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
2020/12/30 1,443 1,443 1,407 1,415 492,600
2020/12/29 1,436 1,455 1,423 1,455 418,000
2020/12/28 1,431 1,437 1,415 1,425 438,500
2020/12/25 1,440 1,446 1,424 1,436 376,100
2020/12/24 1,422 1,439 1,413 1,422 422,800
2020/12/23 1,422 1,428 1,400 1,411 499,900
2020/12/22 1,392 1,416 1,386 1,408 598,200
2020/12/21 1,423 1,433 1,393 1,409 542,000
2020/12/18 1,394 1,410 1,385 1,406 725,900
2020/12/17 1,410 1,416 1,384 1,391 554,300
2020/12/16 1,425 1,436 1,418 1,429 414,400
2020/12/15 1,420 1,422 1,405 1,412 743,600
2020/12/14 1,437 1,461 1,436 1,437 546,000
2020/12/11 1,465 1,474 1,417 1,429 830,700
2020/12/10 1,483 1,500 1,455 1,465 823,200
2020/12/09 1,498 1,517 1,485 1,516 657,700
2020/12/08 1,561 1,581 1,538 1,538 722,100
2020/12/07 1,571 1,571 1,539 1,540 303,600
2020/12/04 1,574 1,584 1,558 1,559 330,700
2020/12/03 1,566 1,602 1,564 1,576 655,600
2020/12/02 1,562 1,568 1,539 1,558 786,700
2020/12/01 1,517 1,548 1,513 1,547 621,400
2020/11/30 1,538 1,538 1,509 1,510 1,033,500
2020/11/27 1,571 1,580 1,546 1,555 905,700
2020/11/26 1,529 1,578 1,520 1,572 639,000
2020/11/25 1,562 1,572 1,527 1,531 548,600
2020/11/24 1,514 1,547 1,508 1,527 637,600
2020/11/20 1,465 1,477 1,440 1,472 569,000
2020/11/19 1,461 1,466 1,438 1,466 768,800
2020/11/18 1,509 1,514 1,472 1,475 944,300
2020/11/17 1,475 1,498 1,451 1,491 968,300
2020/11/16 1,410 1,470 1,383 1,445 983,600
2020/11/13 1,374 1,408 1,358 1,391 1,144,300
2020/11/12 1,521 1,537 1,492 1,504 731,500
2020/11/11 1,560 1,561 1,526 1,561 757,500
2020/11/10 1,498 1,522 1,483 1,509 796,200
2020/11/09 1,435 1,449 1,417 1,439 449,400
2020/11/06 1,394 1,416 1,379 1,405 499,100
2020/11/05 1,387 1,393 1,355 1,388 535,600
2020/11/04 1,402 1,414 1,372 1,384 626,800
2020/11/02 1,357 1,397 1,355 1,372 492,700
2020/10/30 1,390 1,390 1,323 1,327 729,500
2020/10/29 1,361 1,401 1,352 1,392 549,900
2020/10/28 1,382 1,408 1,374 1,388 628,800
2020/10/27 1,433 1,433 1,405 1,418 446,400
2020/10/26 1,479 1,494 1,459 1,462 266,200
2020/10/23 1,464 1,475 1,451 1,468 350,500
2020/10/22 1,442 1,454 1,418 1,450 528,800
2020/10/21 1,430 1,454 1,426 1,446 385,400
2020/10/20 1,438 1,451 1,418 1,421 500,400
2020/10/19 1,450 1,477 1,449 1,463 353,400
2020/10/16 1,450 1,454 1,435 1,436 312,700
2020/10/15 1,473 1,486 1,445 1,458 281,500
2020/10/14 1,451 1,468 1,441 1,465 345,000
2020/10/13 1,480 1,485 1,452 1,472 300,700
2020/10/12 1,453 1,484 1,440 1,478 463,700
2020/10/09 1,473 1,477 1,454 1,465 340,200
2020/10/08 1,457 1,473 1,450 1,464 688,800
2020/10/07 1,429 1,440 1,411 1,438 622,200
2020/10/06 1,398 1,446 1,393 1,441 976,500
