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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/11/18 | 1,143 | 1,159 | 1,141 | 1,145 | 1,004,500 |
| 2025/11/17 | 1,141 | 1,157 | 1,139 | 1,143 | 1,207,300 |
| 2025/11/14 | 1,135 | 1,180 | 1,133 | 1,155 | 1,584,000 |
| 2025/11/13 | 1,164 | 1,260 | 1,153 | 1,194 | 3,131,100 |
| 2025/11/12 | 1,155 | 1,172 | 1,146 | 1,149 | 821,300 |
| 2025/11/11 | 1,162 | 1,168 | 1,145 | 1,145 | 1,206,500 |
| 2025/11/10 | 1,152 | 1,167 | 1,145 | 1,167 | 986,800 |
| 2025/11/07 | 1,127 | 1,143 | 1,122 | 1,140 | 805,500 |
| 2025/11/06 | 1,124 | 1,134 | 1,118 | 1,121 | 857,400 |
| 2025/11/05 | 1,119 | 1,122 | 1,095 | 1,109 | 1,242,800 |
| 2025/11/04 | 1,101 | 1,120 | 1,100 | 1,109 | 1,045,900 |
| 2025/10/31 | 1,113 | 1,119 | 1,103 | 1,115 | 982,500 |
| 2025/10/30 | 1,110 | 1,118 | 1,103 | 1,103 | 3,443,100 |
| 2025/10/29 | 1,120 | 1,128 | 1,108 | 1,113 | 1,275,700 |
| 2025/10/28 | 1,134 | 1,140 | 1,120 | 1,123 | 732,900 |
| 2025/10/27 | 1,135 | 1,152 | 1,133 | 1,142 | 749,800 |
| 2025/10/24 | 1,135 | 1,144 | 1,130 | 1,135 | 840,600 |
| 2025/10/23 | 1,128 | 1,141 | 1,125 | 1,133 | 902,400 |
| 2025/10/22 | 1,132 | 1,154 | 1,132 | 1,141 | 842,900 |
| 2025/10/21 | 1,112 | 1,133 | 1,111 | 1,129 | 1,002,000 |
| 2025/10/20 | 1,125 | 1,130 | 1,113 | 1,113 | 898,000 |
| 2025/10/17 | 1,105 | 1,120 | 1,102 | 1,112 | 1,339,500 |
| 2025/10/16 | 1,110 | 1,118 | 1,099 | 1,105 | 1,514,200 |
| 2025/10/15 | 1,112 | 1,126 | 1,109 | 1,110 | 1,511,900 |
| 2025/10/14 | 1,100 | 1,114 | 1,096 | 1,102 | 1,570,900 |
| 2025/10/10 | 1,135 | 1,138 | 1,114 | 1,116 | 1,607,300 |
| 2025/10/09 | 1,152 | 1,167 | 1,152 | 1,163 | 979,900 |
| 2025/10/08 | 1,181 | 1,189 | 1,155 | 1,158 | 1,033,800 |
| 2025/10/07 | 1,173 | 1,187 | 1,173 | 1,181 | 894,000 |
| 2025/10/06 | 1,166 | 1,172 | 1,159 | 1,164 | 869,700 |
| 2025/10/03 | 1,193 | 1,195 | 1,140 | 1,141 | 1,297,600 |
| 2025/10/02 | 1,181 | 1,196 | 1,162 | 1,189 | 1,005,800 |
| 2025/10/01 | 1,172 | 1,196 | 1,172 | 1,181 | 1,133,500 |
| 2025/09/30 | 1,170 | 1,192 | 1,167 | 1,189 | 877,300 |
| 2025/09/29 | 1,179 | 1,187 | 1,166 | 1,170 | 564,100 |
| 2025/09/26 | 1,197 | 1,208 | 1,192 | 1,195 | 694,300 |
| 2025/09/25 | 1,185 | 1,195 | 1,176 | 1,193 | 702,500 |
| 2025/09/24 | 1,198 | 1,206 | 1,178 | 1,183 | 629,300 |
| 2025/09/22 | 1,199 | 1,213 | 1,196 | 1,201 | 549,600 |
| 2025/09/19 | 1,216 | 1,223 | 1,198 | 1,200 | 1,096,600 |
| 2025/09/18 | 1,230 | 1,234 | 1,215 | 1,217 | 498,200 |
| 2025/09/17 | 1,240 | 1,241 | 1,211 | 1,230 | 526,200 |
| 2025/09/16 | 1,216 | 1,244 | 1,214 | 1,233 | 686,100 |
| 2025/09/12 | 1,228 | 1,241 | 1,220 | 1,236 | 885,600 |
| 2025/09/11 | 1,209 | 1,230 | 1,207 | 1,228 | 609,800 |
| 2025/09/10 | 1,201 | 1,222 | 1,201 | 1,219 | 442,400 |
| 2025/09/09 | 1,215 | 1,224 | 1,205 | 1,214 | 509,900 |
| 2025/09/08 | 1,212 | 1,218 | 1,205 | 1,205 | 426,500 |
| 2025/09/05 | 1,201 | 1,210 | 1,191 | 1,206 | 645,300 |
| 2025/09/04 | 1,202 | 1,207 | 1,197 | 1,201 | 538,000 |
| 2025/09/03 | 1,212 | 1,217 | 1,202 | 1,203 | 661,200 |
| 2025/09/02 | 1,208 | 1,226 | 1,200 | 1,204 | 621,000 |
