KabuInsight

電通総研

4812
プライム/情報･通信業/DENTSU SOKEN 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
2026-03-131,922.01,945.01,917.01,930.00.00.00%405,300
2026-03-121,907.01,940.01,892.01,930.0+6.0+0.31%378,800
2026-03-111,941.01,953.01,924.01,924.0-26.0-1.33%425,100
2026-03-101,932.01,965.01,929.01,950.0+9.0+0.46%408,500
2026-03-091,893.01,948.01,889.01,941.0+7.0+0.36%648,100
2026-03-061,911.01,958.01,898.01,934.0+39.0+2.06%386,200
2026-03-051,938.01,954.01,895.01,895.0-3.0-0.16%558,000
2026-03-041,905.01,913.01,879.01,898.0+1.0+0.05%850,700
2026-03-031,950.01,955.01,885.01,897.0-38.0-1.96%747,100
2026-03-021,972.01,992.01,934.01,935.0-35.0-1.78%546,100
2026-02-271,960.01,978.01,936.01,970.0+36.0+1.86%650,200
2026-02-261,890.01,953.01,890.01,934.0+134.0+7.44%901,200
2026-02-251,810.01,829.01,783.01,800.0+21.0+1.18%487,400
2026-02-241,762.01,779.01,728.01,779.0-35.0-1.93%706,000
2026-02-201,829.01,829.01,796.01,814.0-30.0-1.63%800,600
2026-02-191,839.01,862.01,816.01,844.0+2.0+0.11%625,200
2026-02-181,767.01,850.01,762.01,842.0+59.0+3.31%1,121,000
2026-02-171,793.01,822.01,769.01,783.0-65.0-3.52%899,600
2026-02-161,800.01,869.01,767.01,848.0+23.0+1.26%2,325,000
2026-02-131,847.01,935.01,810.01,825.0-224.0-10.93%1,578,000
2026-02-122,108.02,159.02,041.02,049.0-144.0-6.57%750,500
2026-02-102,160.02,214.02,158.02,193.0+56.0+2.62%443,900
2026-02-092,111.02,140.02,086.02,137.0+32.0+1.52%659,200
2026-02-062,156.02,156.02,094.02,105.0-97.0-4.41%610,500
2026-02-052,187.02,251.02,163.02,202.0+36.0+1.66%706,300
2026-02-042,313.02,363.02,154.02,166.0-235.0-9.79%1,055,700
2026-02-032,393.02,426.02,386.02,401.0-9.0-0.37%370,600
2026-02-022,440.02,453.02,408.02,410.0-26.0-1.07%284,700
2026-01-302,440.02,452.02,420.02,436.0+5.0+0.21%350,700
2026-01-292,470.02,479.02,402.02,431.0-67.0-2.68%403,400
2026-01-282,479.02,515.02,469.02,498.0-31.0-1.23%283,200
2026-01-272,537.02,568.02,509.02,529.0-21.0-0.82%310,700
2026-01-262,554.02,578.02,536.02,550.0-44.0-1.70%339,700
2026-01-232,599.02,635.02,582.02,594.0+18.0+0.70%313,500
2026-01-222,530.02,592.02,525.02,576.0+56.0+2.22%404,200
2026-01-212,485.02,535.02,483.02,520.0+8.0+0.32%400,300
2026-01-202,545.02,563.02,495.02,512.0-62.0-2.41%433,800
2026-01-192,570.02,602.02,559.02,574.0+4.0+0.16%239,000
2026-01-162,560.02,576.02,517.02,570.0+15.0+0.59%304,300
2026-01-152,513.02,564.02,492.02,555.0+40.0+1.59%604,800
2026-01-142,717.02,732.02,483.02,515.0-196.0-7.23%1,396,300
2026-01-132,760.02,761.02,700.02,711.0-6.0-0.22%255,500
2026-01-092,745.02,754.02,694.02,717.0-35.0-1.27%246,800
2026-01-082,743.02,776.02,739.02,752.0+59.0+2.19%358,800
2026-01-072,676.02,757.02,675.02,693.0-5.0-0.19%350,300
2026-01-062,708.02,710.02,674.02,698.0+25.0+0.94%343,600
2026-01-052,749.02,774.02,622.02,673.0-65.0-2.37%664,300
2025-12-302,691.02,751.02,603.02,738.0-3.0-0.11%838,100
2025-12-292,532.02,880.02,478.02,741.0+181.0+7.07%758,400
2025-12-262,550.02,560.02,533.32,560.0+40.0+1.59%153,300
2025-12-252,510.02,520.02,493.32,520.0+10.0+0.40%113,700
2025-12-242,533.32,533.32,493.32,510.0-20.0-0.79%205,500
2025-12-232,506.72,533.32,503.32,530.0+6.7+0.26%250,500
2025-12-222,566.72,566.72,506.72,523.3-43.3-1.69%320,100
2025-12-192,593.32,606.72,560.02,566.7-16.7-0.64%372,300
2025-12-182,563.32,590.02,556.72,583.3+20.0+0.78%173,700
2025-12-172,553.32,570.02,543.32,563.3-3.3-0.13%247,500
2025-12-162,583.32,600.02,563.32,566.7-46.7-1.79%230,400
2025-12-152,580.02,613.32,570.02,613.3-16.7-0.63%207,000
