4812 (株)電通総研 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 | 6,130 | 6,210 | 6,040 | 6,120 | 176,000 | 6,120 |
| 2025-04-03 | 6,100 | 6,180 | 6,070 | 6,140 | 134,400 | 6,140 |
| 2025-04-02 | 6,200 | 6,220 | 6,130 | 6,170 | 137,200 | 6,170 |
| 2025-04-01 | 6,150 | 6,190 | 6,110 | 6,120 | 140,900 | 6,120 |
| 2025-03-31 | 6,290 | 6,310 | 5,970 | 6,080 | 201,800 | 6,080 |
| 2025-03-28 | 6,410 | 6,420 | 6,290 | 6,350 | 159,800 | 6,350 |
| 2025-03-27 | 6,280 | 6,390 | 6,250 | 6,390 | 108,800 | 6,390 |
| 2025-03-26 | 6,260 | 6,290 | 6,180 | 6,280 | 105,100 | 6,280 |
| 2025-03-25 | 6,310 | 6,330 | 6,230 | 6,300 | 103,000 | 6,300 |
| 2025-03-24 | 6,290 | 6,370 | 6,270 | 6,350 | 125,100 | 6,350 |
| 2025-03-21 | 6,180 | 6,300 | 6,140 | 6,240 | 215,600 | 6,240 |
| 2025-03-19 | 6,480 | 6,510 | 6,420 | 6,480 | 125,600 | 6,480 |
| 2025-03-18 | 6,500 | 6,580 | 6,460 | 6,530 | 139,000 | 6,530 |
| 2025-03-17 | 6,510 | 6,520 | 6,450 | 6,490 | 127,400 | 6,490 |
| 2025-03-14 | 6,460 | 6,500 | 6,380 | 6,440 | 197,300 | 6,440 |
| 2025-03-13 | 6,320 | 6,500 | 6,300 | 6,500 | 178,800 | 6,500 |
| 2025-03-12 | 6,250 | 6,350 | 6,220 | 6,290 | 232,400 | 6,290 |
| 2025-03-11 | 6,220 | 6,260 | 6,070 | 6,210 | 273,700 | 6,210 |
| 2025-03-10 | 6,320 | 6,340 | 6,240 | 6,320 | 194,600 | 6,320 |
| 2025-03-07 | 6,310 | 6,340 | 6,210 | 6,220 | 149,600 | 6,220 |
| 2025-03-06 | 6,390 | 6,410 | 6,330 | 6,370 | 129,900 | 6,370 |
| 2025-03-05 | 6,320 | 6,500 | 6,290 | 6,410 | 250,500 | 6,410 |
| 2025-03-04 | 6,160 | 6,250 | 6,100 | 6,220 | 168,800 | 6,220 |
| 2025-03-03 | 6,030 | 6,170 | 6,030 | 6,090 | 161,800 | 6,090 |
| 2025-02-28 | 5,980 | 6,000 | 5,890 | 5,930 | 98,900 | 5,930 |
| 2025-02-27 | 6,060 | 6,080 | 5,970 | 6,040 | 116,300 | 6,040 |
| 2025-02-26 | 6,080 | 6,150 | 5,990 | 6,090 | 132,000 | 6,090 |
| 2025-02-25 | 6,010 | 6,070 | 5,930 | 6,020 | 150,800 | 6,020 |
| 2025-02-21 | 6,110 | 6,160 | 5,970 | 6,040 | 177,600 | 6,040 |
| 2025-02-20 | 6,190 | 6,210 | 6,120 | 6,150 | 111,000 | 6,150 |
| 2025-02-19 | 6,190 | 6,280 | 6,150 | 6,220 | 123,700 | 6,220 |
| 2025-02-18 | 6,320 | 6,330 | 6,160 | 6,190 | 210,800 | 6,190 |
| 2025-02-17 | 6,550 | 6,600 | 6,150 | 6,160 | 433,500 | 6,160 |
| 2025-02-14 | 6,590 | 6,730 | 6,540 | 6,650 | 181,200 | 6,650 |
| 2025-02-13 | 6,400 | 6,820 | 6,310 | 6,530 | 476,500 | 6,530 |
| 2025-02-12 | 6,490 | 6,500 | 6,390 | 6,430 | 173,200 | 6,430 |
| 2025-02-10 | 6,210 | 6,460 | 6,210 | 6,390 | 192,500 | 6,390 |
| 2025-02-07 | 6,210 | 6,260 | 6,130 | 6,210 | 93,300 | 6,210 |
| 2025-02-06 | 6,150 | 6,210 | 6,070 | 6,210 | 106,900 | 6,210 |
| 2025-02-05 | 6,120 | 6,180 | 6,110 | 6,160 | 109,900 | 6,160 |
| 2025-02-04 | 6,200 | 6,310 | 6,120 | 6,150 | 121,400 | 6,150 |
| 2025-02-03 | 6,120 | 6,240 | 6,110 | 6,110 | 122,500 | 6,110 |
| 2025-01-31 | 5,990 | 6,170 | 5,980 | 6,150 | 219,000 | 6,150 |
| 2025-01-30 | 5,730 | 6,110 | 5,730 | 5,980 | 308,900 | 5,980 |
| 2025-01-29 | 5,750 | 5,770 | 5,680 | 5,700 | 85,900 | 5,700 |
| 2025-01-28 | 5,590 | 5,790 | 5,560 | 5,750 | 126,700 | 5,750 |
| 2025-01-27 | 5,550 | 5,560 | 5,470 | 5,560 | 136,800 | 5,560 |
| 2025-01-24 | 5,590 | 5,590 | 5,520 | 5,540 | 127,900 | 5,540 |
| 2025-01-23 | 5,560 | 5,580 | 5,510 | 5,560 | 96,300 | 5,560 |
| 2025-01-22 | 5,530 | 5,590 | 5,520 | 5,550 | 71,200 | 5,550 |
| 2025-01-21 | 5,540 | 5,580 | 5,500 | 5,580 | 71,700 | 5,580 |
| 2025-01-20 | 5,600 | 5,610 | 5,550 | 5,570 | 59,400 | 5,570 |
| 2025-01-17 | 5,590 | 5,590 | 5,490 | 5,550 | 68,000 | 5,550 |
| 2025-01-16 | 5,580 | 5,720 | 5,560 | 5,650 | 151,100 | 5,650 |
| 2025-01-15 | 5,480 | 5,520 | 5,450 | 5,520 | 98,700 | 5,520 |
| 2025-01-14 | 5,570 | 5,600 | 5,430 | 5,490 | 89,600 | 5,490 |
| 2025-01-10 | 5,650 | 5,650 | 5,540 | 5,570 | 77,800 | 5,570 |
| 2025-01-09 | 5,640 | 5,650 | 5,590 | 5,650 | 43,800 | 5,650 |
| 2025-01-08 | 5,650 | 5,650 | 5,590 | 5,630 | 87,600 | 5,630 |
| 2025-01-07 | 5,650 | 5,650 | 5,580 | 5,650 | 119,500 | 5,650 |
| 2025-01-06 | 5,850 | 5,890 | 5,700 | 5,700 | 99,800 | 5,700 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株