| 2025/09/01 | 1,191 | 1,207 | 1,191 | 1,206 | 504,900 |
| 2025/08/29 | 1,199 | 1,221 | 1,185 | 1,185 | 880,300 |
| 2025/08/28 | 1,191 | 1,197 | 1,181 | 1,192 | 1,885,600 |
| 2025/08/27 | 1,196 | 1,198 | 1,187 | 1,189 | 593,500 |
| 2025/08/26 | 1,190 | 1,203 | 1,179 | 1,196 | 640,400 |
| 2025/08/25 | 1,191 | 1,206 | 1,186 | 1,205 | 554,200 |
| 2025/08/22 | 1,189 | 1,202 | 1,181 | 1,196 | 612,900 |
| 2025/08/21 | 1,203 | 1,203 | 1,183 | 1,185 | 616,200 |
| 2025/08/20 | 1,218 | 1,219 | 1,205 | 1,205 | 477,800 |
| 2025/08/19 | 1,190 | 1,223 | 1,189 | 1,219 | 652,500 |
| 2025/08/18 | 1,180 | 1,202 | 1,176 | 1,202 | 606,800 |
| 2025/08/15 | 1,162 | 1,183 | 1,159 | 1,170 | 1,107,100 |
| 2025/08/14 | 1,204 | 1,213 | 1,175 | 1,176 | 750,300 |
| 2025/08/13 | 1,194 | 1,218 | 1,182 | 1,213 | 677,800 |
| 2025/08/12 | 1,200 | 1,208 | 1,188 | 1,201 | 783,100 |
| 2025/08/08 | 1,197 | 1,218 | 1,182 | 1,199 | 926,700 |
| 2025/08/07 | 1,145 | 1,190 | 1,139 | 1,181 | 1,228,300 |
| 2025/08/06 | 1,221 | 1,241 | 1,130 | 1,158 | 1,962,800 |
| 2025/08/05 | 1,229 | 1,246 | 1,221 | 1,221 | 594,800 |
| 2025/08/04 | 1,215 | 1,227 | 1,212 | 1,223 | 465,700 |
| 2025/08/01 | 1,205 | 1,228 | 1,202 | 1,228 | 606,300 |
| 2025/07/31 | 1,200 | 1,200 | 1,185 | 1,196 | 563,700 |
| 2025/07/30 | 1,189 | 1,200 | 1,188 | 1,198 | 533,700 |
| 2025/07/29 | 1,197 | 1,208 | 1,190 | 1,196 | 415,800 |
| 2025/07/28 | 1,225 | 1,229 | 1,210 | 1,213 | 447,200 |
| 2025/07/25 | 1,236 | 1,238 | 1,222 | 1,229 | 716,000 |
| 2025/07/24 | 1,197 | 1,239 | 1,191 | 1,234 | 970,300 |
| 2025/07/23 | 1,167 | 1,198 | 1,161 | 1,198 | 803,200 |
| 2025/07/22 | 1,157 | 1,165 | 1,150 | 1,151 | 341,000 |
| 2025/07/18 | 1,163 | 1,166 | 1,149 | 1,158 | 485,200 |
| 2025/07/17 | 1,144 | 1,163 | 1,141 | 1,163 | 445,800 |
| 2025/07/16 | 1,138 | 1,159 | 1,138 | 1,150 | 595,600 |
| 2025/07/15 | 1,162 | 1,168 | 1,137 | 1,138 | 713,000 |
| 2025/07/14 | 1,163 | 1,174 | 1,145 | 1,149 | 515,700 |
| 2025/07/11 | 1,173 | 1,183 | 1,167 | 1,171 | 556,400 |
| 2025/07/10 | 1,171 | 1,183 | 1,163 | 1,169 | 765,600 |
| 2025/07/09 | 1,147 | 1,176 | 1,146 | 1,169 | 637,500 |
| 2025/07/08 | 1,158 | 1,165 | 1,143 | 1,150 | 730,200 |
| 2025/07/07 | 1,182 | 1,184 | 1,159 | 1,161 | 513,500 |
| 2025/07/04 | 1,165 | 1,177 | 1,163 | 1,171 | 513,100 |
| 2025/07/03 | 1,164 | 1,171 | 1,156 | 1,165 | 703,300 |
| 2025/07/02 | 1,160 | 1,182 | 1,157 | 1,170 | 637,300 |
| 2025/07/01 | 1,201 | 1,204 | 1,178 | 1,179 | 584,900 |
| 2025/06/30 | 1,188 | 1,200 | 1,187 | 1,196 | 868,300 |
| 2025/06/27 | 1,175 | 1,184 | 1,163 | 1,182 | 733,700 |
| 2025/06/26 | 1,150 | 1,167 | 1,148 | 1,165 | 699,100 |
| 2025/06/25 | 1,143 | 1,153 | 1,140 | 1,152 | 621,400 |
| 2025/06/24 | 1,151 | 1,167 | 1,149 | 1,149 | 427,100 |
| 2025/06/23 | 1,151 | 1,151 | 1,131 | 1,143 | 519,800 |
| 2025/06/20 | 1,161 | 1,168 | 1,144 | 1,157 | 1,118,200 |
| 2025/06/19 | 1,181 | 1,183 | 1,156 | 1,161 | 539,200 |
| 2025/06/18 | 1,168 | 1,186 | 1,168 | 1,181 | 532,100 |
| 2025/06/17 | 1,171 | 1,179 | 1,165 | 1,172 | 539,700 |
| 2025/06/16 | 1,158 | 1,172 | 1,150 | 1,171 | 719,400 |
| 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 |