日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

博報堂ＤＹホールディングス(2433)の株価時系列情報

博報堂ＤＹホールディングス(2433)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/09/18 1,333 1,340 1,296 1,296 2,296,200
2026/09/17 1,340 1,354 1,333 1,342 770,800
2026/09/16 1,335 1,346 1,324 1,329 514,800
2026/09/15 1,355 1,357 1,314 1,329 884,500
2026/09/14 1,276 1,327 1,251 1,326 1,044,700
2026/09/11 1,287 1,308 1,273 1,302 1,031,800
2026/09/10 1,287 1,312 1,282 1,308 987,700
2026/09/09 1,300 1,302 1,283 1,294 762,900
2026/09/08 1,307 1,314 1,294 1,302 690,900
2026/09/07 1,339 1,357 1,298 1,299 1,065,500
2026/09/04 1,366 1,371 1,341 1,354 605,100
2026/09/03 1,339 1,371 1,300 1,371 814,700
2026/09/02 1,378 1,397 1,348 1,348 682,700
2026/09/01 1,354 1,378 1,347 1,378 872,800
2026/08/31 1,371 1,373 1,351 1,368 832,600
2026/08/28 1,329 1,363 1,328 1,361 765,000
2026/08/27 1,338 1,350 1,324 1,329 393,900
2026/08/26 1,345 1,357 1,339 1,342 821,700
2026/08/25 1,348 1,358 1,325 1,339 827,200
2026/08/24 1,312 1,338 1,308 1,318 860,500
2026/08/21 1,341 1,355 1,308 1,308 984,000
2026/08/20 1,319 1,355 1,298 1,338 1,546,300
2026/08/19 1,285 1,292 1,268 1,289 1,013,100
2026/08/18 1,257 1,277 1,244 1,275 1,211,900
2026/08/17 1,300 1,307 1,261 1,267 889,900
2026/08/14 1,259 1,281 1,256 1,276 751,300
2026/08/13 1,256 1,259 1,230 1,241 620,800
2026/08/12 1,251 1,271 1,251 1,252 627,800
2026/08/10 1,247 1,257 1,228 1,246 653,400
2026/08/07 1,230 1,254 1,213 1,242 835,700
2026/08/06 1,130 1,229 1,120 1,219 1,498,400
2026/08/05 1,270 1,317 1,184 1,190 1,739,200
2026/08/04 1,277 1,277 1,247 1,264 839,400
2026/08/03 1,303 1,306 1,265 1,290 778,900
2026/07/31 1,311 1,336 1,294 1,303 1,019,700
2026/07/30 1,398 1,405 1,364 1,376 1,010,800
2026/07/29 1,334 1,401 1,318 1,393 1,345,400
2026/07/28 1,315 1,323 1,299 1,315 837,700
2026/07/27 1,260 1,309 1,249 1,305 1,041,400
2026/07/24 1,214 1,247 1,199 1,244 937,800
2026/07/23 1,220 1,237 1,202 1,220 985,000
2026/07/22 1,241 1,252 1,220 1,238 780,800
2026/07/21 1,268 1,288 1,255 1,260 980,200
2026/07/17 1,247 1,281 1,230 1,269 1,408,800
2026/07/16 1,219 1,235 1,211 1,229 543,700
2026/07/15 1,235 1,244 1,215 1,222 549,200
2026/07/14 1,234 1,261 1,227 1,229 762,300
2026/07/13 1,220 1,224 1,200 1,219 633,800
2026/07/10 1,209 1,212 1,191 1,201 569,400
2026/07/09 1,210 1,213 1,189 1,202 501,600
2026/07/08 1,245 1,246 1,211 1,222 696,400
2026/07/07 1,220 1,243 1,212 1,231 914,600
2026/07/06 1,178 1,216 1,173 1,216 1,144,700
2026/07/03 1,170 1,178 1,145 1,173 759,100
2026/07/02 1,150 1,161 1,127 1,143 677,900
2026/07/01 1,142 1,147 1,117 1,123 581,600
2026/06/30 1,150 1,160 1,132 1,147 1,046,100
2026/06/29 1,115 1,144 1,111 1,141 894,300
2026/06/26 1,103 1,122 1,100 1,115 749,100
2026/06/25 1,092 1,115 1,086 1,108 501,200
2026/06/24 1,085 1,095 1,074 1,087 769,200
2026/06/23 1,083 1,094 1,075 1,085 642,400
2026/06/22 1,095 1,098 1,083 1,095 829,400
2026/06/19 1,110 1,121 1,089 1,092 2,354,700
