Comparing Back to the side-by-side chart ↗
DENTSU GROUP INC. (4324.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3673.00 | 3857.00 | 3672.00 | 3839.00 | +2.56% | 1,492,900 |
| 2026-10-15 | 3651.00 | 3743.00 | 3626.00 | 3743.00 | +2.30% | 1,095,800 |
| 2026-10-14 | 3640.00 | 3671.00 | 3602.00 | 3659.00 | +0.80% | 714,300 |
| 2026-10-13 | 3603.00 | 3632.00 | 3582.00 | 3630.00 | +0.95% | 727,900 |
| 2026-10-09 | 3607.00 | 3644.00 | 3572.00 | 3596.00 | +0.70% | 1,224,100 |
| 2026-10-08 | 3563.00 | 3590.00 | 3517.00 | 3571.00 | +1.28% | 741,300 |
| 2026-10-07 | 3503.00 | 3555.00 | 3500.00 | 3526.00 | +0.43% | 785,800 |
| 2026-10-06 | 3556.00 | 3578.00 | 3504.00 | 3511.00 | -0.68% | 721,900 |
| 2026-10-05 | 3520.00 | 3555.00 | 3508.00 | 3535.00 | -0.59% | 667,400 |
| 2026-10-02 | 3564.00 | 3570.00 | 3505.00 | 3556.00 | -0.22% | 766,800 |
| 2026-10-01 | 3526.00 | 3582.00 | 3496.00 | 3564.00 | +0.03% | 978,500 |
| 2026-09-30 | 3520.00 | 3576.00 | 3494.00 | 3563.00 | +0.71% | 900,200 |
| 2026-09-29 | 3531.00 | 3571.00 | 3482.00 | 3538.00 | -1.42% | 1,022,400 |
| 2026-09-28 | 3553.00 | 3606.00 | 3543.00 | 3589.00 | +0.11% | 1,142,800 |
| 2026-09-25 | 3569.00 | 3612.00 | 3556.00 | 3585.00 | +0.67% | 897,300 |
| 2026-09-24 | 3591.00 | 3607.00 | 3557.00 | 3561.00 | -0.84% | 973,400 |
| 2026-09-18 | 3616.00 | 3628.00 | 3553.00 | 3591.00 | -1.16% | 974,600 |
| 2026-09-17 | 3638.00 | 3665.00 | 3620.00 | 3633.00 | +0.28% | 626,700 |
| 2026-09-16 | 3658.00 | 3664.00 | 3605.00 | 3623.00 | -0.28% | 742,500 |
| 2026-09-15 | 3701.00 | 3718.00 | 3623.00 | 3633.00 | -1.17% | 1,009,400 |
| 2026-09-14 | 3603.00 | 3680.00 | 3586.00 | 3676.00 | +2.77% | 825,700 |
| 2026-09-11 | 3577.00 | 3597.00 | 3546.00 | 3577.00 | -0.28% | 1,122,000 |
| 2026-09-10 | 3525.00 | 3588.00 | 3513.00 | 3587.00 | +1.47% | 959,400 |
| 2026-09-09 | 3543.00 | 3571.00 | 3515.00 | 3535.00 | -2.00% | 946,100 |
| 2026-09-08 | 3600.00 | 3639.00 | 3568.00 | 3607.00 | -0.63% | 886,700 |
| 2026-09-07 | 3716.00 | 3733.00 | 3630.00 | 3630.00 | -3.48% | 929,900 |
| 2026-09-04 | 3700.00 | 3779.00 | 3682.00 | 3761.00 | +1.65% | 852,700 |
| 2026-09-03 | 3669.00 | 3724.00 | 3660.00 | 3700.00 | +1.26% | 712,900 |
| 2026-09-02 | 3759.00 | 3826.00 | 3622.00 | 3654.00 | -1.93% | 1,644,400 |
| 2026-09-01 | 3667.00 | 3726.00 | 3645.00 | 3726.00 | +0.59% | 984,900 |
| 2026-08-31 | 3683.00 | 3716.00 | 3639.00 | 3704.00 | +1.15% | 1,737,900 |
