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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,165 | 1,170 | 1,139 | 1,145 | 839,300 |
| 2025/06/12 | 1,141 | 1,165 | 1,140 | 1,154 | 942,600 |
| 2025/06/11 | 1,134 | 1,143 | 1,128 | 1,138 | 585,600 |
| 2025/06/10 | 1,125 | 1,152 | 1,120 | 1,133 | 819,500 |
| 2025/06/09 | 1,121 | 1,125 | 1,111 | 1,123 | 449,200 |
| 2025/06/06 | 1,117 | 1,135 | 1,117 | 1,120 | 613,500 |
| 2025/06/05 | 1,111 | 1,128 | 1,109 | 1,116 | 679,400 |
| 2025/06/04 | 1,138 | 1,146 | 1,118 | 1,118 | 852,200 |
| 2025/06/03 | 1,134 | 1,153 | 1,130 | 1,138 | 723,000 |
| 2025/06/02 | 1,125 | 1,149 | 1,123 | 1,145 | 522,600 |
| 2025/05/30 | 1,111 | 1,138 | 1,106 | 1,134 | 668,100 |
| 2025/05/29 | 1,142 | 1,152 | 1,131 | 1,137 | 535,000 |
| 2025/05/28 | 1,155 | 1,157 | 1,137 | 1,145 | 452,300 |
| 2025/05/27 | 1,149 | 1,153 | 1,139 | 1,143 | 298,500 |
| 2025/05/26 | 1,131 | 1,143 | 1,128 | 1,142 | 531,900 |
| 2025/05/23 | 1,123 | 1,133 | 1,123 | 1,131 | 402,600 |
| 2025/05/22 | 1,118 | 1,130 | 1,114 | 1,129 | 444,800 |
| 2025/05/21 | 1,132 | 1,140 | 1,120 | 1,130 | 471,200 |
| 2025/05/20 | 1,136 | 1,145 | 1,110 | 1,116 | 736,100 |
| 2025/05/19 | 1,134 | 1,134 | 1,116 | 1,125 | 583,800 |
| 2025/05/16 | 1,147 | 1,152 | 1,135 | 1,145 | 711,400 |
| 2025/05/15 | 1,130 | 1,157 | 1,126 | 1,147 | 781,700 |
| 2025/05/14 | 1,130 | 1,163 | 1,128 | 1,143 | 932,600 |
| 2025/05/13 | 1,122 | 1,157 | 1,103 | 1,124 | 1,643,200 |
| 2025/05/12 | 1,110 | 1,115 | 1,104 | 1,110 | 723,100 |
| 2025/05/09 | 1,094 | 1,104 | 1,090 | 1,099 | 653,300 |
| 2025/05/08 | 1,079 | 1,095 | 1,076 | 1,086 | 625,900 |
| 2025/05/07 | 1,094 | 1,097 | 1,081 | 1,083 | 591,800 |
| 2025/05/02 | 1,082 | 1,089 | 1,075 | 1,084 | 596,100 |
| 2025/05/01 | 1,072 | 1,091 | 1,072 | 1,088 | 571,000 |
| 2025/04/30 | 1,085 | 1,085 | 1,068 | 1,073 | 512,300 |
| 2025/04/28 | 1,070 | 1,078 | 1,068 | 1,075 | 514,100 |
| 2025/04/25 | 1,069 | 1,086 | 1,062 | 1,075 | 799,400 |
| 2025/04/24 | 1,050 | 1,065 | 1,046 | 1,053 | 541,100 |
| 2025/04/23 | 1,064 | 1,064 | 1,053 | 1,055 | 633,900 |
| 2025/04/22 | 1,032 | 1,047 | 1,029 | 1,046 | 571,400 |
| 2025/04/21 | 1,050 | 1,061 | 1,027 | 1,033 | 507,200 |
| 2025/04/18 | 1,052 | 1,068 | 1,046 | 1,058 | 521,100 |
| 2025/04/17 | 1,038 | 1,057 | 1,035 | 1,054 | 524,800 |