2020/10/05 1,362 1,386 1,357 1,372 730,400
2020/10/02 1,340 1,369 1,328 1,340 832,500
2020/09/30 1,395 1,396 1,349 1,355 772,100
2020/09/29 1,404 1,436 1,391 1,425 470,600
2020/09/28 1,367 1,418 1,364 1,417 699,400
2020/09/25 1,375 1,381 1,342 1,354 897,200
2020/09/24 1,410 1,414 1,365 1,371 782,000
2020/09/23 1,431 1,455 1,427 1,441 591,900
2020/09/18 1,446 1,466 1,440 1,459 793,000
2020/09/17 1,447 1,449 1,429 1,439 439,200
2020/09/16 1,469 1,469 1,443 1,447 692,300
2020/09/15 1,437 1,471 1,422 1,469 830,800
2020/09/14 1,420 1,442 1,410 1,438 585,600
2020/09/11 1,386 1,414 1,379 1,410 625,300
2020/09/10 1,380 1,391 1,345 1,375 1,272,500
2020/09/09 1,414 1,415 1,390 1,403 872,700
2020/09/08 1,363 1,419 1,363 1,417 846,700
2020/09/07 1,320 1,380 1,316 1,360 669,500
2020/09/04 1,320 1,328 1,295 1,309 430,600
2020/09/03 1,334 1,348 1,328 1,336 477,400
2020/09/02 1,309 1,320 1,297 1,319 483,300
2020/09/01 1,303 1,307 1,284 1,302 662,400
2020/08/31 1,359 1,369 1,320 1,320 971,100
2020/08/28 1,360 1,376 1,318 1,340 748,100
2020/08/27 1,358 1,377 1,354 1,368 415,400
2020/08/26 1,348 1,358 1,337 1,358 482,500
2020/08/25 1,379 1,385 1,360 1,361 590,800
2020/08/24 1,352 1,355 1,335 1,349 287,600
2020/08/21 1,343 1,368 1,343 1,353 376,900
2020/08/20 1,328 1,342 1,308 1,319 649,600
2020/08/19 1,343 1,354 1,328 1,348 421,500
2020/08/18 1,344 1,355 1,331 1,352 427,500
2020/08/17 1,358 1,365 1,336 1,342 373,200
2020/08/14 1,384 1,386 1,345 1,355 840,000
2020/08/13 1,406 1,411 1,357 1,387 934,400
2020/08/12 1,369 1,391 1,344 1,388 958,000
2020/08/11 1,302 1,368 1,283 1,351 1,333,300
2020/08/07 1,322 1,340 1,270 1,276 1,288,400
2020/08/06 1,303 1,320 1,297 1,306 474,900
2020/08/05 1,297 1,312 1,278 1,309 832,000
2020/08/04 1,228 1,286 1,228 1,278 841,300
2020/08/03 1,176 1,207 1,168 1,205 374,300
2020/07/31 1,215 1,224 1,156 1,156 707,100
2020/07/30 1,242 1,252 1,213 1,216 568,200
2020/07/29 1,220 1,220 1,198 1,211 344,800
2020/07/28 1,243 1,262 1,226 1,232 463,200
2020/07/27 1,223 1,243 1,204 1,243 610,300
2020/07/22 1,224 1,237 1,216 1,224 478,100
2020/07/21 1,229 1,229 1,202 1,214 541,500
2020/07/20 1,235 1,238 1,214 1,226 558,300
2020/07/17 1,231 1,248 1,229 1,235 288,400
2020/07/16 1,284 1,290 1,241 1,254 869,100
2020/07/15 1,222 1,259 1,215 1,248 839,100
2020/07/14 1,194 1,226 1,192 1,202 1,377,800
2020/07/13 1,173 1,213 1,169 1,197 1,630,800
2020/07/10 1,171 1,178 1,133 1,133 1,081,500
2020/07/09 1,200 1,211 1,173 1,177 702,300
2020/07/08 1,248 1,255 1,219 1,219 937,800
2020/07/07 1,255 1,262 1,244 1,253 474,200
2020/07/06 1,231 1,258 1,225 1,253 350,800
2020/07/03 1,231 1,250 1,212 1,231 262,400