| 2026-08-28 | 3514.00 | 3662.00 | 3513.00 | 3662.00 | +3.59% | 1,113,300 |
| 2026-08-27 | 3612.00 | 3633.00 | 3532.00 | 3535.00 | -2.29% | 919,700 |
| 2026-08-26 | 3636.00 | 3680.00 | 3615.00 | 3618.00 | -0.63% | 669,900 |
| 2026-08-25 | 3636.00 | 3688.00 | 3603.00 | 3641.00 | +1.59% | 911,000 |
| 2026-08-24 | 3540.00 | 3615.00 | 3526.00 | 3584.00 | +1.85% | 541,900 |
| 2026-08-21 | 3558.00 | 3620.00 | 3515.00 | 3519.00 | -1.76% | 998,400 |
| 2026-08-20 | 3520.00 | 3613.00 | 3509.00 | 3582.00 | +3.11% | 1,191,900 |
| 2026-08-19 | 3545.00 | 3567.00 | 3436.00 | 3474.00 | -0.86% | 1,419,500 |
| 2026-08-18 | 3510.00 | 3523.00 | 3435.00 | 3504.00 | -0.17% | 1,572,500 |
| 2026-08-17 | 3401.00 | 3561.00 | 3400.00 | 3510.00 | -7.09% | 2,769,200 |
| 2026-08-14 | 3697.00 | 3797.00 | 3627.00 | 3778.00 | +1.64% | 1,316,700 |
| 2026-08-13 | 3800.00 | 3803.00 | 3706.00 | 3717.00 | -2.18% | 1,560,400 |
| 2026-08-12 | 3775.00 | 3806.00 | 3718.00 | 3800.00 | +0.69% | 1,526,000 |
| 2026-08-10 | 3667.00 | 3774.00 | 3597.00 | 3774.00 | +3.26% | 1,353,100 |
| 2026-08-07 | 3562.00 | 3675.00 | 3549.00 | 3655.00 | +2.99% | 1,282,700 |
| 2026-08-06 | 3480.00 | 3549.00 | 3442.00 | 3549.00 | +2.48% | 843,200 |
| 2026-08-05 | 3464.00 | 3500.00 | 3427.00 | 3463.00 | -0.52% | 1,056,300 |
| 2026-08-04 | 3536.00 | 3539.00 | 3464.00 | 3481.00 | -1.02% | 871,400 |
| 2026-08-03 | 3458.00 | 3547.00 | 3447.00 | 3517.00 | -0.79% | 1,346,600 |
| 2026-07-31 | 3693.00 | 3707.00 | 3545.00 | 3545.00 | -5.79% | 1,590,200 |
| 2026-07-30 | 3835.00 | 3860.00 | 3704.00 | 3763.00 | -2.87% | 5,846,500 |
| 2026-07-29 | 3730.00 | 3874.00 | 3671.00 | 3874.00 | +6.96% | 2,357,000 |
| 2026-07-28 | 3586.00 | 3622.00 | 3520.00 | 3622.00 | +1.71% | 1,723,600 |
| 2026-07-27 | 3416.00 | 3575.00 | 3389.00 | 3561.00 | +5.29% | 1,223,900 |
| 2026-07-24 | 3321.00 | 3393.00 | 3307.00 | 3382.00 | +0.59% | 759,300 |
| 2026-07-23 | 3337.00 | 3363.00 | 3313.00 | 3362.00 | -0.12% | 725,200 |
| 2026-07-22 | 3395.00 | 3451.00 | 3334.00 | 3366.00 | -2.86% | 1,145,300 |
| 2026-07-21 | 3532.00 | 3561.00 | 3432.00 | 3465.00 | -1.17% | 1,040,300 |
| 2026-07-17 | 3498.00 | 3547.00 | 3473.00 | 3506.00 | +1.74% | 1,494,700 |
| 2026-07-16 | 3453.00 | 3468.00 | 3416.00 | 3446.00 | +0.58% | 1,054,600 |
| 2026-07-15 | 3439.00 | 3464.00 | 3412.00 | 3426.00 | -0.49% | 1,193,900 |
| 2026-07-14 | 3443.00 | 3599.00 | 3418.00 | 3443.00 | +2.59% | 1,993,600 |
| 2026-07-13 | 3394.00 | 3395.00 | 3331.00 | 3356.00 | +0.96% | 616,500 |
