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
2014/12/30 1,190 1,190 1,160 1,160 440,400
2014/12/29 1,192 1,199 1,176 1,188 396,100
2014/12/26 1,195 1,203 1,170 1,178 571,800
2014/12/25 1,178 1,198 1,172 1,192 368,900
2014/12/24 1,178 1,183 1,167 1,181 462,900
2014/12/22 1,176 1,177 1,148 1,161 490,200
2014/12/19 1,178 1,179 1,165 1,171 807,700
2014/12/18 1,135 1,152 1,131 1,150 854,300
2014/12/17 1,110 1,114 1,097 1,104 718,800
2014/12/16 1,100 1,118 1,098 1,113 804,800
2014/12/15 1,091 1,120 1,087 1,118 764,100
2014/12/12 1,110 1,135 1,108 1,121 1,287,500
2014/12/11 1,110 1,127 1,100 1,119 719,100
2014/12/10 1,173 1,192 1,133 1,140 1,160,900
2014/12/09 1,190 1,201 1,182 1,201 619,300
2014/12/08 1,181 1,193 1,174 1,189 879,300
2014/12/05 1,179 1,182 1,170 1,175 440,800
2014/12/04 1,182 1,191 1,178 1,179 794,200
2014/12/03 1,179 1,180 1,160 1,162 543,200
2014/12/02 1,147 1,180 1,145 1,173 550,700
2014/12/01 1,147 1,174 1,147 1,159 443,600
2014/11/28 1,138 1,161 1,137 1,154 877,300
2014/11/27 1,125 1,137 1,124 1,126 573,300
2014/11/26 1,113 1,134 1,107 1,126 1,015,700
2014/11/25 1,168 1,169 1,122 1,125 1,402,500
2014/11/21 1,167 1,169 1,147 1,161 604,600
2014/11/20 1,181 1,186 1,164 1,167 611,800
2014/11/19 1,174 1,177 1,159 1,166 878,400
2014/11/18 1,162 1,172 1,147 1,170 878,700
2014/11/17 1,159 1,174 1,140 1,144 1,151,500
2014/11/14 1,219 1,221 1,168 1,189 1,249,000
2014/11/13 1,162 1,209 1,149 1,201 1,343,400
2014/11/12 1,167 1,188 1,163 1,169 1,065,100
2014/11/11 1,147 1,163 1,137 1,154 954,000
2014/11/10 1,155 1,164 1,127 1,137 1,076,600
2014/11/07 1,130 1,145 1,115 1,141 1,063,400
2014/11/06 1,135 1,136 1,102 1,104 826,300
2014/11/05 1,120 1,134 1,113 1,132 871,000
2014/11/04 1,140 1,140 1,109 1,122 1,498,800
2014/10/31 1,047 1,096 1,046 1,091 1,463,200
2014/10/30 1,016 1,036 1,016 1,030 602,900
2014/10/29 1,016 1,025 1,012 1,016 350,700
2014/10/28 1,001 1,020 1,001 1,011 475,500
2014/10/27 995 1,010 993 1,007 382,200
2014/10/24 997 1,001 983 993 504,700
2014/10/23 978 990 971 985 502,000
2014/10/22 964 987 962 986 773,400
2014/10/21 970 977 946 947 819,700
2014/10/20 936 969 936 968 1,168,700
2014/10/17 939 941 911 912 1,302,800
2014/10/16 960 966 929 936 1,543,600
2014/10/15 977 982 965 977 779,800
2014/10/14 963 993 963 978 988,400
2014/10/10 993 1,001 983 992 1,016,700
2014/10/09 1,033 1,044 1,016 1,018 898,700
2014/10/08 1,050 1,055 1,025 1,033 1,361,500
2014/10/07 1,072 1,087 1,064 1,069 775,800
2014/10/06 1,075 1,076 1,062 1,062 614,400
2014/10/03 1,044 1,057 1,041 1,055 551,900
2014/10/02 1,073 1,085 1,043 1,044 827,600
2014/10/01 1,116 1,117 1,082 1,085 931,100
2014/09/30 1,119 1,130 1,107 1,110 655,000
2014/09/29 1,125 1,131 1,123 1,128 433,800
2014/09/26 1,113 1,134 1,111 1,124 649,600
2014/09/25 1,105 1,130 1,105 1,130 763,000
2014/09/24 1,084 1,100 1,082 1,099 587,600
2014/09/22 1,080 1,094 1,074 1,094 461,900
2014/09/19 1,076 1,087 1,066 1,080 732,200
2014/09/18 1,083 1,083 1,071 1,076 631,400
2014/09/17 1,071 1,071 1,059 1,064 555,000
2014/09/16 1,065 1,080 1,062 1,069 614,000
2014/09/12 1,064 1,065 1,049 1,061 946,200
2014/09/11 1,073 1,079 1,052 1,061 608,000
2014/09/10 1,048 1,065 1,042 1,065 1,081,400
2014/09/09 1,053 1,057 1,046 1,049 685,500