2020/07/02 1,248 1,266 1,227 1,241 599,200
2020/07/01 1,268 1,277 1,234 1,236 624,800
2020/06/30 1,285 1,308 1,276 1,281 718,700
2020/06/29 1,247 1,260 1,236 1,239 552,200
2020/06/26 1,256 1,274 1,251 1,273 440,300
2020/06/25 1,255 1,259 1,227 1,246 357,000
2020/06/24 1,288 1,294 1,274 1,279 486,200
2020/06/23 1,289 1,315 1,271 1,288 600,500
2020/06/22 1,267 1,283 1,259 1,279 392,300
2020/06/19 1,312 1,312 1,254 1,267 1,160,000
2020/06/18 1,298 1,298 1,270 1,282 514,700
2020/06/17 1,304 1,316 1,283 1,313 580,500
2020/06/16 1,257 1,331 1,257 1,315 1,037,600
2020/06/15 1,250 1,259 1,209 1,209 381,100
2020/06/12 1,230 1,265 1,223 1,264 889,100
2020/06/11 1,315 1,331 1,281 1,283 790,600
2020/06/10 1,358 1,359 1,313 1,343 749,300
2020/06/09 1,390 1,394 1,361 1,371 532,900
2020/06/08 1,386 1,388 1,367 1,388 567,700
2020/06/05 1,357 1,367 1,333 1,362 475,700
2020/06/04 1,396 1,397 1,328 1,358 742,000
2020/06/03 1,381 1,402 1,367 1,374 829,300
2020/06/02 1,330 1,364 1,311 1,352 673,400
2020/06/01 1,318 1,324 1,298 1,312 667,200
2020/05/29 1,321 1,359 1,301 1,339 1,763,600
2020/05/28 1,325 1,350 1,306 1,340 1,201,500
2020/05/27 1,300 1,330 1,284 1,321 1,335,100
2020/05/26 1,250 1,309 1,248 1,290 1,396,100
2020/05/25 1,181 1,265 1,180 1,229 1,230,900
2020/05/22 1,162 1,162 1,123 1,142 788,700
2020/05/21 1,160 1,173 1,152 1,169 763,800
2020/05/20 1,160 1,169 1,148 1,167 753,700
2020/05/19 1,164 1,167 1,143 1,155 631,200
2020/05/18 1,128 1,134 1,106 1,117 623,600
2020/05/15 1,120 1,120 1,083 1,112 591,200
2020/05/14 1,119 1,133 1,100 1,100 570,100
2020/05/13 1,127 1,162 1,121 1,161 857,300
2020/05/12 1,197 1,197 1,152 1,158 589,500
2020/05/11 1,180 1,230 1,167 1,209 1,063,300
2020/05/08 1,141 1,169 1,131 1,161 772,800
2020/05/07 1,126 1,137 1,089 1,111 1,082,700
2020/05/01 1,171 1,176 1,137 1,156 595,800
2020/04/30 1,200 1,245 1,192 1,202 1,041,600
2020/04/28 1,155 1,179 1,144 1,172 777,900
2020/04/27 1,112 1,148 1,104 1,138 835,500
2020/04/24 1,094 1,103 1,063 1,103 1,025,300
2020/04/23 1,045 1,102 1,045 1,098 983,100
2020/04/22 1,055 1,065 1,034 1,045 799,000
2020/04/21 1,093 1,096 1,055 1,063 740,600
2020/04/20 1,100 1,113 1,081 1,106 672,300
2020/04/17 1,102 1,138 1,085 1,130 772,400
2020/04/16 1,093 1,110 1,083 1,087 736,100
2020/04/15 1,096 1,113 1,073 1,093 795,100
2020/04/14 1,067 1,112 1,061 1,108 717,000
2020/04/13 1,050 1,070 1,043 1,051 572,500
2020/04/10 1,068 1,081 1,033 1,057 1,044,500
2020/04/09 1,100 1,112 1,061 1,078 683,400
2020/04/08 1,140 1,140 1,091 1,104 895,700
2020/04/07 1,131 1,159 1,097 1,129 810,100
2020/04/06 1,054 1,113 1,033 1,100 850,300