| 2026-07-10 | 3345.00 | 3367.00 | 3268.00 | 3324.00 | -0.84% | 869,900 |
| 2026-07-09 | 3343.00 | 3362.00 | 3298.00 | 3352.00 | -1.30% | 1,115,400 |
| 2026-07-08 | 3400.00 | 3428.00 | 3355.00 | 3396.00 | +1.13% | 1,233,200 |
| 2026-07-07 | 3322.00 | 3380.00 | 3295.00 | 3358.00 | +1.60% | 1,339,300 |
| 2026-07-06 | 3279.00 | 3305.00 | 3258.00 | 3305.00 | +1.91% | 999,600 |
| 2026-07-03 | 3202.00 | 3299.00 | 3184.00 | 3243.00 | +4.44% | 1,536,600 |
| 2026-07-02 | 3112.00 | 3172.00 | 3073.00 | 3105.00 | +2.07% | 1,331,100 |
| 2026-07-01 | 3067.00 | 3083.00 | 3025.00 | 3042.00 | -1.78% | 966,100 |
| 2026-06-30 | 3104.00 | 3114.00 | 3042.00 | 3097.00 | +0.45% | 1,137,600 |
| 2026-06-29 | 3080.00 | 3129.00 | 3053.00 | 3083.00 | +0.98% | 1,108,500 |
| 2026-06-26 | 3035.00 | 3073.00 | 3021.00 | 3053.00 | +0.59% | 992,700 |
| 2026-06-25 | 3019.00 | 3073.00 | 2985.00 | 3035.00 | +1.34% | 899,800 |
| 2026-06-24 | 3026.00 | 3042.00 | 2976.00 | 2995.00 | +0.07% | 906,100 |
| 2026-06-23 | 2984.50 | 3020.00 | 2963.00 | 2993.00 | -0.73% | 1,066,900 |
| 2026-06-22 | 2954.50 | 3028.00 | 2951.50 | 3015.00 | +1.31% | 978,400 |
| 2026-06-19 | 3116.00 | 3116.00 | 2943.50 | 2976.00 | -5.58% | 1,824,300 |
| 2026-06-18 | 3078.00 | 3152.00 | 3070.00 | 3152.00 | +1.45% | 1,414,400 |
| 2026-06-17 | 3141.00 | 3157.00 | 3091.00 | 3107.00 | -0.48% | 937,500 |
| 2026-06-16 | 3152.00 | 3165.00 | 3095.00 | 3122.00 | +0.68% | 1,166,400 |
| 2026-06-15 | 3045.00 | 3147.00 | 3036.00 | 3101.00 | +1.01% | 1,165,200 |
| 2026-06-12 | 3200.00 | 3207.00 | 3042.00 | 3070.00 | -3.25% | 1,478,200 |
| 2026-06-11 | 3156.00 | 3178.00 | 3101.00 | 3173.00 | +1.60% | 1,478,000 |
| 2026-06-10 | 3130.00 | 3151.00 | 3071.00 | 3123.00 | +0.45% | 1,403,900 |
| 2026-06-09 | 3112.00 | 3163.00 | 3083.00 | 3109.00 | +0.94% | 1,531,200 |
| 2026-06-08 | 3060.00 | 3139.00 | 3050.00 | 3080.00 | -0.55% | 1,320,600 |
| 2026-06-05 | 3115.00 | 3137.00 | 3071.00 | 3097.00 | +0.72% | 1,264,500 |
| 2026-06-04 | 3080.00 | 3104.00 | 3021.00 | 3075.00 | -0.87% | 1,217,900 |
| 2026-06-03 | 3069.00 | 3102.00 | 3010.00 | 3102.00 | +0.29% | 1,120,100 |
| 2026-06-02 | 3097.00 | 3123.00 | 3048.00 | 3093.00 | +2.18% | 1,467,800 |
| 2026-06-01 | 3000.00 | 3052.00 | 2978.00 | 3027.00 | +0.70% | 1,030,800 |
| 2026-05-29 | 3040.00 | 3099.00 | 3006.00 | 3006.00 | -2.12% | 1,196,200 |
| 2026-05-28 | 3112.00 | 3112.00 | 3050.00 | 3071.00 | -0.65% | 935,000 |