2014/09/08 1,046 1,055 1,029 1,043 966,500
2014/09/05 1,049 1,056 1,037 1,044 794,200
2014/09/04 1,053 1,058 1,028 1,039 1,390,100
2014/09/03 1,086 1,086 1,054 1,058 1,841,100
2014/09/02 1,079 1,104 1,078 1,097 937,200
2014/09/01 1,074 1,079 1,057 1,071 536,800
2014/08/29 1,086 1,096 1,075 1,076 618,100
2014/08/28 1,084 1,098 1,081 1,093 1,115,800
2014/08/27 1,096 1,111 1,081 1,088 791,700
2014/08/26 1,115 1,117 1,092 1,094 743,700
2014/08/25 1,104 1,122 1,103 1,118 580,500
2014/08/22 1,109 1,119 1,102 1,103 490,900
2014/08/21 1,098 1,106 1,077 1,106 643,400
2014/08/20 1,095 1,103 1,091 1,093 712,200
2014/08/19 1,100 1,102 1,089 1,096 623,700
2014/08/18 1,075 1,095 1,075 1,091 421,600
2014/08/15 1,072 1,083 1,071 1,080 870,200
2014/08/14 1,080 1,097 1,072 1,089 582,600
2014/08/13 1,063 1,078 1,061 1,073 796,700
2014/08/12 1,077 1,107 1,064 1,070 1,186,000
2014/08/11 1,049 1,062 1,041 1,059 584,700
2014/08/08 1,051 1,063 1,030 1,038 1,225,500
2014/08/07 1,050 1,060 1,048 1,057 1,020,700
2014/08/06 1,049 1,069 1,037 1,038 2,183,700
2014/08/05 1,100 1,108 1,062 1,079 778,100
2014/08/04 1,078 1,107 1,062 1,096 1,002,200
2014/08/01 1,082 1,091 1,079 1,083 689,900
2014/07/31 1,087 1,095 1,085 1,089 741,800
2014/07/30 1,077 1,084 1,073 1,081 411,600
2014/07/29 1,084 1,088 1,079 1,084 442,600
2014/07/28 1,086 1,086 1,072 1,079 576,900
2014/07/25 1,079 1,081 1,073 1,080 698,500
2014/07/24 1,069 1,073 1,063 1,067 883,800
2014/07/23 1,061 1,070 1,057 1,061 482,600
2014/07/22 1,060 1,074 1,058 1,063 637,300
2014/07/18 1,040 1,053 1,037 1,048 562,500
2014/07/17 1,054 1,061 1,046 1,053 688,300
2014/07/16 1,050 1,069 1,041 1,045 1,245,200
2014/07/15 1,025 1,036 1,023 1,034 407,300
2014/07/14 1,014 1,022 1,011 1,022 564,700
2014/07/11 1,009 1,019 999 1,019 717,700
2014/07/10 1,020 1,028 1,011 1,015 631,900
2014/07/09 1,007 1,018 1,005 1,011 415,700
2014/07/08 1,012 1,030 1,003 1,023 941,200
2014/07/07 1,019 1,027 1,014 1,019 331,000
2014/07/04 1,035 1,035 1,018 1,024 515,300
2014/07/03 1,039 1,040 1,021 1,025 899,100
2014/07/02 1,030 1,046 1,029 1,036 1,351,700
2014/07/01 1,005 1,024 1,000 1,020 922,300
2014/06/30 990 1,007 988 1,006 1,040,900
2014/06/27 994 999 985 989 1,167,000
2014/06/26 988 994 981 990 1,297,600
2014/06/25 965 989 964 979 1,609,900
2014/06/24 957 965 951 962 623,500
2014/06/23 965 970 950 954 552,900
2014/06/20 950 959 946 958 895,000
2014/06/19 940 950 933 950 697,300
2014/06/18 939 946 935 944 738,500
2014/06/17 940 944 923 934 1,855,300
2014/06/16 950 952 939 946 788,000
2014/06/13 952 960 934 956 1,379,400
2014/06/12 943 950 939 950 766,600
2014/06/11 947 952 940 952 863,500
2014/06/10 941 950 937 943 882,700
2014/06/09 927 940 926 939 921,400
2014/06/06 945 948 938 942 917,300
2014/06/05 950 956 936 946 981,400
2014/06/04 955 956 944 947 1,015,700
2014/06/03 943 952 937 949 1,192,900
2014/06/02 937 946 931 945 1,387,900
2014/05/30 932 933 911 921 3,290,900
2014/05/29 952 959 941 947 1,563,400
2014/05/28 961 966 943 955 2,544,100
2014/05/27 973 975 960 961 1,630,500
2014/05/26 967 971 960 968 1,476,800
2014/05/23 930 958 928 956 1,952,900
2014/05/22 919 930 917 927 1,609,100
2014/05/21 895 909 891 904 1,596,700
2014/05/20 894 902 885 895 1,791,500
