[4324 東証1部] 電通 日足 時系列データ

[4324 東証1部] 電通 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-154885.004890.004805.004820.0013191006373171500
2017-12-144895.004915.004860.004885.0011883005800403500
2017-12-134955.004970.004905.004910.0012367006096034000
2017-12-124960.004980.004930.004955.008411004171086500
2017-12-114950.004975.004915.004960.0012978006424159500
2017-12-085000.005040.004915.005000.00265370013229560000
2017-12-075030.005100.005020.005050.0010410005261975000
2017-12-065140.005140.004990.005000.0015181007625103000
2017-12-055170.005250.005140.005180.0014703007640459000
2017-12-045180.005200.005100.005110.009519004892913000
2017-12-015150.005170.005060.005100.0012689006480667000
2017-11-305010.005110.005000.005080.00241290012233824000
2017-11-294880.004945.004855.004940.0014113006934911500
2017-11-284800.004850.004800.004840.007120003440386500
2017-11-274830.004845.004780.004810.007098003413934000
2017-11-244740.004820.004740.004815.007764003720236000
2017-11-224740.004785.004715.004725.008939004243300500
2017-11-214785.004785.004685.004720.0012611005956421000
2017-11-204740.004800.004730.004770.0010767005135072500
2017-11-174920.004920.004730.004755.00220580010558242500
2017-11-164900.004985.004830.004875.0016089007854956000
2017-11-154980.005090.004870.004925.00250720012384553000
2017-11-144865.004895.004815.004820.008997004366455000
2017-11-134885.004945.004860.004860.0013829006775100500
2017-11-104910.004955.004880.004915.0016615008161049000
2017-11-095000.005100.004895.004945.00226320011324951000
2017-11-084905.004910.004875.004885.007957003890705000
2017-11-074785.004915.004775.004900.0014448007024030500
2017-11-064815.004830.004780.004795.0010808005187307500
2017-11-024825.004840.004805.004830.0010148004893800500
2017-11-014840.004850.004820.004825.009538004607935000
2017-10-314785.004830.004775.004825.0012663006085204000
2017-10-304810.004830.004785.004800.0012605006055061500
2017-10-274795.004820.004750.004800.00242780011626102000
2017-10-264825.004845.004790.004820.0010541005084744000
2017-10-254970.004980.004725.004795.00415880020040930500
2017-10-245010.005030.004965.005000.0017241008612328000
2017-10-235160.005160.005030.005050.0014252007216445000
2017-10-205130.005140.005020.005110.0014197007231013000
2017-10-195170.005200.005150.005190.008696004506833000
2017-10-185160.005230.005090.005100.0012866006609862000
2017-10-175100.005130.005030.005080.0010792005481718000
2017-10-165160.005190.005110.005120.0010592005441252000
2017-10-135120.005190.005100.005160.0019382009962411000
2017-10-125020.005110.005010.005080.008465004292019000
2017-10-114940.005070.004915.005040.008034004028676500
2017-10-105040.005050.004945.004980.0011793005875228000
2017-10-065110.005120.005030.005040.009419004760944000
2017-10-055020.005130.005010.005120.0012235006226433000
2017-10-044935.005050.004915.004985.0010407005206416000
2017-10-034955.004980.004925.004940.0012202006037143000
2017-10-024940.004960.004890.004940.007452003679525500
2017-09-294930.004945.004885.004940.0013095006450184500
2017-09-285030.005040.004920.004940.0014755007314616000
2017-09-274930.005010.004895.004985.0012853006387138000
2017-09-264820.004885.004795.004880.0010340005031962500
2017-09-254880.004880.004775.004800.009444004538989500
2017-09-224965.004965.004805.004825.0014495007026791000
2017-09-214905.005030.004885.004915.00215240010652799000
2017-09-204710.004835.004695.004820.0013736006553837500
2017-09-194725.004760.004685.004715.0011508005427131500
