4812 (株)電通総研 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
2024-12-065,6005,6905,5705,62092,1005,620
2024-12-055,6005,6505,5705,60085,2005,600
2024-12-045,5205,6005,4905,59082,9005,590
2024-12-035,5005,5405,4705,51070,1005,510
2024-12-025,3805,4405,3505,40058,4005,400
2024-11-295,4605,5005,4105,42077,6005,420
2024-11-285,5005,5405,3905,46082,3005,460
2024-11-275,4205,4805,3805,430132,3005,430
2024-11-265,3805,4605,3605,44081,7005,440
2024-11-255,4405,5905,4105,440192,3005,440
2024-11-225,1805,4005,1705,380183,4005,380
2024-11-215,2405,2905,1705,210180,5005,210
2024-11-205,2805,3205,1805,240149,1005,240
2024-11-195,4005,4205,2105,220131,7005,220
2024-11-185,1405,1805,0905,10090,1005,100
2024-11-155,3405,3505,1205,220123,9005,220
2024-11-145,4505,4705,3305,39059,4005,390
2024-11-135,4505,5105,4205,42048,5005,420
2024-11-125,4705,5005,4105,47067,4005,470
2024-11-115,3405,4605,3305,44058,4005,440
2024-11-085,2605,4905,2605,410134,7005,410
2024-11-074,9155,2504,9055,150224,2005,150
2024-11-064,9554,9854,8804,895161,1004,895
2024-11-054,9405,0304,8505,010207,7005,010
2024-11-014,9155,0304,8204,925277,7004,925
2024-10-315,3605,4705,3505,460114,3005,460
2024-10-305,3905,4505,3405,410130,5005,410
2024-10-295,3105,3305,2405,33070,9005,330
2024-10-285,2905,3105,2205,30073,9005,300
2024-10-255,3305,3305,2105,26077,7005,260
2024-10-245,3005,3105,2405,30060,9005,300
2024-10-235,3205,3805,2205,31081,3005,310
2024-10-225,4505,4505,3105,32063,3005,320
2024-10-215,4905,5105,4305,44046,7005,440
2024-10-185,5005,5305,4405,45083,4005,450
2024-10-175,5505,5505,4505,47063,8005,470
2024-10-165,5105,6505,5105,55089,9005,550
2024-10-155,6005,6205,5005,54097,2005,540
2024-10-115,5205,5505,4905,54047,4005,540
2024-10-105,6905,6905,5005,540118,9005,540
2024-10-095,5005,7205,5005,72087,9005,720
2024-10-085,4005,5105,3905,50083,6005,500
2024-10-075,4905,5105,4205,50077,2005,500
2024-10-045,4705,5305,4605,51061,7005,510
2024-10-035,6005,6105,4305,440101,9005,440
2024-10-025,5705,6205,4805,50099,6005,500
2024-10-015,5505,5905,4905,57089,2005,570
2024-09-305,4905,6105,4805,540107,5005,540
2024-09-275,6005,6305,5505,59073,1005,590
2024-09-265,4905,6605,4505,600133,9005,600
2024-09-255,3805,4605,3605,44098,7005,440
2024-09-245,5105,5105,4105,410140,5005,410
2024-09-205,6305,6605,4405,520227,2005,520
2024-09-195,5505,6005,5005,56096,2005,560
2024-09-185,5005,5505,4505,540126,9005,540
2024-09-175,4605,4905,3805,470243,6005,470
2024-09-135,6005,6305,5505,63080,2005,630
2024-09-125,6805,7105,6105,610154,9005,610
2024-09-115,7205,7405,5405,590163,9005,590
2024-09-105,7305,8705,6905,820143,1005,820
2024-09-095,6605,7605,6605,730119,0005,730
2024-09-065,8805,8805,7505,79099,9005,790
2024-09-055,9205,9205,8505,88064,2005,880
2024-09-045,9106,0005,8805,93068,3005,930
2024-09-035,9806,0605,9606,01090,3006,010
2024-09-025,9806,0205,8805,96056,7005,960
2024-08-306,0306,0905,9806,00055,6006,000
2024-08-295,9506,1005,9506,00093,7006,000
2024-08-286,0506,0605,9005,920125,8005,920
2024-08-275,9306,0005,8606,00063,0006,000
2024-08-265,7505,9505,7105,930132,6005,930
2024-08-235,7905,8005,7205,75056,0005,750
2024-08-225,7005,8205,6705,790103,8005,790
2024-08-215,7005,7305,6305,67071,8005,670
2024-08-205,6605,8105,6605,76056,3005,760
2024-08-195,6905,7005,6205,63054,0005,630
