045,9002,329
2011-11-022,2662,2842,2452,2631,188,7002,263
2011-11-012,3512,3512,2832,3031,706,4002,303
2011-10-312,4032,4662,3942,400872,4002,400
2011-10-282,4262,4392,3602,412970,7002,412
2011-10-272,3962,4162,3562,376871,2002,376
2011-10-262,3512,3882,3502,368642,0002,368
2011-10-252,4612,4932,4092,416735,1002,416
2011-10-242,4912,5152,4822,497772,7002,497
2011-10-212,4672,4742,4352,461516,5002,461
2011-10-202,4972,5002,4352,4501,016,6002,450
2011-10-192,5112,5352,4872,512948,5002,512
2011-10-182,4862,5002,4512,461764,8002,461
2011-10-172,5112,5502,5082,525820,6002,525
2011-10-142,4592,4952,4302,4801,318,4002,480
2011-10-132,4902,4972,4352,458922,5002,458
2011-10-122,5402,5542,4742,483836,2002,483
2011-10-112,5502,5792,5202,571995,3002,571
2011-10-072,5632,5842,5442,546757,1002,546
2011-10-062,5362,5892,5332,5721,119,3002,572
2011-10-052,4792,5222,4622,5111,663,1002,511
2011-10-042,4192,4782,4182,4371,731,7002,437
2011-10-032,4322,4552,3942,4371,044,3002,437
2011-09-302,4802,4962,4622,474846,9002,474
2011-09-292,4602,4792,4402,4651,235,6002,465
2011-09-282,4632,4882,4252,4791,170,0002,479
2011-09-272,4192,4662,4152,4661,213,3002,466
2011-09-262,3732,4262,3732,4051,719,2002,405
2011-09-222,3202,3752,3112,371929,6002,371
2011-09-212,3842,3962,3582,365587,5002,365
2011-09-202,3872,3952,3502,365595,7002,365
2011-09-162,4002,4092,3802,387509,9002,387
2011-09-152,3802,3902,3492,366588,7002,366
2011-09-142,3402,3582,3152,325771,1002,325
2011-09-132,3562,3562,3302,336765,5002,336
2011-09-122,3422,3722,3242,324976,5002,324
2011-09-092,3682,3992,3452,3923,249,4002,392
2011-09-082,4102,4252,3812,387977,4002,387
2011-09-072,3972,3992,3542,3921,043,8002,392
2011-09-062,3452,3682,3352,353916,6002,353
2011-09-052,3962,4082,3672,3781,093,4002,378
2011-09-022,3702,4202,3652,4121,075,7002,412
2011-09-012,3962,4192,3692,385958,3002,385
2011-08-312,3762,4132,3662,394665,3002,394
2011-08-302,3762,3982,3522,3791,018,8002,379
2011-08-292,3152,3582,3002,345735,8002,345
2011-08-262,3432,3432,2902,3051,015,6002,305
2011-08-252,3592,3762,3392,340988,2002,340
2011-08-242,3222,3402,3062,3151,002,0002,315
2011-08-232,2642,3032,2472,2881,362,8002,288
2011-08-222,2642,2642,2252,2281,024,3002,228
2011-08-192,2482,2932,2302,263863,5002,263
2011-08-182,3052,3222,2862,298885,6002,298
2011-08-172,2822,3202,2732,3051,105,9002,305
2011-08-162,3462,3462,2952,3091,625,0002,309
2011-08-152,3652,3742,3272,3521,206,8002,352
2011-08-122,2932,3372,2902,3361,933,0002,336
2011-08-112,2172,2662,1932,2591,100,5002,259
2011-08-102,2382,2972,2182,2831,392,0002,283
2011-08-092,1372,1992,1052,1932,098,4002,193
2011-08-082,2702,2732,2022,2251,816,2002,225
2011-08-052,3732,3742,2882,3061,790,4002,306
2011-08-042,4352,4632,4152,4231,684,3002,423
2011-08-032,3902,4132,3722,3931,103,5002,393
2011-08-022,4252,4312,4062,425631,4002,425
2011-08-012,4172,4822,4072,4601,020,6002,460
2011-07-292,4032,4322,3832,4081,204,7002,408
2011-07-282,4022,4092,3812,392855,8002,392
2011-07-272,4352,4472,3992,438833,5002,438
2011-07-262,4262,4612,4152,447644,4002,447