2025-12-122,650.02,656.72,606.72,630.00.00.00%307,800
2025-12-112,630.02,643.32,606.72,630.0+13.3+0.51%254,700
2025-12-102,603.32,630.02,580.02,616.7+50.0+1.95%302,400
2025-12-092,560.02,583.32,550.02,566.7-6.7-0.26%255,000
2025-12-082,573.32,606.72,560.02,573.3+13.3+0.52%324,300
2025-12-052,583.32,590.02,543.32,560.00.00.00%366,300
2025-12-042,576.72,616.72,556.72,560.0+10.0+0.39%345,600
2025-12-032,553.32,566.72,533.32,550.0-13.3-0.52%201,300
2025-12-022,600.02,603.32,563.32,563.3-23.3-0.90%359,700
2025-12-012,616.72,630.02,566.72,586.7-46.7-1.77%306,300
2025-11-282,666.72,673.32,630.02,633.30.00.00%241,200
2025-11-272,616.72,650.02,600.02,633.3+23.3+0.89%279,000
2025-11-262,680.02,683.32,573.32,610.0-66.7-2.49%435,600
2025-11-252,693.32,710.02,650.02,676.7-16.7-0.62%530,100
2025-11-212,610.02,693.32,606.72,693.3+83.3+3.19%551,700
2025-11-202,623.32,633.32,603.32,610.0-6.7-0.25%439,800
2025-11-192,590.02,626.72,560.02,616.7+23.3+0.90%346,800
2025-11-182,656.72,663.32,593.32,593.3-76.7-2.87%407,700
2025-11-172,623.32,673.32,603.32,670.0+73.3+2.82%555,300
2025-11-142,600.02,626.72,586.72,596.70.00.00%440,100
2025-11-132,626.72,626.72,586.72,596.7-10.0-0.38%464,700
2025-11-122,570.02,670.02,570.02,606.7+40.0+1.56%783,000
2025-11-112,583.32,596.72,556.72,566.7-3.3-0.13%623,100
2025-11-102,550.02,580.02,526.72,570.0+33.3+1.31%636,600
2025-11-072,536.72,560.02,513.32,536.7+13.3+0.53%484,500
2025-11-062,480.02,530.02,476.72,523.3+23.3+0.93%559,800
2025-11-052,476.72,523.32,453.32,500.0-6.7-0.27%456,600
2025-11-042,516.72,556.72,496.72,506.7-40.0-1.57%676,500
2025-10-312,440.02,556.72,420.02,546.7+140.0+5.82%906,900
2025-10-302,376.72,416.72,366.72,406.7+26.7+1.12%713,700
2025-10-292,296.72,393.32,240.02,380.0+56.7+2.44%1,002,300
2025-10-282,383.32,383.32,300.02,323.3-46.7-1.97%406,500
2025-10-272,370.02,403.32,353.32,370.0+50.0+2.16%655,800
2025-10-242,326.72,336.72,310.02,320.0-23.3-1.00%244,800
2025-10-232,313.32,353.32,296.72,343.3+23.3+1.01%448,200
2025-10-222,300.02,320.02,266.72,320.0+76.7+3.42%753,600
2025-10-212,223.32,270.02,223.32,243.3+13.3+0.60%183,000
2025-10-202,236.72,243.32,216.72,230.0+36.7+1.67%324,000
2025-10-172,200.02,210.02,176.72,193.3-13.3-0.60%282,000
2025-10-162,233.32,250.02,203.32,206.7-10.0-0.45%292,200
2025-10-152,216.72,243.32,203.32,216.70.00.00%324,900
2025-10-142,263.32,293.32,206.72,216.7-70.0-3.06%360,900
2025-10-102,263.32,300.02,256.72,286.7-6.7-0.29%348,300
2025-10-092,333.32,343.32,250.02,293.3+16.7+0.73%459,900
2025-10-082,240.02,286.72,230.02,276.7+43.3+1.94%303,000
2025-10-072,206.72,243.32,186.72,233.3+30.0+1.36%302,700
2025-10-062,183.32,240.02,180.02,203.3+43.3+2.01%565,800
2025-10-032,123.32,180.02,116.72,160.0+33.3+1.57%264,900
2025-10-022,133.32,150.02,116.72,126.7+6.7+0.31%264,000
2025-10-012,153.32,163.32,106.72,120.0-43.3-2.00%353,100
2025-09-302,166.72,183.32,153.32,163.3+10.0+0.46%203,100
2025-09-292,196.72,206.72,150.02,153.3-53.3-2.42%252,900
2025-09-262,220.02,230.02,196.72,206.7-6.7-0.30%290,400
2025-09-252,190.02,216.72,190.02,213.3+3.3+0.15%231,300
2025-09-242,216.72,230.02,196.72,210.0-20.0-0.90%213,000
2025-09-222,226.72,250.02,220.02,230.0-16.7-0.74%174,900
2025-09-192,283.32,286.72,240.02,246.7-43.3-1.89%384,900
2025-09-182,266.72,323.32,253.32,290.0+106.7+4.89%802,200
2025-09-172,193.32,203.32,176.72,183.3-16.7-0.76%135,300
2025-09-162,203.32,223.32,196.72,200.0-3.3-0.15%139,500
2025-09-122,226.72,233.32,203.32,203.3——255,600

直近120営業日分を表示