2024-08-165,6505,7205,6005,70069,3005,700
2024-08-155,5005,6405,4605,56084,8005,560
2024-08-145,4505,5905,3005,560150,6005,560
2024-08-135,4105,4505,2905,400167,3005,400
2024-08-095,4905,5705,3205,390166,0005,390
2024-08-085,3805,5105,3705,410141,0005,410
2024-08-075,3205,7005,3105,480137,5005,480
2024-08-065,2105,4405,2105,370265,6005,370
2024-08-055,2205,4804,9905,010339,0005,010
2024-08-025,4505,5605,4205,480151,4005,480
2024-08-015,6905,8005,5405,540208,4005,540
2024-07-315,5405,7205,5305,690123,6005,690
2024-07-305,7805,7905,5405,540650,8005,540
2024-07-295,6605,7805,6005,780152,1005,780
2024-07-265,3905,7505,3405,640282,9005,640
2024-07-255,3105,4905,2505,380222,1005,380
2024-07-245,4505,4805,3805,410107,1005,410
2024-07-235,4205,5305,3805,480112,1005,480
2024-07-225,3805,4205,2905,390103,0005,390
2024-07-195,3905,4805,3505,370104,9005,370
2024-07-185,2805,4405,2605,390172,0005,390
2024-07-175,2805,3805,2305,30096,4005,300
2024-07-165,3005,3805,2605,280132,2005,280
2024-07-125,0405,2705,0405,260117,6005,260
2024-07-115,0705,0905,0105,040155,5005,040
2024-07-105,0005,0204,9355,02072,5005,020
2024-07-094,9755,0304,9255,00081,1005,000
2024-07-084,9604,9804,9104,960167,2004,960
2024-07-055,0105,0104,8954,965150,7004,965
2024-07-045,1305,1505,0405,040106,2005,040
2024-07-035,1005,1305,0705,11091,1005,110
2024-07-025,0505,0805,0105,060120,6005,060
2024-07-015,2505,2505,0505,080138,2005,080
2024-06-285,1705,3305,1405,280109,4005,280
2024-06-275,1905,2405,1905,22067,9005,220
2024-06-265,2305,3005,1605,280113,5005,280
2024-06-255,2005,2405,1805,22091,9005,220
2024-06-245,2505,2705,1805,24058,6005,240
2024-06-215,2405,2805,2205,250137,6005,250
2024-06-205,3105,3705,2405,25061,9005,250
2024-06-195,2905,3605,2505,31085,9005,310
2024-06-185,3305,3405,2405,27058,6005,270
2024-06-175,4005,4005,3005,330107,6005,330
2024-06-145,1505,3805,1305,360174,9005,360
2024-06-135,2405,2405,1105,13079,5005,130
2024-06-125,2205,2605,1905,24071,6005,240
2024-06-115,2105,2605,1805,26078,3005,260
2024-06-105,2505,2905,2205,25086,3005,250
2024-06-075,1805,2405,1705,22049,2005,220
2024-06-065,3405,3505,2205,23086,5005,230
2024-06-055,2505,3305,1605,300117,9005,300
2024-06-045,1805,3205,1705,250100,6005,250
2024-06-035,1605,1905,1205,13053,9005,130
2024-05-315,1605,1805,0905,140110,6005,140
2024-05-305,0405,1304,9805,11089,0005,110
2024-05-295,1305,1305,0405,090126,7005,090
2024-05-285,2805,2805,1305,190142,2005,190
2024-05-275,2705,2805,2305,28075,9005,280
2024-05-245,3005,3605,2505,280117,6005,280
2024-05-235,3505,4405,3105,40066,3005,400
2024-05-225,3005,4105,2705,360112,7005,360
2024-05-215,2305,2505,1805,24091,8005,240
2024-05-205,2505,3205,2105,24076,7005,240
2024-05-175,3405,4005,2405,27091,5005,270
2024-05-165,3305,3505,2405,32097,2005,320
2024-05-155,2505,3405,2105,270128,0005,270
2024-05-145,1205,2705,0905,210131,8005,210
2024-05-135,2505,3005,0405,080235,3005,080
2024-05-105,6305,6405,3105,400184,0005,400
2024-05-095,4505,6905,4405,620147,3005,620
2024-05-085,4705,5005,4305,45071,0005,450
2024-05-075,3505,5005,3305,470156,0005,470
2024-05-025,3005,4105,2905,320146,3005,320
2024-05-015,3205,3905,2205,240216,9005,240
2024-04-305,0305,2504,8355,250360,2005,250
2024-04-265,0005,0704,9505,040166,8005,040
2024-04-255,0505,0705,0005,000111,7005,000