| 2025/04/16 | 1,031 | 1,046 | 1,028 | 1,045 | 636,600 |
| 2025/04/15 | 1,050 | 1,054 | 1,027 | 1,035 | 781,300 |
| 2025/04/14 | 1,043 | 1,052 | 1,038 | 1,043 | 584,000 |
| 2025/04/11 | 1,011 | 1,032 | 1,011 | 1,029 | 801,100 |
| 2025/04/10 | 1,035 | 1,043 | 1,008 | 1,038 | 1,008,300 |
| 2025/04/09 | 999 | 1,012 | 979 | 982 | 1,628,600 |
| 2025/04/08 | 1,013 | 1,024 | 1,003 | 1,015 | 812,900 |
| 2025/04/07 | 1,008 | 1,036 | 996 | 997 | 1,113,500 |
| 2025/04/04 | 1,070 | 1,086 | 1,054 | 1,064 | 925,000 |
| 2025/04/03 | 1,047 | 1,079 | 1,045 | 1,079 | 815,900 |
| 2025/04/02 | 1,096 | 1,096 | 1,074 | 1,076 | 806,600 |
| 2025/04/01 | 1,083 | 1,094 | 1,081 | 1,089 | 724,500 |
| 2025/03/31 | 1,098 | 1,101 | 1,080 | 1,082 | 985,900 |
| 2025/03/28 | 1,109 | 1,115 | 1,102 | 1,107 | 776,700 |
| 2025/03/27 | 1,132 | 1,142 | 1,118 | 1,130 | 760,900 |
| 2025/03/26 | 1,138 | 1,139 | 1,125 | 1,131 | 673,300 |
| 2025/03/25 | 1,118 | 1,133 | 1,117 | 1,133 | 469,300 |
| 2025/03/24 | 1,127 | 1,128 | 1,117 | 1,123 | 457,700 |
| 2025/03/21 | 1,123 | 1,134 | 1,121 | 1,127 | 780,900 |
| 2025/03/19 | 1,120 | 1,136 | 1,120 | 1,129 | 517,700 |
| 2025/03/18 | 1,112 | 1,123 | 1,108 | 1,114 | 644,400 |
| 2025/03/17 | 1,093 | 1,120 | 1,089 | 1,112 | 693,700 |
| 2025/03/14 | 1,084 | 1,092 | 1,077 | 1,088 | 494,300 |
| 2025/03/13 | 1,081 | 1,087 | 1,077 | 1,084 | 483,200 |
| 2025/03/12 | 1,092 | 1,108 | 1,066 | 1,081 | 1,012,000 |
| 2025/03/11 | 1,084 | 1,117 | 1,081 | 1,100 | 1,310,400 |
| 2025/03/10 | 1,071 | 1,106 | 1,068 | 1,093 | 918,700 |
| 2025/03/07 | 1,070 | 1,077 | 1,066 | 1,073 | 649,100 |
| 2025/03/06 | 1,060 | 1,080 | 1,058 | 1,079 | 557,900 |
| 2025/03/05 | 1,065 | 1,067 | 1,054 | 1,056 | 463,200 |
| 2025/03/04 | 1,053 | 1,059 | 1,046 | 1,056 | 736,000 |
| 2025/03/03 | 1,074 | 1,077 | 1,061 | 1,063 | 652,000 |
| 2025/02/28 | 1,075 | 1,086 | 1,059 | 1,065 | 1,014,000 |
| 2025/02/27 | 1,057 | 1,081 | 1,057 | 1,078 | 910,600 |
| 2025/02/26 | 1,076 | 1,079 | 1,062 | 1,069 | 711,500 |
| 2025/02/25 | 1,062 | 1,091 | 1,059 | 1,089 | 932,400 |
| 2025/02/21 | 1,050 | 1,064 | 1,049 | 1,059 | 812,700 |
| 2025/02/20 | 1,047 | 1,065 | 1,047 | 1,053 | 1,059,600 |
| 2025/02/19 | 1,053 | 1,072 | 1,051 | 1,055 | 1,101,400 |
| 2025/02/18 | 1,060 | 1,067 | 1,057 | 1,061 | 800,000 |