2026/06/18 1,118 1,135 1,112 1,117 705,200
2026/06/17 1,135 1,136 1,116 1,124 616,300
2026/06/16 1,119 1,139 1,117 1,127 598,600
2026/06/15 1,146 1,155 1,132 1,132 548,500
2026/06/12 1,170 1,172 1,141 1,149 976,900
2026/06/11 1,190 1,192 1,168 1,175 575,300
2026/06/10 1,200 1,220 1,181 1,190 1,014,200
2026/06/09 1,170 1,190 1,168 1,184 818,800
2026/06/08 1,167 1,170 1,149 1,157 892,600
2026/06/05 1,140 1,151 1,130 1,145 692,600
2026/06/04 1,114 1,124 1,105 1,123 968,500
2026/06/03 1,129 1,133 1,108 1,132 689,300
2026/06/02 1,130 1,149 1,126 1,133 897,600
2026/06/01 1,114 1,132 1,103 1,131 789,700
2026/05/29 1,121 1,144 1,119 1,119 1,333,400
2026/05/28 1,142 1,149 1,118 1,124 952,600
2026/05/27 1,152 1,152 1,130 1,144 931,300
2026/05/26 1,172 1,177 1,148 1,153 996,600
2026/05/25 1,184 1,184 1,146 1,163 854,400
2026/05/22 1,200 1,201 1,167 1,175 866,800
2026/05/21 1,206 1,211 1,174 1,201 1,005,200
2026/05/20 1,206 1,217 1,190 1,203 1,390,900
2026/05/19 1,180 1,222 1,164 1,199 1,971,100
2026/05/18 1,118 1,184 1,113 1,164 2,387,000
2026/05/15 1,085 1,111 1,080 1,111 1,406,100
2026/05/14 1,061 1,074 1,050 1,073 1,149,400
2026/05/13 1,065 1,088 1,059 1,069 996,500
2026/05/12 1,053 1,070 1,042 1,057 1,555,700
2026/05/11 1,038 1,047 1,023 1,039 1,314,100
2026/05/08 1,003 1,046 996 1,043 1,971,700
2026/05/07 1,040 1,048 974 974 2,434,800
2026/05/01 1,038 1,043 1,025 1,042 490,600
2026/04/30 1,051 1,057 1,043 1,050 777,600
2026/04/28 1,048 1,066 1,043 1,066 1,989,600
2026/04/27 1,045 1,050 1,037 1,041 623,000
2026/04/24 1,043 1,057 1,042 1,050 631,800
2026/04/23 1,055 1,058 1,041 1,051 860,400
2026/04/22 1,075 1,079 1,065 1,069 515,400
2026/04/21 1,094 1,098 1,075 1,075 608,700
2026/04/20 1,096 1,100 1,089 1,091 491,900
2026/04/17 1,090 1,098 1,087 1,090 772,100
2026/04/16 1,091 1,100 1,089 1,091 823,600
2026/04/15 1,076 1,088 1,076 1,086 924,400
2026/04/14 1,074 1,075 1,064 1,070 691,100
2026/04/13 1,051 1,066 1,043 1,063 821,200
2026/04/10 1,061 1,076 1,060 1,064 774,300
2026/04/09 1,080 1,085 1,071 1,072 703,200
2026/04/08 1,080 1,086 1,071 1,082 908,900
2026/04/07 1,078 1,085 1,055 1,059 629,200
2026/04/06 1,046 1,053 1,036 1,049 556,300
2026/04/03 1,038 1,051 1,035 1,046 394,500
2026/03/27 1,049 1,053 1,037 1,043 992,000
2026/03/26 1,039 1,040 1,024 1,030 763,200
2026/03/25 1,037 1,048 1,037 1,039 663,300
2026/03/24 1,023 1,030 1,019 1,028 564,000
2026/03/23 1,018 1,024 1,005 1,005 838,200
2026/03/19 1,029 1,035 1,018 1,020 1,006,000
2026/03/18 1,033 1,043 1,031 1,043 542,500
2026/03/17 1,028 1,038 1,028 1,033 568,800
2026/03/16 1,039 1,047 1,032 1,034 602,700
2026/03/13 1,035 1,045 1,028 1,037 1,068,200
2026/03/12 1,053 1,062 1,047 1,055 787,200
2026/03/11 1,087 1,094 1,066 1,071 1,256,900
2026/03/10 1,098 1,102 1,082 1,091 947,500
2026/03/09 1,038 1,083 1,037 1,082 1,038,900
2026/03/06 1,061 1,094 1,059 1,094 1,208,700
2026/03/05 1,129 1,129 1,081 1,086 1,344,900
2026/03/04 1,120 1,121 1,090 1,105 917,200
