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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,460 | 1,469 | 1,455 | 1,465 | 555,400 |
| 2024/04/23 | 1,460 | 1,469 | 1,446 | 1,459 | 513,800 |
| 2024/04/22 | 1,437 | 1,447 | 1,429 | 1,445 | 467,800 |
| 2024/04/19 | 1,419 | 1,431 | 1,397 | 1,421 | 732,400 |
| 2024/04/18 | 1,429 | 1,446 | 1,423 | 1,426 | 487,800 |
| 2024/04/17 | 1,425 | 1,437 | 1,412 | 1,417 | 706,700 |
| 2024/04/16 | 1,445 | 1,454 | 1,422 | 1,432 | 726,400 |
| 2024/04/15 | 1,415 | 1,436 | 1,408 | 1,426 | 515,300 |
| 2024/04/12 | 1,450 | 1,455 | 1,415 | 1,432 | 886,100 |
| 2024/04/11 | 1,409 | 1,443 | 1,397 | 1,439 | 1,357,600 |
| 2024/04/10 | 1,401 | 1,411 | 1,386 | 1,407 | 702,500 |
| 2024/04/09 | 1,369 | 1,380 | 1,359 | 1,375 | 449,300 |
| 2024/04/08 | 1,393 | 1,393 | 1,357 | 1,363 | 563,000 |
| 2024/04/05 | 1,353 | 1,387 | 1,331 | 1,380 | 736,400 |
| 2024/04/04 | 1,374 | 1,390 | 1,365 | 1,370 | 710,800 |
| 2024/04/03 | 1,370 | 1,371 | 1,338 | 1,351 | 684,700 |
| 2024/04/02 | 1,353 | 1,395 | 1,349 | 1,390 | 803,300 |
| 2024/04/01 | 1,392 | 1,408 | 1,382 | 1,383 | 589,400 |
| 2024/03/29 | 1,360 | 1,390 | 1,351 | 1,386 | 556,100 |
| 2024/03/28 | 1,385 | 1,386 | 1,353 | 1,360 | 542,800 |
| 2024/03/27 | 1,372 | 1,398 | 1,371 | 1,385 | 619,300 |
| 2024/03/26 | 1,362 | 1,381 | 1,351 | 1,375 | 925,200 |
| 2024/03/25 | 1,378 | 1,395 | 1,348 | 1,351 | 650,400 |
| 2024/03/22 | 1,368 | 1,389 | 1,368 | 1,381 | 619,800 |
| 2024/03/21 | 1,397 | 1,405 | 1,368 | 1,373 | 694,500 |
| 2024/03/19 | 1,360 | 1,380 | 1,355 | 1,374 | 840,000 |
| 2024/03/18 | 1,333 | 1,374 | 1,328 | 1,360 | 850,300 |
| 2024/03/15 | 1,309 | 1,328 | 1,296 | 1,321 | 869,000 |
| 2024/03/14 | 1,330 | 1,332 | 1,310 | 1,329 | 700,000 |
| 2024/03/13 | 1,350 | 1,354 | 1,326 | 1,335 | 611,600 |
| 2024/03/12 | 1,356 | 1,363 | 1,338 | 1,358 | 926,700 |
| 2024/03/11 | 1,357 | 1,377 | 1,344 | 1,359 | 1,302,500 |
| 2024/03/08 | 1,344 | 1,369 | 1,339 | 1,360 | 1,259,300 |
| 2024/03/07 | 1,361 | 1,379 | 1,358 | 1,374 | 927,300 |
| 2024/03/06 | 1,332 | 1,369 | 1,321 | 1,358 | 896,600 |
| 2024/03/05 | 1,367 | 1,367 | 1,333 | 1,335 | 864,000 |
| 2024/03/04 | 1,400 | 1,405 | 1,365 | 1,372 | 748,700 |
| 2024/03/01 | 1,389 | 1,400 | 1,376 | 1,393 | 534,200 |
| 2024/02/29 | 1,413 | 1,415 | 1,388 | 1,392 | 928,300 |