2014/05/19 880 895 880 890 1,936,500
2014/05/16 860 884 856 881 1,530,200
2014/05/15 860 874 852 872 1,413,800
2014/05/14 859 869 854 867 1,934,300
2014/05/13 860 865 848 851 2,805,900
2014/05/12 830 871 830 853 4,676,200
2014/05/09 779 788 769 781 1,069,000
2014/05/08 771 782 770 776 1,169,900
2014/05/07 790 790 770 773 1,210,700
2014/05/02 796 802 790 794 860,300
2014/05/01 795 802 791 802 1,043,900
2014/04/30 793 799 790 793 1,143,900
2014/04/28 774 792 771 789 795,500
2014/04/25 776 784 770 783 875,000
2014/04/24 769 779 769 772 780,400
2014/04/23 768 770 755 768 809,700
2014/04/22 772 774 762 764 824,700
2014/04/21 770 775 768 770 589,800
2014/04/18 769 771 763 769 509,000
2014/04/17 757 767 754 765 880,900
2014/04/16 738 751 736 751 560,400
2014/04/15 739 740 724 728 821,600
2014/04/14 713 739 709 734 1,127,900
2014/04/11 720 724 713 714 1,501,600
2014/04/10 720 731 720 725 1,571,100
2014/04/09 706 711 701 705 1,361,700
2014/04/08 717 718 709 712 963,300
2014/04/07 711 722 711 718 831,600
2014/04/04 711 724 711 722 1,107,400
2014/04/03 713 720 711 717 1,203,800
2014/04/02 714 721 711 718 1,925,500
2014/04/01 719 722 711 716 1,521,800
2014/03/31 727 727 710 720 1,536,800
2014/03/28 715 727 704 727 1,641,100
2014/03/27 712 727 711 723 1,785,400
2014/03/26 719 739 712 719 1,811,300
2014/03/25 729 740 721 724 1,748,700
2014/03/24 711 745 711 735 1,922,000
2014/03/20 729 730 711 713 1,140,500
2014/03/19 719 733 715 724 831,700
2014/03/18 724 726 716 717 1,048,100
2014/03/17 702 718 702 705 826,900
2014/03/14 703 717 701 709 1,818,400
2014/03/13 740 742 723 727 1,189,400
2014/03/12 750 751 739 742 924,900
2014/03/11 765 768 756 761 593,000
2014/03/10 769 778 762 770 825,500
2014/03/07 779 780 769 777 833,400
2014/03/06 763 775 757 774 915,900
2014/03/05 770 773 755 758 578,000
2014/03/04 755 763 751 758 663,200
2014/03/03 753 768 739 756 528,100
2014/02/28 778 787 754 760 724,800
2014/02/27 772 780 765 774 577,100
2014/02/26 780 787 774 776 393,200
2014/02/25 792 796 774 790 525,900
2014/02/24 801 813 764 780 1,032,300
2014/02/21 778 797 776 795 476,200
2014/02/20 786 791 762 765 638,600
2014/02/19 795 800 784 788 457,300
2014/02/18 781 799 777 796 537,500
2014/02/17 770 787 765 784 290,600
2014/02/14 787 795 767 774 467,700
2014/02/13 802 804 786 788 508,000
2014/02/12 807 815 793 796 709,300
2014/02/10 791 795 777 794 534,100
2014/02/07 758 780 747 774 982,400
2014/02/06 774 775 757 767 753,700
2014/02/05 770 786 754 765 937,800
2014/02/04 805 805 759 760 1,150,300
2014/02/03 830 838 812 813 599,300
2014/01/31 842 849 830 836 729,000
2014/01/30 847 849 834 841 988,400
2014/01/29 852 866 849 861 871,200
2014/01/28 820 838 820 826 830,600
2014/01/27 819 838 819 820 809,000
2014/01/24 853 888 840 843 1,479,700
2014/01/23 888 890 862 863 1,318,000
2014/01/22 866 878 850 875 1,269,200
2014/01/21 853 873 852 858 944,800
2014/01/20 855 862 849 853 1,029,200
2014/01/17 820 851 820 849 1,213,300
2014/01/16 833 839 815 816 852,500
2014/01/15 822 832 812 830 630,300
2014/01/14 821 822 810 812 627,500
2014/01/10 821 835 821 829 821,200
2014/01/09 830 836 814 822 704,900
2014/01/08 816 833 814 833 701,500
2014/01/07 815 819 806 809 610,400
2014/01/06 812 815 804 815 585,700

このページの先頭へ