2017-09-154725.004735.004680.004705.0012988006110683500
2017-09-144785.004830.004725.004730.0011760005619946500
2017-09-134660.004760.004640.004735.0011321005341168000
2017-09-124650.004675.004595.004640.0011398005287443500
2017-09-114650.004710.004635.004640.0012853005999865500
2017-09-084455.004615.004455.004580.00231400010474951000
2017-09-074520.004555.004455.004475.0012425005583011500
2017-09-064460.004485.004425.004470.0012158005426702500
2017-09-054565.004570.004500.004505.007704003480030500
2017-09-044570.004575.004520.004520.008260003745736500
2017-09-014610.004610.004540.004600.008763004018097000
2017-08-314605.004635.004585.004600.0010823004992060500
2017-08-304605.004615.004540.004585.00321040014715593000
2017-08-294615.004640.004590.004605.0011566005333291000
2017-08-284650.004700.004650.004695.007132003336818000
2017-08-254620.004685.004615.004650.0011327005274677500
2017-08-244595.004610.004520.004565.0020425009339455000
2017-08-234790.004800.004715.004720.0011328005367634000
2017-08-224795.004795.004735.004770.009176004367559500
2017-08-214880.004885.004800.004810.008079003893719500
2017-08-184860.004890.004825.004885.009708004721657500
2017-08-174920.004930.004895.004905.007262003564937000
2017-08-164920.004960.004915.004930.007954003926572000
2017-08-154920.004965.004885.004925.009904004886323000
2017-08-144815.004950.004805.004850.0014249006941346500
2017-08-104940.004965.004850.004855.00246300012076077500
2017-08-095250.005270.005130.005170.0010348005346814000
2017-08-085290.005300.005200.005260.006775003558636000
2017-08-075290.005330.005280.005290.006137003253633000
2017-08-045300.005300.005230.005250.006070003192826000
2017-08-035260.005290.005240.005270.006886003628127000
2017-08-025260.005270.005210.005210.009480004952786000
2017-08-015160.005300.005160.005260.009283004882505000
2017-07-315120.005200.005110.005160.007124003680392000
2017-07-285120.005170.005110.005150.006529003361921000
2017-07-275100.005160.005100.005120.006715003443218000
2017-07-265120.005130.005090.005100.005325002717751000
2017-07-255120.005130.005070.005070.006683003400247000
2017-07-245100.005150.005080.005150.005515002826078000
2017-07-215130.005140.005080.005120.008878004536272000
2017-07-205150.005190.005150.005170.006489003354588000
2017-07-195130.005180.005100.005160.0010002005150789000
2017-07-185120.005180.005120.005130.008252004240014000
2017-07-145200.005270.005180.005200.009545004977454000
2017-07-135180.005210.005110.005160.0011263005806996000
2017-07-125200.005230.005170.005210.0012643006585548000
2017-07-115140.005270.005130.005240.0011170005827882000
2017-07-105230.005230.005120.005130.0012492006430004000
2017-07-075300.005330.005220.005240.009031004754327000
2017-07-065360.005370.005320.005340.006674003566555000
2017-07-055310.005380.005300.005350.007868004203654000
2017-07-045420.005430.005300.005330.009373005004789000
2017-07-035380.005380.005310.005340.0011307006031869000
2017-06-305420.005420.005340.005370.009119004893148000
2017-06-295430.005440.005390.005430.007785004220826000
2017-06-285320.005390.005320.005370.007043003777784000
2017-06-275380.005410.005350.005360.008197004407631000
2017-06-265390.005390.005350.005360.004858002607805000
2017-06-235360.005410.005350.005390.006274003377546000
2017-06-225360.005390.005330.005330.007520004023276000
2017-06-215400.005430.005330.005400.0013142007069231000
2017-06-205510.005550.005490.005490.007354004052304000
2017-06-195550.005550.005480.005480.005274002899524000
2017-06-165510.005550.005480.005490.009504005230463000