| 2024/02/28 | 1,441 | 1,457 | 1,424 | 1,428 | 604,200 |
| 2024/02/27 | 1,433 | 1,454 | 1,430 | 1,449 | 714,500 |
| 2024/02/26 | 1,450 | 1,461 | 1,426 | 1,428 | 706,200 |
| 2024/02/22 | 1,479 | 1,483 | 1,411 | 1,433 | 1,485,900 |
| 2024/02/21 | 1,475 | 1,492 | 1,438 | 1,449 | 1,038,500 |
| 2024/02/20 | 1,459 | 1,468 | 1,430 | 1,445 | 1,299,200 |
| 2024/02/19 | 1,435 | 1,454 | 1,415 | 1,448 | 1,096,700 |
| 2024/02/16 | 1,358 | 1,417 | 1,348 | 1,408 | 1,181,400 |
| 2024/02/15 | 1,347 | 1,371 | 1,343 | 1,357 | 1,160,300 |
| 2024/02/14 | 1,391 | 1,401 | 1,339 | 1,343 | 1,544,000 |
| 2024/02/13 | 1,411 | 1,442 | 1,388 | 1,392 | 2,679,500 |
| 2024/02/09 | 1,406 | 1,452 | 1,336 | 1,385 | 4,596,900 |
| 2024/02/08 | 1,190 | 1,200 | 1,184 | 1,196 | 1,122,700 |
| 2024/02/07 | 1,191 | 1,202 | 1,182 | 1,194 | 1,298,200 |
| 2024/02/06 | 1,198 | 1,204 | 1,189 | 1,189 | 1,237,800 |
| 2024/02/05 | 1,193 | 1,201 | 1,189 | 1,193 | 512,800 |
| 2024/02/02 | 1,179 | 1,203 | 1,170 | 1,184 | 947,300 |
| 2024/02/01 | 1,154 | 1,165 | 1,148 | 1,162 | 1,133,200 |
| 2024/01/31 | 1,137 | 1,144 | 1,124 | 1,142 | 751,400 |
| 2024/01/30 | 1,148 | 1,148 | 1,135 | 1,140 | 662,600 |
| 2024/01/29 | 1,140 | 1,148 | 1,135 | 1,142 | 785,300 |
| 2024/01/26 | 1,127 | 1,141 | 1,120 | 1,137 | 1,046,300 |
| 2024/01/25 | 1,106 | 1,122 | 1,104 | 1,120 | 642,100 |
| 2024/01/24 | 1,117 | 1,119 | 1,104 | 1,110 | 638,900 |
| 2024/01/23 | 1,135 | 1,135 | 1,105 | 1,118 | 1,112,700 |
| 2024/01/22 | 1,115 | 1,135 | 1,109 | 1,126 | 681,800 |
| 2024/01/19 | 1,114 | 1,123 | 1,104 | 1,105 | 751,700 |
| 2024/01/18 | 1,111 | 1,113 | 1,100 | 1,104 | 726,900 |
| 2024/01/17 | 1,120 | 1,144 | 1,116 | 1,117 | 828,600 |
| 2024/01/16 | 1,145 | 1,150 | 1,122 | 1,126 | 844,800 |
| 2024/01/15 | 1,157 | 1,159 | 1,143 | 1,149 | 603,900 |
| 2024/01/12 | 1,170 | 1,170 | 1,152 | 1,159 | 841,000 |
| 2024/01/11 | 1,157 | 1,167 | 1,149 | 1,160 | 1,060,300 |
| 2024/01/10 | 1,148 | 1,159 | 1,144 | 1,147 | 1,236,200 |
| 2024/01/09 | 1,111 | 1,144 | 1,110 | 1,144 | 1,591,800 |
| 2024/01/05 | 1,097 | 1,107 | 1,090 | 1,099 | 1,037,500 |
| 2024/01/04 | 1,081 | 1,091 | 1,060 | 1,087 | 836,900 |
| 2023/12/29 | 1,079 | 1,082 | 1,072 | 1,081 | 740,300 |
| 2023/12/28 | 1,068 | 1,078 | 1,065 | 1,075 | 472,000 |
| 2023/12/27 | 1,055 | 1,072 | 1,054 | 1,070 | 635,600 |
| 2023/12/26 | 1,056 | 1,060 | 1,046 | 1,051 | 870,400 |