| 2026-05-27 | 3077.00 | 3129.00 | 3073.00 | 3091.00 | +0.98% | 1,242,700 |
| 2026-05-26 | 3031.00 | 3073.00 | 3025.00 | 3061.00 | +1.19% | 1,036,300 |
| 2026-05-25 | 3090.00 | 3090.00 | 2981.50 | 3025.00 | -0.79% | 984,400 |
| 2026-05-22 | 3051.00 | 3077.00 | 3012.00 | 3049.00 | -2.31% | 1,211,800 |
| 2026-05-21 | 3145.00 | 3148.00 | 3065.00 | 3121.00 | -0.51% | 1,150,300 |
| 2026-05-20 | 3153.00 | 3183.00 | 3096.00 | 3137.00 | -1.60% | 1,417,600 |
| 2026-05-19 | 3107.00 | 3195.00 | 3092.00 | 3188.00 | +4.15% | 1,782,500 |
| 2026-05-18 | 3105.00 | 3122.00 | 3015.00 | 3061.00 | +0.86% | 1,804,800 |
| 2026-05-15 | 2992.00 | 3040.00 | 2950.00 | 3035.00 | +1.56% | 1,744,000 |
| 2026-05-14 | 3069.00 | 3084.00 | 2984.50 | 2988.50 | -3.94% | 1,197,900 |
| 2026-05-13 | 3120.00 | 3167.00 | 3093.00 | 3111.00 | +0.81% | 2,410,800 |
| 2026-05-12 | 3015.00 | 3123.00 | 3004.00 | 3086.00 | +3.23% | 2,287,400 |
| 2026-05-11 | 3054.00 | 3072.00 | 2965.50 | 2989.50 | -1.82% | 1,724,000 |
| 2026-05-08 | 2958.00 | 3050.00 | 2911.50 | 3045.00 | +4.71% | 1,888,000 |
| 2026-05-07 | 2951.00 | 2967.50 | 2893.50 | 2908.00 | -1.99% | 2,065,900 |
| 2026-05-01 | 2944.00 | 2970.50 | 2921.00 | 2967.00 | -0.64% | 717,300 |
| 2026-04-30 | 2976.50 | 3009.00 | 2962.00 | 2986.00 | +0.25% | 1,123,500 |
| 2026-04-28 | 2999.00 | 2999.00 | 2955.00 | 2978.50 | +0.95% | 804,200 |
| 2026-04-27 | 2989.00 | 3008.00 | 2950.50 | 2950.50 | -1.78% | 1,011,100 |
| 2026-04-24 | 2989.00 | 3022.00 | 2984.50 | 3004.00 | -1.31% | 1,246,200 |
| 2026-04-23 | 3093.00 | 3103.00 | 3023.00 | 3044.00 | -1.01% | 820,600 |
| 2026-04-22 | 3003.00 | 3094.00 | 3001.00 | 3075.00 | +0.69% | 1,203,600 |
| 2026-04-21 | 3183.00 | 3184.00 | 3054.00 | 3054.00 | -3.90% | 1,058,000 |
| 2026-04-20 | 3173.00 | 3236.00 | 3167.00 | 3178.00 | +1.63% | 1,360,900 |
| 2026-04-17 | 3089.00 | 3164.00 | 3086.00 | 3127.00 | +1.30% | 1,164,700 |
| 2026-04-16 | 3130.00 | 3170.00 | 3085.00 | 3087.00 | +0.13% | 1,250,800 |
| 2026-04-15 | 3090.00 | 3109.00 | 3049.00 | 3083.00 | -0.16% | 1,423,900 |
| 2026-04-14 | 3154.00 | 3154.00 | 3059.00 | 3088.00 | -2.12% | 2,206,700 |
| 2026-04-13 | 2838.50 | 3176.00 | 2812.50 | 3155.00 | +10.10% | 11,313,100 |
| 2026-04-10 | 2962.50 | 2972.00 | 2865.50 | 2865.50 | -2.93% | 1,658,100 |
| 2026-04-09 | 2950.00 | 2996.50 | 2937.00 | 2952.00 | +0.84% | 1,691,500 |
| 2026-04-08 | 2914.50 | 2936.50 | 2883.50 | 2927.50 | +3.56% | 2,042,200 |