2026/03/03 1,157 1,159 1,122 1,126 940,300
2026/03/02 1,175 1,180 1,151 1,168 762,900
2026/02/27 1,183 1,183 1,169 1,171 887,000
2026/02/26 1,174 1,186 1,164 1,170 943,900
2026/02/25 1,149 1,157 1,138 1,153 792,100
2026/02/24 1,126 1,148 1,116 1,147 1,073,600
2026/02/20 1,145 1,149 1,125 1,125 783,800
2026/02/19 1,157 1,173 1,144 1,151 1,153,100
2026/02/18 1,157 1,166 1,150 1,153 1,046,700
2026/02/17 1,160 1,185 1,159 1,161 866,900
2026/02/16 1,191 1,200 1,146 1,149 1,991,200
2026/02/13 1,167 1,186 1,159 1,165 1,553,100
2026/02/12 1,170 1,172 1,132 1,132 1,647,000
2026/02/10 1,158 1,172 1,155 1,165 726,900
2026/02/09 1,168 1,168 1,140 1,146 851,800
2026/02/06 1,168 1,172 1,130 1,139 1,102,600
2026/02/05 1,144 1,171 1,136 1,162 1,526,600
2026/02/04 1,142 1,153 1,114 1,114 1,518,500
2026/02/03 1,154 1,161 1,148 1,155 596,700
2026/02/02 1,176 1,177 1,153 1,154 480,400
2026/01/30 1,158 1,160 1,148 1,155 791,500
2026/01/29 1,135 1,155 1,135 1,151 879,200
2026/01/28 1,160 1,169 1,142 1,142 483,500
2026/01/27 1,173 1,184 1,164 1,170 554,800
2026/01/26 1,191 1,199 1,176 1,182 756,200
2026/01/23 1,192 1,210 1,179 1,202 558,300
2026/01/22 1,172 1,188 1,172 1,180 643,700
2026/01/21 1,193 1,197 1,162 1,171 765,300
2026/01/20 1,193 1,205 1,192 1,203 563,100
2026/01/19 1,195 1,203 1,182 1,203 584,200
2026/01/16 1,181 1,194 1,174 1,194 706,000
2026/01/15 1,207 1,211 1,182 1,193 724,400
2026/01/14 1,207 1,225 1,196 1,206 776,400
2026/01/13 1,221 1,225 1,198 1,221 870,400
2026/01/09 1,199 1,208 1,191 1,201 447,200
2026/01/08 1,196 1,205 1,190 1,200 668,600
2026/01/07 1,172 1,199 1,166 1,199 425,300
2026/01/06 1,165 1,184 1,163 1,183 464,800
2026/01/05 1,165 1,172 1,158 1,169 490,200
2025/12/30 1,187 1,187 1,164 1,167 525,300
2025/12/29 1,195 1,196 1,180 1,186 466,300
2025/12/26 1,198 1,210 1,187 1,195 707,900
2025/12/25 1,185 1,193 1,173 1,193 326,000
2025/12/24 1,164 1,172 1,158 1,169 363,800
2025/12/23 1,154 1,173 1,151 1,164 403,100
2025/12/22 1,190 1,195 1,145 1,157 648,100
2025/12/19 1,175 1,182 1,168 1,177 922,300
2025/12/18 1,161 1,174 1,155 1,169 364,500
2025/12/17 1,155 1,161 1,150 1,152 440,400
2025/12/16 1,156 1,163 1,151 1,159 424,800
2025/12/15 1,160 1,163 1,149 1,155 546,300
2025/12/12 1,146 1,162 1,143 1,155 567,600
2025/12/11 1,154 1,157 1,132 1,132 666,700
2025/12/10 1,154 1,158 1,150 1,155 317,900
2025/12/09 1,159 1,161 1,144 1,155 628,000
2025/12/08 1,160 1,175 1,150 1,163 737,500
2025/12/05 1,147 1,162 1,135 1,135 868,800
2025/12/04 1,126 1,152 1,123 1,147 759,800
2025/12/03 1,151 1,163 1,144 1,152 533,200
2025/12/02 1,174 1,184 1,151 1,166 615,700
2025/12/01 1,178 1,199 1,174 1,174 821,800
2025/11/28 1,167 1,184 1,161 1,180 694,800
2025/11/27 1,160 1,172 1,153 1,156 568,300
2025/11/26 1,173 1,180 1,159 1,168 942,500
2025/11/25 1,171 1,175 1,165 1,173 505,400
2025/11/21 1,136 1,175 1,136 1,175 1,574,200
2025/11/20 1,163 1,164 1,138 1,141 755,500
2025/11/19 1,146 1,163 1,145 1,153 770,400

このページの先頭へ