| 2025/02/17 | 1,080 | 1,102 | 1,048 | 1,048 | 1,466,100 |
| 2025/02/14 | 1,099 | 1,108 | 1,091 | 1,100 | 842,700 |
| 2025/02/13 | 1,095 | 1,102 | 1,079 | 1,091 | 1,579,200 |
| 2025/02/12 | 1,161 | 1,165 | 1,096 | 1,113 | 1,710,200 |
| 2025/02/10 | 1,150 | 1,162 | 1,148 | 1,150 | 667,800 |
| 2025/02/07 | 1,150 | 1,158 | 1,149 | 1,150 | 516,000 |
| 2025/02/06 | 1,141 | 1,154 | 1,139 | 1,150 | 702,800 |
| 2025/02/05 | 1,147 | 1,151 | 1,134 | 1,141 | 698,600 |
| 2025/02/04 | 1,144 | 1,150 | 1,138 | 1,147 | 786,900 |
| 2025/02/03 | 1,140 | 1,142 | 1,121 | 1,127 | 1,001,400 |
| 2025/01/31 | 1,160 | 1,162 | 1,143 | 1,155 | 754,600 |
| 2025/01/30 | 1,156 | 1,168 | 1,156 | 1,168 | 630,000 |
| 2025/01/29 | 1,161 | 1,168 | 1,153 | 1,156 | 924,400 |
| 2025/01/28 | 1,155 | 1,165 | 1,150 | 1,160 | 844,100 |
| 2025/01/27 | 1,152 | 1,159 | 1,144 | 1,157 | 1,082,200 |
| 2025/01/24 | 1,154 | 1,165 | 1,146 | 1,152 | 992,600 |
| 2025/01/23 | 1,149 | 1,153 | 1,136 | 1,141 | 454,300 |
| 2025/01/22 | 1,163 | 1,168 | 1,156 | 1,163 | 407,700 |
| 2025/01/21 | 1,165 | 1,166 | 1,149 | 1,156 | 376,900 |
| 2025/01/20 | 1,165 | 1,170 | 1,155 | 1,162 | 458,300 |
| 2025/01/17 | 1,170 | 1,170 | 1,151 | 1,163 | 423,700 |
| 2025/01/16 | 1,160 | 1,178 | 1,150 | 1,168 | 606,900 |
| 2025/01/15 | 1,146 | 1,163 | 1,138 | 1,147 | 710,800 |
| 2025/01/14 | 1,182 | 1,182 | 1,143 | 1,153 | 619,400 |
| 2025/01/10 | 1,175 | 1,185 | 1,173 | 1,173 | 714,300 |
| 2025/01/09 | 1,154 | 1,169 | 1,149 | 1,164 | 375,900 |
| 2025/01/08 | 1,167 | 1,172 | 1,152 | 1,160 | 467,100 |
| 2025/01/07 | 1,169 | 1,177 | 1,162 | 1,168 | 432,300 |
| 2025/01/06 | 1,205 | 1,211 | 1,161 | 1,161 | 602,500 |
| 2024/12/30 | 1,226 | 1,231 | 1,192 | 1,199 | 408,200 |
| 2024/12/27 | 1,220 | 1,222 | 1,211 | 1,222 | 286,800 |
| 2024/12/26 | 1,209 | 1,224 | 1,204 | 1,220 | 599,100 |
| 2024/12/25 | 1,212 | 1,219 | 1,196 | 1,219 | 370,200 |
| 2024/12/24 | 1,240 | 1,240 | 1,209 | 1,213 | 342,000 |
| 2024/12/23 | 1,240 | 1,246 | 1,232 | 1,239 | 400,200 |
| 2024/12/20 | 1,240 | 1,249 | 1,238 | 1,244 | 609,600 |
| 2024/12/19 | 1,209 | 1,244 | 1,207 | 1,237 | 547,800 |
| 2024/12/18 | 1,254 | 1,260 | 1,214 | 1,214 | 515,700 |
| 2024/12/17 | 1,270 | 1,274 | 1,257 | 1,262 | 660,000 |
| 2024/12/16 | 1,258 | 1,270 | 1,249 | 1,267 | 611,400 |