| 2026-04-07 | 2780.00 | 2837.50 | 2750.50 | 2827.00 | -0.67% | 1,796,100 |
| 2026-04-06 | 2807.00 | 2899.00 | 2797.00 | 2846.00 | +3.23% | 1,604,300 |
| 2026-04-03 | 2720.50 | 2780.50 | 2720.50 | 2757.00 | +1.38% | 1,348,600 |
| 2026-04-02 | 2800.00 | 2821.00 | 2705.00 | 2719.50 | -1.86% | 2,045,400 |
| 2026-04-01 | 2727.00 | 2778.00 | 2714.50 | 2771.00 | +2.67% | 1,533,200 |
| 2026-03-31 | 2698.50 | 2738.50 | 2683.00 | 2699.00 | +0.99% | 1,500,800 |
| 2026-03-30 | 2655.00 | 2691.00 | 2642.00 | 2672.50 | -1.84% | 1,548,800 |
| 2026-03-27 | 2734.00 | 2758.00 | 2715.00 | 2722.50 | +0.72% | 1,488,100 |
| 2026-03-26 | 2719.00 | 2723.00 | 2683.50 | 2703.00 | -1.26% | 1,111,900 |
| 2026-03-25 | 2735.00 | 2771.50 | 2731.00 | 2737.50 | -0.38% | 983,400 |
| 2026-03-24 | 2729.50 | 2763.50 | 2713.50 | 2748.00 | +1.50% | 937,800 |
| 2026-03-23 | 2689.00 | 2716.00 | 2674.00 | 2707.50 | -2.26% | 1,289,900 |
| 2026-03-19 | 2785.00 | 2847.50 | 2770.00 | 2770.00 | -2.93% | 2,738,500 |
| 2026-03-18 | 2818.50 | 2862.00 | 2808.50 | 2853.50 | +2.15% | 1,873,800 |
| 2026-03-17 | 2779.50 | 2802.50 | 2766.50 | 2793.50 | +1.49% | 991,300 |
| 2026-03-16 | 2750.50 | 2759.50 | 2711.50 | 2752.50 | -0.81% | 1,269,000 |
| 2026-03-13 | 2745.00 | 2776.00 | 2722.50 | 2775.00 | -0.72% | 1,386,900 |
| 2026-03-12 | 2750.00 | 2795.00 | 2744.00 | 2795.00 | +0.76% | 1,111,000 |
| 2026-03-11 | 2841.50 | 2874.50 | 2768.50 | 2774.00 | -2.08% | 1,562,600 |
| 2026-03-10 | 2830.00 | 2858.00 | 2797.50 | 2833.00 | -0.42% | 1,455,700 |
| 2026-03-09 | 2800.00 | 2862.50 | 2798.00 | 2845.00 | -1.90% | 1,430,300 |
| 2026-03-06 | 2777.00 | 2900.00 | 2774.50 | 2900.00 | +3.50% | 1,326,200 |
| 2026-03-05 | 2839.50 | 2859.50 | 2791.50 | 2802.00 | +1.16% | 1,939,100 |
| 2026-03-04 | 2706.50 | 2772.50 | 2684.00 | 2770.00 | +1.32% | 1,989,000 |
| 2026-03-03 | 2850.00 | 2867.50 | 2733.00 | 2734.00 | -4.81% | 1,695,700 |
| 2026-03-02 | 2900.00 | 2930.00 | 2852.00 | 2872.00 | -1.83% | 1,176,300 |
| 2026-02-27 | 2950.00 | 2967.00 | 2898.00 | 2925.50 | +1.77% | 1,382,100 |
| 2026-02-26 | 2793.50 | 2899.50 | 2791.00 | 2874.50 | +2.83% | 1,801,200 |
| 2026-02-25 | 2751.50 | 2815.00 | 2745.50 | 2795.50 | +1.08% | 1,063,200 |
| 2026-02-24 | 2788.00 | 2806.00 | 2739.00 | 2765.50 | -2.31% | 1,943,600 |
| 2026-02-20 | 2853.00 | 2866.50 | 2820.50 | 2831.00 | -0.79% | 1,148,200 |
| 2026-02-19 | 2944.50 | 2953.00 | 2853.50 | 2853.50 | -0.51% | 1,837,800 |