2011-07-252,4302,4472,4122,425818,6002,425
2011-07-222,4842,4962,4492,4551,082,4002,455
2011-07-212,4892,5092,4462,4471,668,7002,447
2011-07-202,4512,4692,4472,469946,2002,469
2011-07-192,4092,4302,4052,410703,5002,410
2011-07-152,4082,4232,3892,405904,3002,405
2011-07-142,4032,4252,3792,410583,7002,410
2011-07-132,4112,4312,3852,412750,7002,412
2011-07-122,4002,4262,3802,4161,080,4002,416
2011-07-112,4582,4732,4022,4171,476,3002,417
2011-07-082,4502,4802,4322,4522,619,0002,452
2011-07-072,3912,3962,3532,3601,110,6002,360
2011-07-062,3662,4042,3542,4001,128,9002,400
2011-07-052,3382,3602,3322,347631,8002,347
2011-07-042,3652,3702,3342,345825,2002,345
2011-07-012,3712,3802,3392,355888,5002,355
2011-06-302,3782,4072,3462,3702,193,1002,370
2011-06-292,2622,2942,2492,294957,7002,294
2011-06-282,2332,2492,2082,225717,7002,225
2011-06-272,2402,2482,1942,201848,3002,201
2011-06-242,2292,2622,2182,2581,136,3002,258
2011-06-232,1892,2322,1742,2051,263,7002,205
2011-06-222,1332,2032,1202,1881,437,8002,188
2011-06-212,0822,1152,0662,1061,277,9002,106
2011-06-202,0732,1002,0592,065685,2002,065
2011-06-172,0992,1092,0502,0721,133,7002,072
2011-06-162,0852,1002,0662,078554,9002,078
2011-06-152,1432,1612,1082,112540,0002,112
2011-06-142,0912,1432,0822,128644,7002,128
2011-06-132,1132,1132,0752,091776,4002,091
2011-06-102,1182,1582,1012,1213,091,8002,121
2011-06-092,0602,1032,0542,0961,005,8002,096
2011-06-082,1192,1332,0422,0652,033,9002,065
2011-06-072,1102,1332,0992,128660,7002,128
2011-06-062,1562,1572,1072,109745,5002,109
2011-06-032,1772,1982,1492,155862,0002,155
2011-06-022,1682,2002,1252,1831,489,6002,183
2011-06-012,1892,2002,1492,1991,029,9002,199
2011-05-312,1492,1862,1292,1791,450,9002,179
2011-05-302,1232,1542,1062,151804,7002,151
2011-05-272,1352,1562,1202,141748,7002,141
2011-05-262,1332,1562,1142,140825,1002,140
2011-05-252,1412,1502,1002,103944,2002,103
2011-05-242,1872,1872,1252,1421,384,2002,142
2011-05-232,2442,2552,1822,190969,6002,190
2011-05-202,2282,2462,2192,243945,0002,243
2011-05-192,2092,2272,2022,221866,6002,221
2011-05-182,1952,2342,1862,206956,8002,206
2011-05-172,1442,2142,1442,2031,376,6002,203
2011-05-162,1822,1942,1512,156730,4002,156
2011-05-132,1832,2992,1822,2192,580,7002,219
2011-05-122,1602,1782,1342,135854,8002,135
2011-05-112,1802,1932,1692,192757,8002,192
2011-05-102,1652,1792,1452,165609,1002,165
2011-05-092,1682,1752,1482,151551,8002,151
2011-05-062,1362,1752,1342,169699,5002,169
2011-05-022,1562,1942,1512,169623,9002,169
2011-04-282,1302,1492,1122,1481,154,1002,148
2011-04-272,1102,1472,0972,1041,005,6002,104
2011-04-262,1292,1352,0862,109850,9002,109
2011-04-252,1132,1632,1132,141819,2002,141
2011-04-222,0962,1392,0912,114466,0002,114
2011-04-212,1332,1372,1142,115665,8002,115
2011-04-202,0972,1182,0812,108791,6002,108
2011-04-192,0952,1112,0752,088893,1002,088
2011-04-182,1292,1452,1162,130578,6002,130
2011-04-152,1102,1292,0962,122559,0002,122
2011-04-142,1022,1372,0992,128727,8002,128
2011-04-132,1002,1322,0902,121772,4002,121