| 2023/12/25 | 1,070 | 1,071 | 1,051 | 1,054 | 487,900 |
| 2023/12/22 | 1,069 | 1,074 | 1,057 | 1,063 | 480,200 |
| 2023/12/21 | 1,057 | 1,062 | 1,052 | 1,059 | 736,800 |
| 2023/12/20 | 1,083 | 1,084 | 1,062 | 1,068 | 869,100 |
| 2023/12/19 | 1,043 | 1,077 | 1,043 | 1,076 | 1,104,600 |
| 2023/12/18 | 1,054 | 1,059 | 1,042 | 1,051 | 954,100 |
| 2023/12/15 | 1,062 | 1,070 | 1,051 | 1,061 | 2,100,300 |
| 2023/12/14 | 1,063 | 1,079 | 1,055 | 1,061 | 1,390,800 |
| 2023/12/13 | 1,071 | 1,085 | 1,060 | 1,060 | 1,444,400 |
| 2023/12/12 | 1,071 | 1,071 | 1,055 | 1,062 | 1,237,000 |
| 2023/12/11 | 1,061 | 1,078 | 1,058 | 1,070 | 1,117,400 |
| 2023/12/08 | 1,052 | 1,054 | 1,032 | 1,045 | 1,398,800 |
| 2023/12/07 | 1,056 | 1,064 | 1,053 | 1,057 | 1,130,200 |
| 2023/12/06 | 1,073 | 1,090 | 1,064 | 1,071 | 1,613,500 |
| 2023/12/05 | 1,044 | 1,074 | 1,039 | 1,071 | 2,209,100 |
| 2023/12/04 | 1,061 | 1,072 | 1,041 | 1,050 | 2,281,500 |
| 2023/12/01 | 1,113 | 1,117 | 1,091 | 1,091 | 2,522,900 |
| 2023/11/30 | 1,125 | 1,129 | 1,103 | 1,116 | 19,619,900 |
| 2023/11/29 | 1,155 | 1,182 | 1,149 | 1,155 | 2,617,900 |
| 2023/11/28 | 1,140 | 1,166 | 1,129 | 1,164 | 2,261,600 |
| 2023/11/27 | 1,139 | 1,140 | 1,114 | 1,126 | 2,219,100 |
| 2023/11/24 | 1,109 | 1,150 | 1,100 | 1,148 | 2,384,100 |
| 2023/11/22 | 1,068 | 1,100 | 1,064 | 1,100 | 1,748,300 |
| 2023/11/21 | 1,093 | 1,098 | 1,076 | 1,079 | 1,768,800 |
| 2023/11/20 | 1,075 | 1,093 | 1,059 | 1,086 | 1,610,700 |
| 2023/11/17 | 1,076 | 1,077 | 1,049 | 1,075 | 2,359,300 |
| 2023/11/16 | 1,118 | 1,123 | 1,073 | 1,083 | 2,718,000 |
| 2023/11/15 | 1,147 | 1,149 | 1,087 | 1,109 | 4,557,900 |
| 2023/11/14 | 1,153 | 1,173 | 1,116 | 1,117 | 3,992,300 |
| 2023/11/13 | 1,280 | 1,287 | 1,273 | 1,281 | 1,524,500 |
| 2023/11/10 | 1,270 | 1,279 | 1,256 | 1,279 | 830,800 |
| 2023/11/09 | 1,263 | 1,286 | 1,261 | 1,283 | 1,151,000 |
| 2023/11/08 | 1,267 | 1,275 | 1,254 | 1,269 | 794,700 |
| 2023/11/07 | 1,265 | 1,276 | 1,256 | 1,261 | 787,400 |
| 2023/11/06 | 1,279 | 1,286 | 1,249 | 1,275 | 1,520,100 |
| 2023/11/02 | 1,239 | 1,278 | 1,235 | 1,260 | 1,187,200 |
| 2023/11/01 | 1,231 | 1,253 | 1,226 | 1,250 | 1,155,600 |
| 2023/10/31 | 1,205 | 1,229 | 1,197 | 1,214 | 894,400 |
| 2023/10/30 | 1,193 | 1,205 | 1,185 | 1,195 | 1,146,500 |