| 2026-02-18 | 2952.00 | 2986.00 | 2848.50 | 2868.00 | -4.26% | 2,640,700 |
| 2026-02-17 | 3010.00 | 3026.00 | 2938.50 | 2995.50 | +0.89% | 1,568,400 |
| 2026-02-16 | 3151.00 | 3153.00 | 2943.50 | 2969.00 | +0.56% | 3,398,800 |
| 2026-02-13 | 2995.50 | 3050.00 | 2920.00 | 2952.50 | +0.24% | 5,724,900 |
| 2026-02-12 | 2975.00 | 2991.00 | 2931.00 | 2945.50 | -1.49% | 1,732,000 |
| 2026-02-10 | 2919.50 | 2993.00 | 2906.50 | 2990.00 | +3.55% | 1,425,300 |
| 2026-02-09 | 3040.00 | 3044.00 | 2887.50 | 2887.50 | +1.67% | 2,559,000 |
| 2026-02-06 | 2830.00 | 2870.50 | 2806.50 | 2840.00 | +1.63% | 2,073,200 |
| 2026-02-05 | 2829.50 | 2887.50 | 2794.50 | 2794.50 | +0.50% | 3,217,500 |
| 2026-02-04 | 2856.00 | 2871.50 | 2773.50 | 2780.50 | -6.55% | 4,740,500 |
| 2026-02-03 | 2965.00 | 2995.50 | 2954.00 | 2975.50 | +0.25% | 1,400,000 |
| 2026-02-02 | 2985.50 | 3027.00 | 2968.00 | 2968.00 | -0.82% | 1,411,400 |
| 2026-01-30 | 2980.00 | 3008.00 | 2967.50 | 2992.50 | +0.83% | 1,024,400 |
| 2026-01-29 | 2973.00 | 2976.00 | 2920.00 | 2968.00 | -1.07% | 1,862,900 |
| 2026-01-28 | 3024.00 | 3047.00 | 2998.50 | 3000.00 | -1.67% | 1,050,300 |
| 2026-01-27 | 3032.00 | 3081.00 | 3025.00 | 3051.00 | -0.42% | 829,300 |
| 2026-01-26 | 3074.00 | 3094.00 | 3041.00 | 3064.00 | -2.05% | 911,600 |
| 2026-01-23 | 3097.00 | 3145.00 | 3070.00 | 3128.00 | +2.02% | 1,007,800 |
| 2026-01-22 | 3022.00 | 3079.00 | 3013.00 | 3066.00 | +1.29% | 1,257,600 |
| 2026-01-21 | 3037.00 | 3065.00 | 2995.50 | 3027.00 | -2.13% | 1,954,100 |
| 2026-01-20 | 3120.00 | 3141.00 | 3093.00 | 3093.00 | -1.06% | 967,900 |
| 2026-01-19 | 3152.00 | 3169.00 | 3093.00 | 3126.00 | -2.25% | 1,841,500 |
| 2026-01-16 | 3146.00 | 3229.00 | 3135.00 | 3198.00 | +2.90% | 2,296,100 |
| 2026-01-15 | 3162.00 | 3193.00 | 3106.00 | 3108.00 | -1.08% | 2,780,600 |
| 2026-01-14 | 3552.00 | 3552.00 | 3137.00 | 3142.00 | -11.29% | 5,193,600 |
| 2026-01-13 | 3520.00 | 3550.00 | 3470.00 | 3542.00 | +2.10% | 1,383,800 |
| 2026-01-09 | 3437.00 | 3473.00 | 3406.00 | 3469.00 | +2.45% | 1,295,100 |
| 2026-01-08 | 3495.00 | 3532.00 | 3377.00 | 3386.00 | -2.70% | 1,197,200 |
| 2026-01-07 | 3433.00 | 3498.00 | 3412.00 | 3480.00 | +0.72% | 876,700 |
| 2026-01-06 | 3385.00 | 3455.00 | 3381.00 | 3455.00 | +2.07% | 962,200 |
| 2026-01-05 | 3333.00 | 3408.00 | 3333.00 | 3385.00 | +1.84% | 1,083,800 |
| 2025-12-30 | 3369.00 | 3374.00 | 3314.00 | 3324.00 | -0.81% | 661,300 |
