KabuInsight

電通グループ

4324
プライム/サービス業/DENTSU GROUP INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,745.02,776.02,722.52,775.0-20.0-0.72%1,386,900
2026-03-122,750.02,795.02,744.02,795.0+21.0+0.76%1,111,000
2026-03-112,841.52,874.52,768.52,774.0-59.0-2.08%1,562,600
2026-03-102,830.02,858.02,797.52,833.0-12.0-0.42%1,455,700
2026-03-092,800.02,862.52,798.02,845.0-55.0-1.90%1,430,300
2026-03-062,777.02,900.02,774.52,900.0+98.0+3.50%1,326,200
2026-03-052,839.52,859.52,791.52,802.0+32.0+1.16%1,939,100
2026-03-042,706.52,772.52,684.02,770.0+36.0+1.32%1,989,000
2026-03-032,850.02,867.52,733.02,734.0-138.0-4.81%1,695,700
2026-03-022,900.02,930.02,852.02,872.0-53.5-1.83%1,176,300
2026-02-272,950.02,967.02,898.02,925.5+51.0+1.77%1,382,100
2026-02-262,793.52,899.52,791.02,874.5+79.0+2.83%1,801,200
2026-02-252,751.52,815.02,745.52,795.5+30.0+1.08%1,063,200
2026-02-242,788.02,806.02,739.02,765.5-65.5-2.31%1,943,600
2026-02-202,853.02,866.52,820.52,831.0-22.5-0.79%1,148,200
2026-02-192,944.52,953.02,853.52,853.5-14.5-0.51%1,837,800
2026-02-182,952.02,986.02,848.52,868.0-127.5-4.26%2,640,700
2026-02-173,010.03,026.02,938.52,995.5+26.5+0.89%1,568,400
2026-02-163,151.03,153.02,943.52,969.0+16.5+0.56%3,398,800
2026-02-132,995.53,050.02,920.02,952.5+7.0+0.24%5,724,900
2026-02-122,975.02,991.02,931.02,945.5-44.5-1.49%1,732,000
2026-02-102,919.52,993.02,906.52,990.0+102.5+3.55%1,425,300
2026-02-093,040.03,044.02,887.52,887.5+47.5+1.67%2,559,000
2026-02-062,830.02,870.52,806.52,840.0+45.5+1.63%2,073,200
2026-02-052,829.52,887.52,794.52,794.5+14.0+0.50%3,217,500
2026-02-042,856.02,871.52,773.52,780.5-195.0-6.55%4,740,500
2026-02-032,965.02,995.52,954.02,975.5+7.5+0.25%1,400,000
2026-02-022,985.53,027.02,968.02,968.0-24.5-0.82%1,411,400
2026-01-302,980.03,008.02,967.52,992.5+24.5+0.83%1,024,400
2026-01-292,973.02,976.02,920.02,968.0-32.0-1.07%1,862,900
2026-01-283,024.03,047.02,998.53,000.0-51.0-1.67%1,050,300
2026-01-273,032.03,081.03,025.03,051.0-13.0-0.42%829,300
2026-01-263,074.03,094.03,041.03,064.0-64.0-2.05%911,600
2026-01-233,097.03,145.03,070.03,128.0+62.0+2.02%1,007,800
2026-01-223,022.03,079.03,013.03,066.0+39.0+1.29%1,257,600
2026-01-213,037.03,065.02,995.53,027.0-66.0-2.13%1,954,100
2026-01-203,120.03,141.03,093.03,093.0-33.0-1.06%967,900
2026-01-193,152.03,169.03,093.03,126.0-72.0-2.25%1,841,500
2026-01-163,146.03,229.03,135.03,198.0+90.0+2.90%2,296,100
2026-01-153,162.03,193.03,106.03,108.0-34.0-1.08%2,780,600
2026-01-143,552.03,552.03,137.03,142.0-400.0-11.29%5,193,600
2026-01-133,520.03,550.03,470.03,542.0+73.0+2.10%1,383,800
2026-01-093,437.03,473.03,406.03,469.0+83.0+2.45%1,295,100
2026-01-083,495.03,532.03,377.03,386.0-94.0-2.70%1,197,200
2026-01-073,433.03,498.03,412.03,480.0+25.0+0.72%876,700
2026-01-063,385.03,455.03,381.03,455.0+70.0+2.07%962,200
2026-01-053,333.03,408.03,333.03,385.0+61.0+1.84%1,083,800
2025-12-303,369.03,374.03,314.03,324.0-27.0-0.81%661,300
2025-12-293,365.03,378.03,326.03,351.0-21.0-0.62%746,000
2025-12-263,399.03,408.03,356.03,372.0+8.0+0.24%588,400
2025-12-253,350.03,371.03,319.03,364.0+40.0+1.20%534,500
2025-12-243,326.03,336.03,309.03,324.0-5.0-0.15%638,900
2025-12-233,315.03,355.03,251.03,329.0+5.0+0.15%1,095,300
2025-12-223,375.03,410.03,324.03,324.0-85.0-2.49%860,000
2025-12-193,431.03,459.03,389.03,409.0-16.0-0.47%1,953,700
2025-12-183,418.03,448.03,399.03,425.0+38.0+1.12%704,300
2025-12-173,388.03,411.03,339.03,387.0+17.0+0.50%895,300
2025-12-163,367.03,407.03,332.03,370.0+42.0+1.26%1,185,900
2025-12-153,383.03,393.03,300.03,328.0-11.0-0.33%1,048,400