| 2023/10/27 | 1,204 | 1,219 | 1,202 | 1,216 | 958,900 |
| 2023/10/26 | 1,197 | 1,206 | 1,173 | 1,183 | 1,403,800 |
| 2023/10/25 | 1,241 | 1,241 | 1,215 | 1,219 | 833,400 |
| 2023/10/24 | 1,253 | 1,255 | 1,200 | 1,229 | 1,343,600 |
| 2023/10/23 | 1,200 | 1,235 | 1,193 | 1,224 | 1,930,300 |
| 2023/10/20 | 1,214 | 1,222 | 1,208 | 1,213 | 786,200 |
| 2023/10/19 | 1,207 | 1,232 | 1,202 | 1,226 | 1,148,300 |
| 2023/10/18 | 1,259 | 1,260 | 1,215 | 1,228 | 1,538,100 |
| 2023/10/17 | 1,273 | 1,275 | 1,239 | 1,242 | 1,760,000 |
| 2023/10/16 | 1,253 | 1,281 | 1,246 | 1,251 | 2,083,500 |
| 2023/10/13 | 1,237 | 1,269 | 1,231 | 1,259 | 1,519,200 |
| 2023/10/12 | 1,217 | 1,254 | 1,216 | 1,250 | 1,505,200 |
| 2023/10/11 | 1,234 | 1,234 | 1,210 | 1,211 | 1,199,400 |
| 2023/10/10 | 1,221 | 1,243 | 1,220 | 1,231 | 1,774,500 |
| 2023/10/06 | 1,193 | 1,221 | 1,193 | 1,212 | 1,324,800 |
| 2023/10/05 | 1,191 | 1,206 | 1,177 | 1,199 | 886,700 |
| 2023/10/04 | 1,175 | 1,200 | 1,171 | 1,186 | 1,319,700 |
| 2023/10/03 | 1,227 | 1,235 | 1,191 | 1,192 | 1,492,400 |
| 2023/10/02 | 1,243 | 1,255 | 1,219 | 1,221 | 1,383,800 |
| 2023/09/29 | 1,236 | 1,241 | 1,224 | 1,230 | 2,108,800 |
| 2023/09/28 | 1,226 | 1,238 | 1,211 | 1,221 | 1,666,600 |
| 2023/09/27 | 1,223 | 1,255 | 1,216 | 1,252 | 1,841,600 |
| 2023/09/26 | 1,264 | 1,264 | 1,215 | 1,221 | 1,871,000 |
| 2023/09/25 | 1,269 | 1,279 | 1,249 | 1,264 | 1,408,100 |
| 2023/09/22 | 1,256 | 1,273 | 1,252 | 1,263 | 1,506,500 |
| 2023/09/21 | 1,309 | 1,310 | 1,275 | 1,280 | 1,388,000 |
| 2023/09/20 | 1,321 | 1,336 | 1,318 | 1,318 | 1,234,700 |
| 2023/09/19 | 1,343 | 1,351 | 1,304 | 1,315 | 1,517,000 |
| 2023/09/15 | 1,366 | 1,367 | 1,347 | 1,360 | 1,326,200 |
| 2023/09/14 | 1,373 | 1,373 | 1,358 | 1,359 | 870,500 |
| 2023/09/13 | 1,367 | 1,383 | 1,361 | 1,376 | 585,900 |
| 2023/09/12 | 1,371 | 1,387 | 1,359 | 1,367 | 932,300 |
| 2023/09/11 | 1,354 | 1,359 | 1,333 | 1,346 | 928,400 |
| 2023/09/08 | 1,349 | 1,369 | 1,341 | 1,348 | 1,579,200 |
| 2023/09/07 | 1,402 | 1,421 | 1,374 | 1,379 | 1,071,000 |
| 2023/09/06 | 1,415 | 1,423 | 1,408 | 1,421 | 603,100 |
| 2023/09/05 | 1,396 | 1,405 | 1,389 | 1,402 | 850,200 |
| 2023/09/04 | 1,385 | 1,395 | 1,371 | 1,394 | 835,300 |
| 2023/09/01 | 1,354 | 1,391 | 1,342 | 1,382 | 1,169,200 |
| 2023/08/31 | 1,340 | 1,384 | 1,332 | 1,384 | 3,450,400 |