2011-04-122,1142,1192,0862,1071,099,4002,107
2011-04-112,1222,1752,1202,158886,6002,158
2011-04-082,1092,1462,0692,1242,170,2002,124
2011-04-072,1502,1502,1072,110804,4002,110
2011-04-062,1562,1582,1012,1131,082,0002,113
2011-04-052,1252,1412,1062,1201,116,8002,120
2011-04-042,1372,1782,1272,1291,053,2002,129
2011-04-012,1602,1692,1112,1141,337,3002,114
2011-03-312,1552,1652,1132,1471,067,8002,147
2011-03-302,0492,1342,0172,1341,337,3002,134
2011-03-292,0442,0911,8922,0652,021,7002,065
2011-03-282,0982,0982,0382,0551,119,9002,055
2011-03-252,1632,1632,0572,0872,508,0002,087
2011-03-242,1962,2162,1572,1601,496,0002,160
2011-03-232,2742,2792,1692,1832,037,8002,183
2011-03-222,1502,2892,1332,2803,002,8002,280
2011-03-182,0572,1742,0482,1002,800,2002,100
2011-03-171,9762,0851,9352,0552,816,9002,055
2011-03-162,0002,1222,0002,1093,426,5002,109
2011-03-152,2602,2921,9161,9843,032,3001,984
2011-03-142,4682,4692,3372,3371,755,0002,337
2011-03-112,5832,6222,5672,5703,830,3002,570
2011-03-102,6982,6982,6292,633537,6002,633
2011-03-092,6942,7222,6802,695954,1002,695
2011-03-082,6152,6522,6102,644591,2002,644
2011-03-072,6482,6642,6092,616706,7002,616
2011-03-042,7152,7302,6812,688965,5002,688
2011-03-032,6142,6852,6082,6741,069,9002,674
2011-03-022,6732,6822,6142,6231,600,9002,623
2011-03-012,7002,8002,6972,7233,940,5002,723
2011-02-282,5732,6002,5532,5961,064,4002,596
2011-02-252,5402,5782,5272,5581,165,8002,558
2011-02-242,5622,5882,5062,5171,558,0002,517
2011-02-232,5762,6072,5502,560711,7002,560
2011-02-222,5862,5982,5392,571686,6002,571
2011-02-212,6222,6342,5982,624588,9002,624
2011-02-182,6282,6432,6182,629847,7002,629
2011-02-172,6342,6452,6072,6251,264,7002,625
2011-02-162,6202,6502,6052,6191,059,9002,619
2011-02-152,6412,6452,6082,615749,0002,615
2011-02-142,6222,6502,5902,6401,104,1002,640
2011-02-102,6252,6462,6042,621861,9002,621
2011-02-092,6292,6512,6282,6451,134,0002,645
2011-02-082,6202,6262,5872,605896,4002,605
2011-02-072,6282,6282,5732,587601,8002,587
2011-02-042,5862,6192,5802,580729,2002,580
2011-02-032,5202,5412,5052,536685,7002,536
2011-02-022,5382,5702,5182,540902,3002,540
2011-02-012,4892,5232,4872,497661,1002,497
2011-01-312,4942,5232,4532,5011,023,9002,501
2011-01-282,5132,5442,4992,517654,8002,517
2011-01-272,5662,5772,5262,526773,9002,526
2011-01-262,5442,5552,5262,545628,8002,545
2011-01-252,5112,5782,5062,5711,121,2002,571
2011-01-242,5352,5482,4802,5161,230,5002,516
2011-01-212,6012,6182,5322,5391,616,6002,539
2011-01-202,6192,6412,6012,628950,2002,628
2011-01-192,6052,6362,5862,618725,6002,618
2011-01-182,5802,6082,5782,596463,7002,596
2011-01-172,6052,6222,5912,612443,9002,612
2011-01-142,6502,6982,6032,6051,924,4002,605
2011-01-132,6002,7032,5852,7001,970,5002,700
2011-01-122,5802,5922,5672,571680,1002,571
2011-01-112,5652,5852,5612,578687,7002,578
2011-01-072,5922,5942,5792,588449,8002,588
2011-01-062,5902,6002,5662,594869,2002,594
2011-01-052,5422,5582,5232,551680,1002,551
2011-01-042,5502,5902,5292,572587,3002,572

分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株