2017-06-155470.005490.005410.005460.007275003965918000
2017-06-145470.005500.005460.005480.006248003423459000
2017-06-135430.005480.005420.005430.006983003803163000
2017-06-125390.005470.005380.005430.006817003699615000
2017-06-095510.005510.005390.005450.00201370010995883000
2017-06-085610.005630.005470.005510.00192550010642116000
2017-06-075730.005740.005660.005690.0010623006038352000
2017-06-065710.005790.005710.005740.009002005169617000
2017-06-055810.005830.005710.005730.007621004382885000
2017-06-025820.005850.005760.005830.0010879006328263000
2017-06-015640.005780.005640.005770.0010611006081058000
2017-05-315700.005710.005630.005640.0010934006184227000
2017-05-305720.005790.005680.005760.007363004220825000
2017-05-295730.005780.005720.005720.005052002899637000
2017-05-265800.005820.005740.005740.007238004170116000
2017-05-255830.005840.005790.005820.006592003837609000
2017-05-245900.005930.005810.005820.0010811006320637000
2017-05-235870.005890.005760.005790.0012037006975547000
2017-05-225940.005970.005900.005930.006323003751541000
2017-05-195960.005980.005870.005890.0012537007400722000
2017-05-185970.006020.005890.005910.0011405006761983000
2017-05-176180.006200.005990.006040.00242890014742487000
2017-05-166440.006460.006130.006200.0015676009776159000
2017-05-156330.006450.006330.006420.007597004866445000
2017-05-126380.006440.006350.006400.0012509007988291000
2017-05-116460.006470.006360.006370.008621005507558000
2017-05-106500.006530.006450.006460.007030004549497000
2017-05-096550.006550.006460.006490.009137005925954000
2017-05-086470.006550.006460.006530.0012430008101515000
2017-05-026360.006410.006340.006370.006843004363217000
2017-05-016240.006350.006240.006330.004567002883398000
2017-04-286320.006360.006280.006280.006853004319911000
2017-04-276310.006350.006270.006310.008123005130724000
2017-04-266320.006390.006250.006370.0010026006362863000
2017-04-256250.006320.006200.006300.006699004209502000
2017-04-246200.006290.006180.006270.007316004578216000
2017-04-216160.006190.006090.006100.008565005243396000
2017-04-206150.006200.006130.006150.008747005388719000
2017-04-196180.006250.006180.006190.0012052007482536000
2017-04-186140.006230.006140.006180.006784004194472000
2017-04-176050.006160.006030.006120.005881003586131000
2017-04-146140.006150.006060.006080.0010938006684005000
2017-04-136130.006130.006040.006070.006636004025175000
2017-04-126100.006130.006030.006130.007861004796690000
2017-04-116140.006200.006080.006120.008549005231000000
2017-04-106120.006260.006120.006210.0010151006298930000
2017-04-076090.006100.005950.006010.0014499008733073000
2017-04-066040.006070.005980.006040.0014121008500990000
2017-04-056050.006090.005980.006060.009507005741306000
2017-04-046060.006110.006020.006060.0010831006570894000
2017-04-036090.006110.006030.006060.009353005672309000
2017-03-316120.006170.006040.006040.008997005473694000
2017-03-306080.006130.006060.006070.005241003189469000
2017-03-296140.006180.006080.006110.007436004551430000
2017-03-286120.006180.006090.006110.0010627006506265000
2017-03-276070.006100.005960.006020.0010396006257545000
2017-03-246080.006210.006070.006170.008898005487631000
2017-03-236090.006130.006030.006070.008580005200777000
2017-03-226080.006120.006020.006060.0013259008038810000
2017-03-216060.006210.006040.006180.007865004836526000
2017-03-176180.006190.006090.006130.0010931006706320000
2017-03-166130.006270.006120.006220.009153005684479000
2017-03-156150.006220.006140.006220.0012352007640031000