| 2024/12/13 | 1,241 | 1,259 | 1,237 | 1,251 | 856,300 |
| 2024/12/12 | 1,240 | 1,262 | 1,236 | 1,250 | 894,000 |
| 2024/12/11 | 1,224 | 1,238 | 1,214 | 1,238 | 579,500 |
| 2024/12/10 | 1,220 | 1,228 | 1,211 | 1,218 | 519,800 |
| 2024/12/09 | 1,176 | 1,220 | 1,174 | 1,217 | 668,000 |
| 2024/12/06 | 1,168 | 1,174 | 1,159 | 1,167 | 263,600 |
| 2024/12/05 | 1,158 | 1,169 | 1,155 | 1,161 | 425,600 |
| 2024/12/04 | 1,163 | 1,187 | 1,158 | 1,158 | 364,500 |
| 2024/12/03 | 1,147 | 1,171 | 1,146 | 1,164 | 607,700 |
| 2024/12/02 | 1,145 | 1,151 | 1,131 | 1,143 | 532,900 |
| 2024/11/29 | 1,152 | 1,154 | 1,145 | 1,147 | 438,800 |
| 2024/11/28 | 1,166 | 1,166 | 1,145 | 1,150 | 266,400 |
| 2024/11/27 | 1,167 | 1,168 | 1,142 | 1,164 | 409,600 |
| 2024/11/26 | 1,169 | 1,171 | 1,155 | 1,171 | 546,500 |
| 2024/11/25 | 1,193 | 1,193 | 1,170 | 1,177 | 670,200 |
| 2024/11/22 | 1,166 | 1,173 | 1,159 | 1,171 | 565,300 |
| 2024/11/21 | 1,147 | 1,167 | 1,144 | 1,164 | 675,700 |
| 2024/11/20 | 1,136 | 1,157 | 1,130 | 1,141 | 767,800 |
| 2024/11/19 | 1,133 | 1,138 | 1,103 | 1,136 | 917,200 |
| 2024/11/18 | 1,137 | 1,174 | 1,133 | 1,133 | 1,061,900 |
| 2024/11/15 | 1,212 | 1,212 | 1,138 | 1,140 | 1,265,400 |
| 2024/11/14 | 1,225 | 1,246 | 1,197 | 1,201 | 2,012,700 |
| 2024/11/13 | 1,226 | 1,247 | 1,205 | 1,220 | 1,489,500 |
| 2024/11/12 | 1,226 | 1,238 | 1,216 | 1,219 | 974,100 |
| 2024/11/11 | 1,208 | 1,223 | 1,205 | 1,222 | 680,000 |
| 2024/11/08 | 1,225 | 1,232 | 1,217 | 1,219 | 692,000 |
| 2024/11/07 | 1,223 | 1,237 | 1,208 | 1,217 | 621,900 |
| 2024/11/06 | 1,200 | 1,238 | 1,194 | 1,218 | 797,700 |
| 2024/11/05 | 1,209 | 1,209 | 1,186 | 1,203 | 578,500 |
| 2024/11/01 | 1,191 | 1,210 | 1,188 | 1,201 | 489,300 |
| 2024/10/31 | 1,220 | 1,230 | 1,211 | 1,217 | 766,000 |
| 2024/10/30 | 1,232 | 1,238 | 1,220 | 1,220 | 4,264,700 |
| 2024/10/29 | 1,228 | 1,230 | 1,214 | 1,230 | 483,000 |
| 2024/10/28 | 1,198 | 1,223 | 1,189 | 1,223 | 452,000 |
| 2024/10/25 | 1,187 | 1,195 | 1,177 | 1,194 | 504,500 |
| 2024/10/24 | 1,176 | 1,194 | 1,166 | 1,184 | 478,000 |
| 2024/10/23 | 1,199 | 1,202 | 1,185 | 1,189 | 516,000 |
| 2024/10/22 | 1,206 | 1,207 | 1,180 | 1,198 | 666,500 |
| 2024/10/21 | 1,202 | 1,227 | 1,197 | 1,210 | 434,400 |
| 2024/10/18 | 1,192 | 1,210 | 1,190 | 1,201 | 431,400 |
| 2024/10/17 | 1,195 | 1,207 | 1,185 | 1,195 | 461,000 |