| 2023/08/30 | 1,323 | 1,353 | 1,319 | 1,343 | 1,490,000 |
| 2023/08/29 | 1,301 | 1,324 | 1,286 | 1,305 | 1,220,800 |
| 2023/08/28 | 1,321 | 1,326 | 1,304 | 1,318 | 665,800 |
| 2023/08/25 | 1,310 | 1,332 | 1,301 | 1,319 | 788,100 |
| 2023/08/24 | 1,338 | 1,341 | 1,316 | 1,322 | 997,100 |
| 2023/08/23 | 1,301 | 1,338 | 1,299 | 1,338 | 818,500 |
| 2023/08/22 | 1,315 | 1,328 | 1,306 | 1,315 | 715,500 |
| 2023/08/21 | 1,313 | 1,320 | 1,302 | 1,308 | 669,200 |
| 2023/08/18 | 1,323 | 1,323 | 1,299 | 1,315 | 766,400 |
| 2023/08/17 | 1,326 | 1,348 | 1,322 | 1,335 | 1,204,300 |
| 2023/08/16 | 1,398 | 1,401 | 1,336 | 1,336 | 1,134,400 |
| 2023/08/15 | 1,463 | 1,471 | 1,414 | 1,414 | 1,099,400 |
| 2023/08/14 | 1,473 | 1,492 | 1,451 | 1,458 | 1,409,400 |
| 2023/08/10 | 1,460 | 1,505 | 1,452 | 1,486 | 1,987,600 |
| 2023/08/09 | 1,620 | 1,646 | 1,607 | 1,609 | 842,900 |
| 2023/08/08 | 1,625 | 1,632 | 1,612 | 1,629 | 713,000 |
| 2023/08/07 | 1,591 | 1,620 | 1,583 | 1,620 | 742,700 |
| 2023/08/04 | 1,578 | 1,585 | 1,560 | 1,580 | 572,100 |
| 2023/08/03 | 1,585 | 1,589 | 1,568 | 1,573 | 654,200 |
| 2023/08/02 | 1,624 | 1,628 | 1,603 | 1,611 | 495,700 |
| 2023/08/01 | 1,644 | 1,646 | 1,628 | 1,637 | 466,200 |
| 2023/07/31 | 1,631 | 1,639 | 1,625 | 1,633 | 711,500 |
| 2023/07/28 | 1,577 | 1,614 | 1,568 | 1,606 | 784,400 |
| 2023/07/27 | 1,594 | 1,605 | 1,583 | 1,602 | 505,200 |
| 2023/07/26 | 1,587 | 1,611 | 1,577 | 1,603 | 700,900 |
| 2023/07/25 | 1,564 | 1,590 | 1,561 | 1,589 | 571,300 |
| 2023/07/24 | 1,575 | 1,578 | 1,559 | 1,565 | 634,100 |
| 2023/07/21 | 1,545 | 1,570 | 1,533 | 1,560 | 496,200 |
| 2023/07/20 | 1,567 | 1,572 | 1,541 | 1,547 | 1,001,900 |
| 2023/07/19 | 1,563 | 1,573 | 1,549 | 1,565 | 756,200 |
| 2023/07/18 | 1,526 | 1,551 | 1,520 | 1,551 | 563,700 |
| 2023/07/14 | 1,521 | 1,538 | 1,504 | 1,526 | 803,500 |
| 2023/07/13 | 1,476 | 1,523 | 1,468 | 1,521 | 772,200 |
| 2023/07/12 | 1,487 | 1,495 | 1,470 | 1,479 | 733,400 |
| 2023/07/11 | 1,451 | 1,486 | 1,449 | 1,479 | 1,102,000 |
| 2023/07/10 | 1,423 | 1,454 | 1,412 | 1,443 | 1,221,500 |
| 2023/07/07 | 1,435 | 1,448 | 1,420 | 1,421 | 1,070,700 |
| 2023/07/06 | 1,474 | 1,478 | 1,435 | 1,446 | 640,800 |
| 2023/07/05 | 1,500 | 1,510 | 1,481 | 1,482 | 696,700 |
| 2023/07/04 | 1,526 | 1,536 | 1,515 | 1,520 | 667,600 |
| 2023/07/03 | 1,532 | 1,553 | 1,531 | 1,546 | 558,800 |