| 2025-12-29 | 3365.00 | 3378.00 | 3326.00 | 3351.00 | -0.62% | 746,000 |
| 2025-12-26 | 3399.00 | 3408.00 | 3356.00 | 3372.00 | +0.24% | 588,400 |
| 2025-12-25 | 3350.00 | 3371.00 | 3319.00 | 3364.00 | +1.20% | 534,500 |
| 2025-12-24 | 3326.00 | 3336.00 | 3309.00 | 3324.00 | -0.15% | 638,900 |
| 2025-12-23 | 3315.00 | 3355.00 | 3251.00 | 3329.00 | +0.15% | 1,095,300 |
| 2025-12-22 | 3375.00 | 3410.00 | 3324.00 | 3324.00 | -2.49% | 860,000 |
| 2025-12-19 | 3431.00 | 3459.00 | 3389.00 | 3409.00 | -0.47% | 1,953,700 |
| 2025-12-18 | 3418.00 | 3448.00 | 3399.00 | 3425.00 | +1.12% | 704,300 |
| 2025-12-17 | 3388.00 | 3411.00 | 3339.00 | 3387.00 | +0.50% | 895,300 |
| 2025-12-16 | 3367.00 | 3407.00 | 3332.00 | 3370.00 | +1.26% | 1,185,900 |
| 2025-12-15 | 3383.00 | 3393.00 | 3300.00 | 3328.00 | -0.33% | 1,048,400 |
| 2025-12-12 | 3268.00 | 3349.00 | 3247.00 | 3339.00 | +2.83% | 1,491,200 |
| 2025-12-11 | 3350.00 | 3365.00 | 3208.00 | 3247.00 | -3.07% | 1,333,800 |
| 2025-12-10 | 3400.00 | 3426.00 | 3350.00 | 3350.00 | -1.90% | 868,700 |
| 2025-12-09 | 3400.00 | 3447.00 | 3385.00 | 3415.00 | +0.35% | 900,800 |
| 2025-12-08 | 3430.00 | 3445.00 | 3396.00 | 3403.00 | -0.29% | 823,800 |
| 2025-12-05 | 3445.00 | 3451.00 | 3404.00 | 3413.00 | -0.87% | 794,900 |
| 2025-12-04 | 3388.00 | 3443.00 | 3338.00 | 3443.00 | +0.06% | 1,089,000 |
| 2025-12-03 | 3433.00 | 3474.00 | 3397.00 | 3441.00 | -0.69% | 748,900 |
| 2025-12-02 | 3452.00 | 3523.00 | 3447.00 | 3465.00 | -0.86% | 858,500 |
| 2025-12-01 | 3526.00 | 3548.00 | 3472.00 | 3495.00 | -1.41% | 949,700 |
| 2025-11-28 | 3501.00 | 3554.00 | 3488.00 | 3545.00 | +2.63% | 1,162,800 |
| 2025-11-27 | 3431.00 | 3486.00 | 3430.00 | 3454.00 | -0.29% | 702,700 |
| 2025-11-26 | 3443.00 | 3486.00 | 3434.00 | 3464.00 | -0.23% | 873,600 |
| 2025-11-25 | 3474.00 | 3489.00 | 3421.00 | 3472.00 | -0.94% | 1,005,600 |
| 2025-11-21 | 3443.00 | 3509.00 | 3441.00 | 3505.00 | +1.15% | 1,151,900 |
| 2025-11-20 | 3478.00 | 3548.00 | 3465.00 | 3465.00 | -0.14% | 1,775,800 |
| 2025-11-19 | 3466.00 | 3497.00 | 3436.00 | 3470.00 | +0.03% | 1,585,500 |
| 2025-11-18 | 3410.00 | 3507.00 | 3386.00 | 3469.00 | +2.54% | 2,715,800 |
| 2025-11-17 | 3285.00 | 3430.00 | 3285.00 | 3383.00 | +3.74% | 3,095,800 |
| 2025-11-14 | 3351.00 | 3352.00 | 3225.00 | 3261.00 | -0.61% | 1,427,700 |
| 2025-11-13 | 3270.00 | 3313.00 | 3236.00 | 3281.00 | +0.77% | 1,539,800 |
| 2025-11-12 | 3294.00 | 3342.00 | 3252.00 | 3256.00 | +0.22% | 1,448,500 |