2017-03-146300.006300.006210.006240.008373005230655000
2017-03-136310.006390.006280.006330.0011245007109774000
2017-03-106210.006440.006210.006400.00211890013412943000
2017-03-096150.006230.006140.006210.0010401006434360000
2017-03-086140.006220.006140.006190.0010722006628873000
2017-03-076140.006180.006080.006180.009708005976708000
2017-03-066190.006220.006150.006180.007786004813184000
2017-03-036210.006270.006180.006250.009512005935793000
2017-03-026300.006310.006190.006230.0015084009395539000
2017-03-016210.006270.006140.006250.0011443007123198000
2017-02-286200.006320.006200.006220.0014731009226550000
2017-02-276170.006230.006120.006180.0012590007780621000
2017-02-246190.006250.006150.006230.0011043006855809000
2017-02-236180.006260.006100.006150.009906006098143000
2017-02-226080.006290.006070.006200.0015107009377820000
2017-02-215970.006190.005970.006120.0013881008473182000
2017-02-205860.005980.005850.005970.008004004751782000
2017-02-175920.005970.005900.005940.008161004847556000
2017-02-165830.005950.005820.005880.0013642008032363000
2017-02-155870.005930.005670.005820.00255160014855576000
2017-02-145420.005480.005360.005370.008361004532590000
2017-02-135390.005470.005360.005420.008429004572228000
2017-02-105310.005340.005280.005320.0010572005614524000
2017-02-095220.005230.005170.005210.007802004060980000
2017-02-085200.005280.005160.005280.009352004886350000
2017-02-075130.005230.005110.005190.007784004027494000
2017-02-065150.005190.005110.005170.009756005026316000
2017-02-035130.005190.005120.005160.009458004876874000
2017-02-025200.005210.005090.005100.0010995005652515000
2017-02-015190.005210.005110.005210.0010019005180891000
2017-01-315250.005280.005180.005220.0012649006608879000
2017-01-305380.005390.005260.005300.0010086005345234000
2017-01-275400.005430.005370.005400.008227004439789000
2017-01-265380.005390.005340.005390.008845004758629000
2017-01-255330.005390.005280.005310.006446003430407000
2017-01-245320.005360.005270.005280.008176004327609000
2017-01-235340.005370.005290.005330.0010963005849112000
2017-01-205350.005420.005340.005400.007783004195182000
2017-01-195350.005380.005310.005350.009680005171441000
2017-01-185400.005410.005300.005350.0012910006912417000
2017-01-175500.005560.005490.005500.0011018006076466000
2017-01-165620.005660.005500.005520.0010107005599744000
2017-01-135680.005710.005630.005660.0011876006739459000
2017-01-125690.005690.005560.005650.0010658005992766000
2017-01-115700.005740.005660.005700.0011658006647574000
2017-01-105690.005780.005650.005710.00192410010985764000
2017-01-065550.005700.005540.005640.0013355007524855000
2017-01-055520.005570.005500.005520.009630005320135000
2017-01-045470.005560.005450.005540.0011432006314079000
2016-12-305490.005550.005470.005500.007513004139001000
2016-12-295480.005540.005450.005520.0011057006084709000
2016-12-285620.005630.005510.005540.006761003752256000
2016-12-275610.005670.005610.005630.007146004027617000
2016-12-265610.005690.005580.005650.007547004262143000
2016-12-225640.005670.005560.005600.009242005182268000
2016-12-215720.005740.005640.005670.0013627007750177000
2016-12-205710.005740.005680.005690.0012049006874579000
2016-12-195740.005780.005670.005710.0012637007214265000
2016-12-165550.005700.005540.005670.0015377008691637000
2016-12-155490.005580.005380.005460.0013649007459152000
2016-12-145350.005630.005340.005510.00196040010803126000
2016-12-135250.005370.005240.005360.0013419007141932000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter