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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,938 | 1,953 | 1,900 | 1,916 | 712,700 |
| 2021/12/29 | 1,973 | 1,985 | 1,948 | 1,951 | 432,000 |
| 2021/12/28 | 1,952 | 1,985 | 1,945 | 1,977 | 413,300 |
| 2021/12/27 | 1,943 | 1,955 | 1,925 | 1,937 | 352,000 |
| 2021/12/24 | 1,937 | 1,958 | 1,929 | 1,950 | 432,300 |
| 2021/12/23 | 1,920 | 1,929 | 1,911 | 1,929 | 356,200 |
| 2021/12/22 | 1,889 | 1,903 | 1,876 | 1,902 | 399,800 |
| 2021/12/21 | 1,898 | 1,898 | 1,856 | 1,880 | 488,700 |
| 2021/12/20 | 1,847 | 1,870 | 1,839 | 1,848 | 374,300 |
| 2021/12/17 | 1,920 | 1,930 | 1,872 | 1,875 | 1,342,100 |
| 2021/12/16 | 1,912 | 1,946 | 1,907 | 1,936 | 1,033,200 |
| 2021/12/15 | 1,870 | 1,911 | 1,868 | 1,885 | 594,800 |
| 2021/12/14 | 1,869 | 1,894 | 1,859 | 1,890 | 573,200 |
| 2021/12/13 | 1,900 | 1,926 | 1,877 | 1,879 | 494,100 |
| 2021/12/10 | 1,921 | 1,931 | 1,886 | 1,889 | 954,300 |
| 2021/12/09 | 1,910 | 1,929 | 1,901 | 1,902 | 689,200 |
| 2021/12/08 | 1,920 | 1,958 | 1,897 | 1,906 | 1,455,500 |
| 2021/12/07 | 1,799 | 1,858 | 1,787 | 1,851 | 1,097,100 |
| 2021/12/06 | 1,771 | 1,782 | 1,748 | 1,763 | 499,600 |
| 2021/12/03 | 1,721 | 1,760 | 1,707 | 1,754 | 602,300 |
| 2021/12/02 | 1,673 | 1,693 | 1,661 | 1,681 | 673,200 |
| 2021/12/01 | 1,687 | 1,709 | 1,673 | 1,699 | 694,200 |
| 2021/11/30 | 1,730 | 1,749 | 1,687 | 1,693 | 1,095,100 |
| 2021/11/29 | 1,689 | 1,725 | 1,675 | 1,691 | 491,200 |
| 2021/11/26 | 1,770 | 1,770 | 1,707 | 1,711 | 451,600 |
| 2021/11/25 | 1,755 | 1,772 | 1,747 | 1,770 | 413,700 |
| 2021/11/24 | 1,738 | 1,773 | 1,722 | 1,742 | 688,200 |
| 2021/11/22 | 1,758 | 1,785 | 1,754 | 1,778 | 448,500 |
| 2021/11/19 | 1,770 | 1,790 | 1,752 | 1,774 | 485,700 |
| 2021/11/18 | 1,773 | 1,792 | 1,763 | 1,786 | 751,700 |
| 2021/11/17 | 1,833 | 1,840 | 1,761 | 1,770 | 940,400 |
| 2021/11/16 | 1,870 | 1,890 | 1,837 | 1,845 | 610,200 |
| 2021/11/15 | 1,940 | 1,955 | 1,864 | 1,869 | 804,200 |
| 2021/11/12 | 1,951 | 2,037 | 1,930 | 1,941 | 1,226,700 |
| 2021/11/11 | 1,893 | 1,904 | 1,867 | 1,903 | 551,000 |
| 2021/11/10 | 1,918 | 1,937 | 1,889 | 1,901 | 361,200 |
| 2021/11/09 | 1,946 | 1,971 | 1,909 | 1,924 | 408,800 |
| 2021/11/08 | 1,961 | 1,961 | 1,938 | 1,940 | 418,100 |
| 2021/11/05 | 1,936 | 1,940 | 1,917 | 1,940 | 295,100 |
| 2021/11/04 | 1,923 | 1,937 | 1,894 | 1,937 | 327,000 |
| 2021/11/02 | 1,903 | 1,906 | 1,886 | 1,893 | 310,000 |
| 2021/11/01 | 1,913 | 1,922 | 1,880 | 1,919 | 333,100 |
| 2021/10/29 | 1,867 | 1,873 | 1,826 | 1,858 | 351,900 |
| 2021/10/28 | 1,850 | 1,872 | 1,837 | 1,864 | 328,300 |
| 2021/10/27 | 1,837 | 1,849 | 1,821 | 1,848 | 325,300 |
| 2021/10/26 | 1,861 | 1,870 | 1,831 | 1,837 | 418,800 |
| 2021/10/25 | 1,846 | 1,868 | 1,830 | 1,830 | 393,500 |
| 2021/10/22 | 1,853 | 1,876 | 1,850 | 1,857 | 421,000 |
| 2021/10/21 | 1,890 | 1,893 | 1,864 | 1,871 | 230,000 |
| 2021/10/20 | 1,924 | 1,946 | 1,890 | 1,891 | 375,400 |
| 2021/10/19 | 1,919 | 1,933 | 1,910 | 1,920 | 336,000 |
| 2021/10/18 | 1,902 | 1,918 | 1,888 | 1,912 | 311,100 |
| 2021/10/15 | 1,890 | 1,910 | 1,867 | 1,904 | 605,300 |
| 2021/10/14 | 1,830 | 1,853 | 1,826 | 1,848 | 427,700 |
| 2021/10/13 | 1,807 | 1,823 | 1,794 | 1,811 | 295,200 |
| 2021/10/12 | 1,818 | 1,821 | 1,779 | 1,808 | 392,800 |
| 2021/10/11 | 1,830 | 1,839 | 1,804 | 1,839 | 378,300 |
| 2021/10/08 | 1,830 | 1,865 | 1,827 | 1,835 | 485,500 |
| 2021/10/07 | 1,821 | 1,836 | 1,806 | 1,810 | 395,100 |
| 2021/10/06 | 1,837 | 1,874 | 1,813 | 1,821 | 370,700 |
| 2021/10/05 | 1,835 | 1,848 | 1,812 | 1,831 | 408,400 |
| 2021/10/04 | 1,890 | 1,905 | 1,873 | 1,875 | 327,400 |
| 2021/10/01 | 1,909 | 1,916 | 1,851 | 1,862 | 479,200 |
| 2021/09/30 | 1,920 | 1,941 | 1,908 | 1,934 | 581,600 |
| 2021/09/29 | 1,916 | 1,928 | 1,869 | 1,901 | 914,700 |
| 2021/09/28 | 1,981 | 1,990 | 1,956 | 1,984 | 477,500 |
| 2021/09/27 | 1,968 | 1,984 | 1,955 | 1,961 | 355,000 |
| 2021/09/24 | 1,927 | 1,971 | 1,912 | 1,968 | 692,000 |
| 2021/09/22 | 1,906 | 1,908 | 1,860 | 1,896 | 395,300 |
| 2021/09/21 | 1,913 | 1,919 | 1,885 | 1,907 | 468,100 |
| 2021/09/17 | 1,946 | 1,985 | 1,936 | 1,968 | 1,267,800 |
| 2021/09/16 | 1,940 | 1,951 | 1,908 | 1,926 | 515,600 |
| 2021/09/15 | 1,943 | 1,943 | 1,908 | 1,916 | 478,000 |
| 2021/09/14 | 1,949 | 1,966 | 1,930 | 1,961 | 660,100 |
| 2021/09/13 | 1,905 | 1,924 | 1,892 | 1,921 | 471,700 |
| 2021/09/10 | 1,858 | 1,901 | 1,854 | 1,900 | 658,100 |
| 2021/09/09 | 1,878 | 1,907 | 1,854 | 1,863 | 489,400 |
| 2021/09/08 | 1,858 | 1,881 | 1,851 | 1,873 | 586,200 |
| 2021/09/07 | 1,903 | 1,935 | 1,871 | 1,881 | 765,300 |
| 2021/09/06 | 1,864 | 1,895 | 1,857 | 1,886 | 498,500 |
| 2021/09/03 | 1,805 | 1,848 | 1,796 | 1,846 | 455,200 |
| 2021/09/02 | 1,800 | 1,812 | 1,790 | 1,805 | 429,500 |
| 2021/09/01 | 1,740 | 1,781 | 1,740 | 1,781 | 462,200 |
| 2021/08/31 | 1,694 | 1,740 | 1,686 | 1,731 | 559,300 |
| 2021/08/30 | 1,745 | 1,758 | 1,734 | 1,749 | 471,500 |
| 2021/08/27 | 1,713 | 1,732 | 1,705 | 1,723 | 531,500 |
| 2021/08/26 | 1,774 | 1,777 | 1,737 | 1,752 | 483,700 |
| 2021/08/25 | 1,775 | 1,790 | 1,767 | 1,773 | 470,000 |
| 2021/08/24 | 1,745 | 1,787 | 1,745 | 1,777 | 638,800 |
| 2021/08/23 | 1,704 | 1,752 | 1,704 | 1,740 | 405,800 |
| 2021/08/20 | 1,708 | 1,729 | 1,677 | 1,682 | 433,800 |
| 2021/08/19 | 1,713 | 1,743 | 1,710 | 1,710 | 387,600 |
| 2021/08/18 | 1,698 | 1,761 | 1,689 | 1,729 | 452,400 |
| 2021/08/17 | 1,725 | 1,729 | 1,702 | 1,706 | 361,900 |
| 2021/08/16 | 1,755 | 1,758 | 1,692 | 1,710 | 412,400 |
| 2021/08/13 | 1,778 | 1,785 | 1,755 | 1,757 | 322,100 |
| 2021/08/12 | 1,796 | 1,816 | 1,775 | 1,780 | 283,500 |
| 2021/08/11 | 1,810 | 1,810 | 1,764 | 1,772 | 461,000 |
| 2021/08/10 | 1,807 | 1,833 | 1,775 | 1,779 | 687,100 |
| 2021/08/06 | 1,775 | 1,819 | 1,764 | 1,792 | 836,700 |
| 2021/08/05 | 1,765 | 1,771 | 1,731 | 1,746 | 365,100 |
| 2021/08/04 | 1,737 | 1,752 | 1,721 | 1,749 | 530,100 |
| 2021/08/03 | 1,714 | 1,735 | 1,700 | 1,712 | 330,900 |
| 2021/08/02 | 1,683 | 1,740 | 1,677 | 1,734 | 599,900 |
| 2021/07/30 | 1,689 | 1,708 | 1,660 | 1,662 | 608,000 |
| 2021/07/29 | 1,696 | 1,720 | 1,691 | 1,702 | 434,800 |
| 2021/07/28 | 1,734 | 1,749 | 1,718 | 1,726 | 274,800 |
| 2021/07/27 | 1,747 | 1,771 | 1,740 | 1,766 | 408,000 |
| 2021/07/26 | 1,756 | 1,757 | 1,721 | 1,729 | 528,400 |
| 2021/07/21 | 1,705 | 1,707 | 1,680 | 1,700 | 361,800 |
| 2021/07/20 | 1,711 | 1,717 | 1,669 | 1,671 | 353,900 |
| 2021/07/19 | 1,743 | 1,748 | 1,712 | 1,722 | 360,700 |
| 2021/07/16 | 1,755 | 1,783 | 1,750 | 1,763 | 364,600 |
| 2021/07/15 | 1,773 | 1,786 | 1,762 | 1,768 | 540,400 |
| 2021/07/14 | 1,753 | 1,789 | 1,746 | 1,755 | 436,500 |
| 2021/07/13 | 1,739 | 1,764 | 1,738 | 1,759 | 375,100 |
| 2021/07/12 | 1,744 | 1,744 | 1,718 | 1,726 | 472,600 |
| 2021/07/09 | 1,668 | 1,690 | 1,645 | 1,682 | 822,500 |
| 2021/07/08 | 1,743 | 1,748 | 1,686 | 1,686 | 634,800 |
| 2021/07/07 | 1,724 | 1,750 | 1,724 | 1,738 | 314,700 |
| 2021/07/06 | 1,784 | 1,784 | 1,757 | 1,758 | 238,800 |
| 2021/07/05 | 1,765 | 1,785 | 1,757 | 1,773 | 347,200 |
| 2021/07/02 | 1,738 | 1,771 | 1,738 | 1,770 | 496,600 |
| 2021/07/01 | 1,741 | 1,755 | 1,715 | 1,724 | 494,500 |
| 2021/06/30 | 1,692 | 1,739 | 1,692 | 1,724 | 645,800 |
| 2021/06/29 | 1,691 | 1,701 | 1,671 | 1,676 | 584,700 |
| 2021/06/28 | 1,740 | 1,743 | 1,707 | 1,711 | 628,000 |
| 2021/06/25 | 1,768 | 1,768 | 1,741 | 1,753 | 540,900 |
| 2021/06/24 | 1,743 | 1,758 | 1,734 | 1,742 | 276,100 |
| 2021/06/23 | 1,744 | 1,760 | 1,722 | 1,731 | 672,700 |
| 2021/06/22 | 1,738 | 1,765 | 1,732 | 1,754 | 443,700 |
| 2021/06/21 | 1,694 | 1,694 | 1,658 | 1,688 | 666,600 |
| 2021/06/18 | 1,752 | 1,765 | 1,725 | 1,747 | 1,558,000 |
| 2021/06/17 | 1,800 | 1,804 | 1,763 | 1,767 | 547,100 |
| 2021/06/16 | 1,783 | 1,824 | 1,777 | 1,817 | 460,600 |
| 2021/06/15 | 1,760 | 1,805 | 1,755 | 1,797 | 458,800 |
| 2021/06/14 | 1,819 | 1,819 | 1,768 | 1,773 | 397,000 |
| 2021/06/11 | 1,798 | 1,811 | 1,783 | 1,795 | 733,300 |
| 2021/06/10 | 1,781 | 1,798 | 1,767 | 1,795 | 542,600 |
| 2021/06/09 | 1,845 | 1,847 | 1,799 | 1,799 | 588,500 |
| 2021/06/08 | 1,860 | 1,872 | 1,850 | 1,860 | 272,000 |
| 2021/06/07 | 1,839 | 1,857 | 1,832 | 1,852 | 301,900 |
| 2021/06/04 | 1,840 | 1,847 | 1,819 | 1,825 | 375,900 |
| 2021/06/03 | 1,840 | 1,897 | 1,839 | 1,850 | 354,500 |
| 2021/06/02 | 1,811 | 1,862 | 1,808 | 1,850 | 372,200 |
| 2021/06/01 | 1,810 | 1,836 | 1,801 | 1,830 | 334,600 |
| 2021/05/31 | 1,842 | 1,882 | 1,806 | 1,813 | 413,000 |
| 2021/05/28 | 1,840 | 1,888 | 1,836 | 1,879 | 799,000 |
| 2021/05/27 | 1,841 | 1,845 | 1,796 | 1,801 | 918,300 |
| 2021/05/26 | 1,838 | 1,856 | 1,835 | 1,847 | 451,900 |
| 2021/05/25 | 1,840 | 1,874 | 1,830 | 1,856 | 393,100 |
| 2021/05/24 | 1,817 | 1,852 | 1,812 | 1,838 | 396,200 |
| 2021/05/21 | 1,807 | 1,853 | 1,807 | 1,833 | 505,800 |
| 2021/05/20 | 1,743 | 1,810 | 1,743 | 1,798 | 403,100 |
| 2021/05/19 | 1,772 | 1,772 | 1,729 | 1,747 | 535,300 |
| 2021/05/18 | 1,776 | 1,820 | 1,771 | 1,809 | 419,500 |
| 2021/05/17 | 1,766 | 1,808 | 1,764 | 1,784 | 497,700 |
| 2021/05/14 | 1,760 | 1,771 | 1,704 | 1,750 | 854,100 |
| 2021/05/13 | 1,790 | 1,796 | 1,752 | 1,752 | 561,200 |
| 2021/05/12 | 1,823 | 1,831 | 1,789 | 1,806 | 402,800 |
| 2021/05/11 | 1,810 | 1,842 | 1,810 | 1,819 | 610,900 |
| 2021/05/10 | 1,833 | 1,849 | 1,825 | 1,838 | 253,500 |
| 2021/05/07 | 1,831 | 1,854 | 1,819 | 1,830 | 609,400 |
| 2021/05/06 | 1,826 | 1,890 | 1,826 | 1,837 | 724,000 |
| 2021/04/30 | 1,835 | 1,866 | 1,816 | 1,841 | 1,255,900 |
| 2021/04/28 | 1,738 | 1,760 | 1,731 | 1,737 | 482,800 |
| 2021/04/27 | 1,777 | 1,778 | 1,746 | 1,746 | 381,300 |
| 2021/04/26 | 1,768 | 1,789 | 1,747 | 1,785 | 369,900 |
| 2021/04/23 | 1,777 | 1,780 | 1,733 | 1,762 | 697,900 |
| 2021/04/22 | 1,834 | 1,839 | 1,778 | 1,806 | 504,400 |
| 2021/04/21 | 1,816 | 1,825 | 1,793 | 1,800 | 669,800 |
| 2021/04/20 | 1,880 | 1,886 | 1,826 | 1,836 | 536,400 |
| 2021/04/19 | 1,898 | 1,920 | 1,876 | 1,909 | 709,300 |
| 2021/04/16 | 1,868 | 1,868 | 1,827 | 1,858 | 525,400 |
| 2021/04/15 | 1,860 | 1,881 | 1,847 | 1,868 | 275,300 |
| 2021/04/14 | 1,838 | 1,860 | 1,818 | 1,853 | 412,200 |
| 2021/04/13 | 1,830 | 1,880 | 1,824 | 1,852 | 546,700 |
| 2021/04/12 | 1,822 | 1,836 | 1,810 | 1,824 | 348,800 |
| 2021/04/09 | 1,815 | 1,843 | 1,809 | 1,819 | 538,600 |
| 2021/04/08 | 1,815 | 1,821 | 1,780 | 1,784 | 325,100 |
| 2021/04/07 | 1,813 | 1,822 | 1,780 | 1,813 | 659,300 |
| 2021/04/06 | 1,839 | 1,856 | 1,786 | 1,800 | 371,400 |
| 2021/04/05 | 1,840 | 1,842 | 1,820 | 1,832 | 249,000 |
| 2021/04/02 | 1,846 | 1,846 | 1,825 | 1,835 | 280,100 |
| 2021/04/01 | 1,880 | 1,882 | 1,806 | 1,817 | 536,100 |
| 2021/03/31 | 1,862 | 1,887 | 1,837 | 1,845 | 808,600 |
| 2021/03/30 | 1,877 | 1,885 | 1,847 | 1,877 | 570,700 |
| 2021/03/29 | 1,910 | 1,914 | 1,869 | 1,892 | 957,100 |
| 2021/03/26 | 1,903 | 1,918 | 1,886 | 1,900 | 767,900 |
| 2021/03/25 | 1,819 | 1,885 | 1,802 | 1,867 | 901,000 |
| 2021/03/24 | 1,898 | 1,902 | 1,844 | 1,849 | 708,300 |
| 2021/03/23 | 1,925 | 1,936 | 1,903 | 1,903 | 498,200 |
| 2021/03/22 | 1,965 | 1,965 | 1,910 | 1,920 | 607,000 |
| 2021/03/19 | 1,959 | 1,979 | 1,946 | 1,979 | 959,500 |
| 2021/03/18 | 1,952 | 1,980 | 1,941 | 1,973 | 672,200 |
| 2021/03/17 | 1,919 | 1,940 | 1,895 | 1,937 | 466,700 |
| 2021/03/16 | 1,919 | 1,935 | 1,900 | 1,922 | 509,600 |
| 2021/03/15 | 1,921 | 1,935 | 1,900 | 1,935 | 519,200 |
| 2021/03/12 | 1,911 | 1,914 | 1,874 | 1,914 | 600,900 |
| 2021/03/11 | 1,894 | 1,913 | 1,879 | 1,890 | 490,500 |
| 2021/03/10 | 1,894 | 1,922 | 1,879 | 1,887 | 649,300 |
| 2021/03/09 | 1,866 | 1,909 | 1,854 | 1,900 | 626,400 |
| 2021/03/08 | 1,880 | 1,897 | 1,836 | 1,845 | 531,600 |
| 2021/03/05 | 1,835 | 1,851 | 1,805 | 1,850 | 391,000 |
| 2021/03/04 | 1,814 | 1,835 | 1,798 | 1,835 | 495,200 |
| 2021/03/03 | 1,843 | 1,843 | 1,814 | 1,843 | 448,900 |
| 2021/03/02 | 1,857 | 1,867 | 1,805 | 1,835 | 615,700 |
| 2021/03/01 | 1,805 | 1,850 | 1,796 | 1,850 | 557,700 |
| 2021/02/26 | 1,799 | 1,806 | 1,750 | 1,754 | 770,900 |
| 2021/02/25 | 1,800 | 1,853 | 1,776 | 1,835 | 771,400 |
| 2021/02/24 | 1,803 | 1,826 | 1,767 | 1,776 | 838,300 |
| 2021/02/22 | 1,799 | 1,834 | 1,799 | 1,818 | 549,400 |
| 2021/02/19 | 1,798 | 1,802 | 1,752 | 1,759 | 548,500 |
| 2021/02/18 | 1,819 | 1,837 | 1,777 | 1,800 | 967,800 |
| 2021/02/17 | 1,792 | 1,827 | 1,768 | 1,819 | 820,100 |
| 2021/02/16 | 1,800 | 1,818 | 1,776 | 1,790 | 402,500 |
| 2021/02/15 | 1,800 | 1,824 | 1,781 | 1,788 | 530,100 |
| 2021/02/12 | 1,757 | 1,812 | 1,742 | 1,775 | 851,700 |
| 2021/02/10 | 1,670 | 1,753 | 1,663 | 1,717 | 981,600 |
| 2021/02/09 | 1,682 | 1,697 | 1,672 | 1,683 | 398,200 |
| 2021/02/08 | 1,682 | 1,703 | 1,675 | 1,695 | 572,100 |
| 2021/02/05 | 1,616 | 1,668 | 1,605 | 1,659 | 666,600 |
| 2021/02/04 | 1,588 | 1,601 | 1,563 | 1,595 | 421,000 |
| 2021/02/03 | 1,577 | 1,600 | 1,577 | 1,599 | 396,100 |
| 2021/02/02 | 1,567 | 1,572 | 1,540 | 1,563 | 616,400 |
| 2021/02/01 | 1,528 | 1,593 | 1,523 | 1,565 | 675,700 |
| 2021/01/29 | 1,505 | 1,566 | 1,505 | 1,514 | 883,800 |
| 2021/01/28 | 1,451 | 1,534 | 1,446 | 1,532 | 1,577,400 |
| 2021/01/27 | 1,466 | 1,481 | 1,451 | 1,471 | 1,125,700 |
| 2021/01/26 | 1,463 | 1,478 | 1,439 | 1,447 | 597,000 |
| 2021/01/25 | 1,477 | 1,485 | 1,461 | 1,472 | 394,400 |
| 2021/01/22 | 1,480 | 1,489 | 1,462 | 1,471 | 635,700 |
| 2021/01/21 | 1,505 | 1,525 | 1,499 | 1,510 | 471,700 |
| 2021/01/20 | 1,505 | 1,506 | 1,467 | 1,494 | 433,300 |
| 2021/01/19 | 1,486 | 1,514 | 1,475 | 1,509 | 356,000 |
| 2021/01/18 | 1,481 | 1,489 | 1,464 | 1,478 | 309,000 |
| 2021/01/15 | 1,508 | 1,525 | 1,479 | 1,484 | 735,800 |
| 2021/01/14 | 1,430 | 1,538 | 1,427 | 1,519 | 1,133,900 |
| 2021/01/13 | 1,395 | 1,430 | 1,394 | 1,424 | 433,900 |
| 2021/01/12 | 1,426 | 1,443 | 1,420 | 1,425 | 431,000 |
| 2021/01/08 | 1,410 | 1,421 | 1,388 | 1,419 | 592,000 |
| 2021/01/07 | 1,415 | 1,442 | 1,404 | 1,411 | 697,100 |
| 2021/01/06 | 1,378 | 1,397 | 1,374 | 1,388 | 556,800 |
| 2021/01/05 | 1,376 | 1,391 | 1,367 | 1,381 | 335,400 |
| 2021/01/04 | 1,412 | 1,413 | 1,354 | 1,384 | 371,900 |