2020/04/03 1,037 1,064 1,024 1,044 759,700
2020/04/02 1,064 1,081 1,052 1,053 771,800
2020/04/01 1,100 1,138 1,061 1,074 968,900
2020/03/31 1,102 1,127 1,082 1,090 1,211,400
2020/03/30 1,115 1,158 1,057 1,154 990,900
2020/03/27 1,162 1,184 1,110 1,160 1,619,900
2020/03/26 1,146 1,152 1,057 1,072 1,347,700
2020/03/25 1,121 1,187 1,084 1,163 1,438,500
2020/03/24 980 1,056 963 1,052 1,467,200
2020/03/23 1,060 1,074 962 977 2,148,400
2020/03/19 942 956 914 940 1,867,900
2020/03/18 1,001 1,035 925 932 2,513,300
2020/03/17 945 1,029 932 1,004 2,295,300
2020/03/16 1,016 1,037 971 975 708,900
2020/03/13 990 1,033 936 1,005 1,876,700
2020/03/12 1,083 1,096 1,038 1,050 1,393,500
2020/03/11 1,140 1,161 1,118 1,118 1,228,700
2020/03/10 1,101 1,150 1,061 1,140 1,384,300
2020/03/09 1,130 1,146 1,091 1,113 1,561,400
2020/03/06 1,209 1,224 1,170 1,181 1,165,400
2020/03/05 1,252 1,252 1,231 1,234 814,200
2020/03/04 1,221 1,257 1,211 1,239 1,280,400
2020/03/03 1,283 1,287 1,248 1,249 1,270,500
2020/03/02 1,245 1,306 1,243 1,271 1,343,800
2020/02/28 1,243 1,260 1,231 1,259 2,621,400
2020/02/27 1,301 1,312 1,268 1,273 1,101,000
2020/02/26 1,328 1,333 1,310 1,320 1,487,800
2020/02/25 1,356 1,371 1,339 1,341 965,000
2020/02/21 1,449 1,458 1,425 1,426 843,500
2020/02/20 1,461 1,480 1,441 1,443 695,900
2020/02/19 1,455 1,461 1,437 1,449 1,031,100
2020/02/18 1,507 1,512 1,472 1,475 579,000
2020/02/17 1,503 1,518 1,483 1,513 792,600
2020/02/14 1,525 1,533 1,506 1,516 709,400
2020/02/13 1,549 1,551 1,524 1,538 861,600
2020/02/12 1,618 1,623 1,579 1,581 624,300
2020/02/10 1,574 1,656 1,568 1,605 1,294,900
2020/02/07 1,648 1,650 1,607 1,607 460,900
2020/02/06 1,606 1,639 1,599 1,625 935,300
2020/02/05 1,592 1,600 1,571 1,572 531,200
2020/02/04 1,559 1,575 1,554 1,572 550,100
2020/02/03 1,541 1,570 1,540 1,558 545,300
2020/01/31 1,585 1,598 1,576 1,576 844,300
2020/01/30 1,558 1,573 1,542 1,560 948,500
2020/01/29 1,580 1,582 1,546 1,558 650,000
2020/01/28 1,582 1,593 1,573 1,590 493,200
2020/01/27 1,611 1,622 1,604 1,608 404,700
2020/01/24 1,680 1,685 1,649 1,662 503,500
2020/01/23 1,682 1,708 1,679 1,691 530,400
2020/01/22 1,674 1,697 1,671 1,697 479,900
2020/01/21 1,685 1,695 1,652 1,675 505,000
2020/01/20 1,685 1,705 1,683 1,701 295,600
2020/01/17 1,691 1,703 1,685 1,694 422,000
2020/01/16 1,735 1,739 1,678 1,686 817,200
2020/01/15 1,734 1,739 1,724 1,733 365,700
2020/01/14 1,738 1,747 1,733 1,742 354,700
2020/01/10 1,760 1,767 1,740 1,747 327,200
2020/01/09 1,744 1,753 1,737 1,750 452,000
2020/01/08 1,720 1,731 1,697 1,724 500,500
2020/01/07 1,723 1,760 1,718 1,757 427,700
2020/01/06 1,719 1,728 1,700 1,713 704,100

このページの先頭へ