2025-12-123,268.03,349.03,247.03,339.0+92.0+2.83%1,491,200
2025-12-113,350.03,365.03,208.03,247.0-103.0-3.07%1,333,800
2025-12-103,400.03,426.03,350.03,350.0-65.0-1.90%868,700
2025-12-093,400.03,447.03,385.03,415.0+12.0+0.35%900,800
2025-12-083,430.03,445.03,396.03,403.0-10.0-0.29%823,800
2025-12-053,445.03,451.03,404.03,413.0-30.0-0.87%794,900
2025-12-043,388.03,443.03,338.03,443.0+2.0+0.06%1,089,000
2025-12-033,433.03,474.03,397.03,441.0-24.0-0.69%748,900
2025-12-023,452.03,523.03,447.03,465.0-30.0-0.86%858,500
2025-12-013,526.03,548.03,472.03,495.0-50.0-1.41%949,700
2025-11-283,501.03,554.03,488.03,545.0+91.0+2.63%1,162,800
2025-11-273,431.03,486.03,430.03,454.0-10.0-0.29%702,700
2025-11-263,443.03,486.03,434.03,464.0-8.0-0.23%873,600
2025-11-253,474.03,489.03,421.03,472.0-33.0-0.94%1,005,600
2025-11-213,443.03,509.03,441.03,505.0+40.0+1.15%1,151,900
2025-11-203,478.03,548.03,465.03,465.0-5.0-0.14%1,775,800
2025-11-193,466.03,497.03,436.03,470.0+1.0+0.03%1,585,500
2025-11-183,410.03,507.03,386.03,469.0+86.0+2.54%2,715,800
2025-11-173,285.03,430.03,285.03,383.0+122.0+3.74%3,095,800
2025-11-143,351.03,352.03,225.03,261.0-20.0-0.61%1,427,700
2025-11-133,270.03,313.03,236.03,281.0+25.0+0.77%1,539,800
2025-11-123,294.03,342.03,252.03,256.0+7.0+0.22%1,448,500
2025-11-113,230.03,285.03,203.03,249.0+29.0+0.90%1,405,900
2025-11-103,150.03,220.03,124.03,220.0+97.0+3.11%1,571,500
2025-11-073,078.03,127.03,074.03,123.0+30.0+0.97%840,100
2025-11-063,080.03,127.03,070.03,093.0+27.0+0.88%1,054,800
2025-11-053,120.03,122.03,005.03,066.0-26.0-0.84%1,146,300
2025-11-043,050.03,105.03,031.03,092.0+48.0+1.58%1,414,200
2025-10-313,061.03,076.03,035.03,044.0-33.0-1.07%1,011,500
2025-10-303,050.03,085.03,023.03,077.0+4.0+0.13%991,700
2025-10-293,103.03,126.03,049.03,073.0-49.0-1.57%1,127,100
2025-10-283,163.03,173.03,118.03,122.0-73.0-2.28%855,100
2025-10-273,180.03,213.03,156.03,195.0+60.0+1.91%816,300
2025-10-243,150.03,177.03,128.03,135.0-23.0-0.73%627,700
2025-10-233,136.03,177.03,096.03,158.0+15.0+0.48%1,289,200
2025-10-223,114.03,170.03,113.03,143.0+36.0+1.16%723,900
2025-10-213,086.03,128.03,078.03,107.0+29.0+0.94%835,500
2025-10-203,056.03,094.03,047.03,078.0+48.0+1.58%1,055,200
2025-10-173,050.03,068.03,026.03,030.0-71.0-2.29%911,300
2025-10-163,137.03,147.03,070.03,101.0+26.0+0.85%882,800
2025-10-153,077.03,098.03,055.03,075.0-2.0-0.06%792,300
2025-10-143,020.03,077.03,013.03,077.0-19.0-0.61%1,499,000
2025-10-103,156.03,160.03,089.03,096.0-70.0-2.21%1,260,700
2025-10-093,123.03,172.03,123.03,166.0+15.0+0.48%773,700
2025-10-083,185.03,200.03,151.03,151.0-34.0-1.07%848,000
2025-10-073,167.03,207.03,158.03,185.0+5.0+0.16%909,100
2025-10-063,199.03,199.03,149.03,180.0+82.0+2.65%1,282,700
2025-10-033,110.03,149.03,086.03,098.0-29.0-0.93%984,000
2025-10-023,160.03,193.03,122.03,127.0-94.0-2.92%1,270,900
2025-10-013,193.03,250.03,165.03,221.0-17.0-0.53%1,008,800
2025-09-303,138.03,259.03,130.03,238.0+75.0+2.37%1,696,600
2025-09-293,268.03,282.03,156.03,163.0-136.0-4.12%1,877,400
2025-09-263,348.03,348.03,293.03,299.0-50.0-1.49%1,235,900
2025-09-253,280.03,349.03,274.03,349.0+75.0+2.29%1,359,400
2025-09-243,358.03,372.03,270.03,274.0-52.0-1.56%1,027,100
2025-09-223,319.03,414.03,305.03,326.0+44.0+1.34%1,531,600
2025-09-193,268.03,328.03,259.03,282.0+17.0+0.52%2,355,200
2025-09-183,213.03,274.03,187.03,265.0+36.0+1.11%1,217,300
2025-09-173,211.03,248.03,184.03,229.0+8.0+0.25%1,087,400
2025-09-163,180.03,232.03,131.03,221.0+44.0+1.38%1,149,900
2025-09-123,240.03,240.03,165.03,177.0——1,584,700

直近120営業日分を表示