| 2024/10/16 | 1,175 | 1,200 | 1,175 | 1,196 | 739,800 |
| 2024/10/15 | 1,167 | 1,204 | 1,165 | 1,194 | 759,100 |
| 2024/10/11 | 1,157 | 1,180 | 1,155 | 1,160 | 660,500 |
| 2024/10/10 | 1,172 | 1,174 | 1,154 | 1,166 | 552,600 |
| 2024/10/09 | 1,158 | 1,175 | 1,155 | 1,172 | 641,900 |
| 2024/10/08 | 1,175 | 1,189 | 1,158 | 1,163 | 680,900 |
| 2024/10/07 | 1,196 | 1,205 | 1,181 | 1,197 | 534,600 |
| 2024/10/04 | 1,175 | 1,194 | 1,166 | 1,185 | 451,700 |
| 2024/10/03 | 1,175 | 1,176 | 1,154 | 1,166 | 354,000 |
| 2024/10/02 | 1,162 | 1,175 | 1,145 | 1,150 | 496,900 |
| 2024/10/01 | 1,169 | 1,174 | 1,157 | 1,167 | 500,200 |
| 2024/09/30 | 1,168 | 1,178 | 1,157 | 1,169 | 951,600 |
| 2024/09/27 | 1,196 | 1,231 | 1,190 | 1,222 | 571,500 |
| 2024/09/26 | 1,225 | 1,239 | 1,214 | 1,238 | 783,100 |
| 2024/09/25 | 1,206 | 1,224 | 1,204 | 1,214 | 517,300 |
| 2024/09/24 | 1,233 | 1,234 | 1,203 | 1,206 | 781,400 |
| 2024/09/20 | 1,214 | 1,248 | 1,211 | 1,232 | 958,600 |
| 2024/09/19 | 1,210 | 1,217 | 1,200 | 1,203 | 382,800 |
| 2024/09/18 | 1,172 | 1,194 | 1,164 | 1,194 | 428,600 |
| 2024/09/17 | 1,188 | 1,190 | 1,154 | 1,174 | 693,200 |
| 2024/09/13 | 1,228 | 1,231 | 1,175 | 1,187 | 829,500 |
| 2024/09/12 | 1,235 | 1,246 | 1,223 | 1,241 | 438,100 |
| 2024/09/11 | 1,231 | 1,237 | 1,217 | 1,228 | 652,100 |
| 2024/09/10 | 1,224 | 1,237 | 1,219 | 1,228 | 474,800 |
| 2024/09/09 | 1,198 | 1,221 | 1,193 | 1,217 | 303,500 |
| 2024/09/06 | 1,219 | 1,225 | 1,212 | 1,214 | 356,700 |
| 2024/09/05 | 1,227 | 1,237 | 1,215 | 1,217 | 329,300 |
| 2024/09/04 | 1,234 | 1,253 | 1,221 | 1,222 | 484,000 |
| 2024/09/03 | 1,227 | 1,254 | 1,224 | 1,250 | 347,900 |
| 2024/09/02 | 1,234 | 1,244 | 1,223 | 1,231 | 357,400 |
| 2024/08/30 | 1,233 | 1,242 | 1,229 | 1,231 | 570,900 |
| 2024/08/29 | 1,246 | 1,253 | 1,236 | 1,246 | 422,500 |
| 2024/08/28 | 1,232 | 1,249 | 1,225 | 1,245 | 316,300 |
| 2024/08/27 | 1,245 | 1,249 | 1,235 | 1,243 | 403,900 |
| 2024/08/26 | 1,222 | 1,236 | 1,222 | 1,234 | 379,000 |
| 2024/08/23 | 1,224 | 1,234 | 1,217 | 1,219 | 516,100 |
| 2024/08/22 | 1,230 | 1,234 | 1,217 | 1,231 | 387,900 |
| 2024/08/21 | 1,229 | 1,239 | 1,224 | 1,225 | 502,200 |
| 2024/08/20 | 1,198 | 1,231 | 1,196 | 1,225 | 575,800 |
| 2024/08/19 | 1,184 | 1,200 | 1,179 | 1,186 | 392,700 |