| 2025-11-11 | 3230.00 | 3285.00 | 3203.00 | 3249.00 | +0.90% | 1,405,900 |
| 2025-11-10 | 3150.00 | 3220.00 | 3124.00 | 3220.00 | +3.11% | 1,571,500 |
| 2025-11-07 | 3078.00 | 3127.00 | 3074.00 | 3123.00 | +0.97% | 840,100 |
| 2025-11-06 | 3080.00 | 3127.00 | 3070.00 | 3093.00 | +0.88% | 1,054,800 |
| 2025-11-05 | 3120.00 | 3122.00 | 3005.00 | 3066.00 | -0.84% | 1,146,300 |
| 2025-11-04 | 3050.00 | 3105.00 | 3031.00 | 3092.00 | +1.58% | 1,414,200 |
| 2025-10-31 | 3061.00 | 3076.00 | 3035.00 | 3044.00 | -1.07% | 1,011,500 |
| 2025-10-30 | 3050.00 | 3085.00 | 3023.00 | 3077.00 | +0.13% | 991,700 |
| 2025-10-29 | 3103.00 | 3126.00 | 3049.00 | 3073.00 | -1.57% | 1,127,100 |
| 2025-10-28 | 3163.00 | 3173.00 | 3118.00 | 3122.00 | -2.28% | 855,100 |
| 2025-10-27 | 3180.00 | 3213.00 | 3156.00 | 3195.00 | +1.91% | 816,300 |
| 2025-10-24 | 3150.00 | 3177.00 | 3128.00 | 3135.00 | -0.73% | 627,700 |
| 2025-10-23 | 3136.00 | 3177.00 | 3096.00 | 3158.00 | +0.48% | 1,289,200 |
| 2025-10-22 | 3114.00 | 3170.00 | 3113.00 | 3143.00 | +1.16% | 723,900 |
| 2025-10-21 | 3086.00 | 3128.00 | 3078.00 | 3107.00 | +0.94% | 835,500 |
| 2025-10-20 | 3056.00 | 3094.00 | 3047.00 | 3078.00 | +1.58% | 1,055,200 |
| 2025-10-17 | 3050.00 | 3068.00 | 3026.00 | 3030.00 | -2.29% | 911,300 |
| 2025-10-16 | 3137.00 | 3147.00 | 3070.00 | 3101.00 | +0.85% | 882,800 |
| 2025-10-15 | 3077.00 | 3098.00 | 3055.00 | 3075.00 | -0.06% | 792,300 |
| 2025-10-14 | 3020.00 | 3077.00 | 3013.00 | 3077.00 | -0.61% | 1,499,000 |
| 2025-10-10 | 3156.00 | 3160.00 | 3089.00 | 3096.00 | -2.21% | 1,260,700 |
| 2025-10-09 | 3123.00 | 3172.00 | 3123.00 | 3166.00 | +0.48% | 773,700 |
| 2025-10-08 | 3185.00 | 3200.00 | 3151.00 | 3151.00 | -1.07% | 848,000 |
| 2025-10-07 | 3167.00 | 3207.00 | 3158.00 | 3185.00 | +0.16% | 909,100 |
| 2025-10-06 | 3199.00 | 3199.00 | 3149.00 | 3180.00 | +2.65% | 1,282,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+14.65%). 가장 약한 달: 1월 (-7.45%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
DENTSU GROUP INC. (4324.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3839.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
4324.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3874.00, 최저 2642.00 (2026-10-16 기준).
DENTSU GROUP INC.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4324.T의 가장 강한 달은 11월(평균 +14.65%), 가장 약한 달은 1월(평균 -7.45%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.