2024-04-244,9755,1104,9755,050127,6005,050
2024-04-235,0005,0404,9354,970191,1004,970
2024-04-225,0605,1005,0205,050140,2005,050
2024-04-195,0505,1004,9504,990196,6004,990
2024-04-184,9955,0704,9855,020160,1005,020
2024-04-175,0405,0404,9304,955135,4004,955
2024-04-164,9505,0404,9154,980155,2004,980
2024-04-154,9755,0704,9505,000147,9005,000
2024-04-125,0005,0604,9755,020271,3005,020
2024-04-114,8354,9004,8254,88577,5004,885
2024-04-104,9204,9804,9054,905129,1004,905
2024-04-094,9204,9204,8454,875106,9004,875
2024-04-084,8304,9454,7904,850118,3004,850
2024-04-054,8504,8904,7804,825160,6004,825
2024-04-044,6754,8404,6754,810271,8004,810
2024-04-034,6904,7204,6004,605253,5004,605
2024-04-024,8104,8404,6604,740256,0004,740
2024-04-015,0205,0504,8404,875161,8004,875
2024-03-294,9605,0304,9205,02098,3005,020
2024-03-284,9905,0004,9104,930101,1004,930
2024-03-274,9905,0104,9604,980118,1004,980
2024-03-264,9104,9554,8554,930196,5004,930
2024-03-255,0705,0804,9204,930159,1004,930
2024-03-225,0305,0704,9705,060137,9005,060
2024-03-215,0705,1004,9855,000189,1005,000
2024-03-195,1705,1705,0405,070142,2005,070
2024-03-185,1305,2005,1105,17092,4005,170
2024-03-155,1405,1605,0805,12099,1005,120
2024-03-145,2405,2405,1605,20078,1005,200
2024-03-135,3205,3305,2305,27077,9005,270
2024-03-125,2505,3605,2005,33083,9005,330
2024-03-115,2905,3005,2205,280100,2005,280
2024-03-085,3205,4105,3205,340105,6005,340
2024-03-075,4105,4505,3205,340101,6005,340
2024-03-065,3205,4405,3105,410133,7005,410
2024-03-055,3105,3905,2205,350169,9005,350
2024-03-045,2405,3005,2005,220167,9005,220
2024-03-015,3805,4205,2505,310151,6005,310
2024-02-295,3605,3905,3205,36083,4005,360
2024-02-285,4205,5005,4105,41052,2005,410
2024-02-275,4405,5205,4305,45088,5005,450
2024-02-265,3805,5005,3305,380217,7005,380
2024-02-225,2905,3005,2005,260144,4005,260
2024-02-215,5005,5305,3005,300173,9005,300
2024-02-205,5205,5805,4905,540116,7005,540
2024-02-195,3505,5105,3105,450121,9005,450
2024-02-165,6105,6905,2805,350397,7005,350
2024-02-155,4105,6005,2405,550335,2005,550
2024-02-145,5805,7605,5105,710158,4005,710
2024-02-135,5605,6405,5405,63089,6005,630
2024-02-095,4905,5905,4905,55073,4005,550
2024-02-085,4505,5105,3905,490123,6005,490
2024-02-075,5005,5505,3605,430160,1005,430
2024-02-065,5605,6105,5105,540156,5005,540
2024-02-055,7305,7305,6305,630105,5005,630
2024-02-025,5905,7105,5905,68070,9005,680
2024-02-015,5205,6305,4905,570112,1005,570
2024-01-315,5605,5605,4605,540189,9005,540
2024-01-305,7105,7305,6405,66094,3005,660
2024-01-295,7205,7205,6205,65085,0005,650
2024-01-265,7505,7705,6305,640101,8005,640
2024-01-255,7805,8405,6805,810118,5005,810
2024-01-245,8005,8005,6905,770100,0005,770
2024-01-235,7805,8905,7705,85097,0005,850
2024-01-225,8105,8505,7805,81088,0005,810
2024-01-195,7105,7105,6505,67099,7005,670
2024-01-185,6505,7205,6105,670121,4005,670
2024-01-175,8305,8405,6205,630205,5005,630
2024-01-165,9705,9705,8105,830174,4005,830
2024-01-155,9306,0205,8706,000127,4006,000
2024-01-125,9105,9905,8705,960129,9005,960
2024-01-115,9905,9905,8305,930115,6005,930
2024-01-105,8605,9405,8205,940113,7005,940
2024-01-095,7305,9005,7305,89093,6005,890
2024-01-055,8605,8605,7005,720153,7005,720
2024-01-045,7005,8705,7005,84074,6005,840

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