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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,317 | 1,344 | 1,316 | 1,330 | 825,300 |
| 2022/12/29 | 1,310 | 1,317 | 1,297 | 1,311 | 595,700 |
| 2022/12/28 | 1,324 | 1,326 | 1,305 | 1,321 | 399,100 |
| 2022/12/27 | 1,328 | 1,330 | 1,313 | 1,322 | 497,600 |
| 2022/12/26 | 1,343 | 1,343 | 1,311 | 1,317 | 899,600 |
| 2022/12/23 | 1,309 | 1,325 | 1,307 | 1,322 | 813,800 |
| 2022/12/22 | 1,296 | 1,328 | 1,291 | 1,326 | 930,300 |
| 2022/12/21 | 1,297 | 1,304 | 1,287 | 1,288 | 1,461,400 |
| 2022/12/20 | 1,303 | 1,307 | 1,270 | 1,282 | 1,117,200 |
| 2022/12/19 | 1,300 | 1,315 | 1,297 | 1,304 | 781,100 |
| 2022/12/16 | 1,302 | 1,317 | 1,295 | 1,316 | 2,209,200 |
| 2022/12/15 | 1,319 | 1,335 | 1,313 | 1,320 | 781,200 |
| 2022/12/14 | 1,328 | 1,334 | 1,319 | 1,326 | 575,100 |
| 2022/12/13 | 1,329 | 1,331 | 1,318 | 1,320 | 853,300 |
| 2022/12/12 | 1,319 | 1,326 | 1,309 | 1,319 | 703,300 |
| 2022/12/09 | 1,314 | 1,333 | 1,314 | 1,321 | 870,300 |
| 2022/12/08 | 1,316 | 1,323 | 1,290 | 1,318 | 920,800 |
| 2022/12/07 | 1,300 | 1,319 | 1,297 | 1,310 | 1,301,800 |
| 2022/12/06 | 1,307 | 1,333 | 1,306 | 1,326 | 856,300 |
| 2022/12/05 | 1,324 | 1,327 | 1,305 | 1,316 | 665,700 |
| 2022/12/02 | 1,329 | 1,329 | 1,309 | 1,318 | 1,080,300 |
| 2022/12/01 | 1,353 | 1,356 | 1,335 | 1,335 | 826,400 |
| 2022/11/30 | 1,331 | 1,344 | 1,326 | 1,331 | 1,488,300 |
| 2022/11/29 | 1,340 | 1,349 | 1,329 | 1,340 | 723,500 |
| 2022/11/28 | 1,389 | 1,390 | 1,320 | 1,350 | 2,074,300 |
| 2022/11/25 | 1,386 | 1,392 | 1,371 | 1,386 | 626,600 |
| 2022/11/24 | 1,370 | 1,388 | 1,362 | 1,383 | 915,000 |
| 2022/11/22 | 1,345 | 1,365 | 1,344 | 1,348 | 810,900 |
| 2022/11/21 | 1,339 | 1,347 | 1,314 | 1,331 | 592,000 |
| 2022/11/18 | 1,331 | 1,348 | 1,311 | 1,344 | 969,700 |
| 2022/11/17 | 1,325 | 1,351 | 1,324 | 1,329 | 982,900 |
| 2022/11/16 | 1,335 | 1,340 | 1,316 | 1,328 | 886,700 |
| 2022/11/15 | 1,319 | 1,349 | 1,317 | 1,338 | 1,093,900 |
| 2022/11/14 | 1,360 | 1,373 | 1,331 | 1,332 | 1,145,300 |
| 2022/11/11 | 1,323 | 1,365 | 1,305 | 1,365 | 2,495,500 |
| 2022/11/10 | 1,259 | 1,265 | 1,227 | 1,245 | 1,496,800 |
| 2022/11/09 | 1,254 | 1,284 | 1,252 | 1,284 | 1,204,200 |
| 2022/11/08 | 1,234 | 1,255 | 1,226 | 1,252 | 618,700 |
| 2022/11/07 | 1,229 | 1,235 | 1,221 | 1,229 | 697,600 |
| 2022/11/04 | 1,226 | 1,232 | 1,210 | 1,219 | 1,115,800 |
| 2022/11/02 | 1,247 | 1,251 | 1,226 | 1,244 | 1,324,900 |
| 2022/11/01 | 1,259 | 1,262 | 1,243 | 1,256 | 1,016,700 |
| 2022/10/31 | 1,266 | 1,266 | 1,235 | 1,256 | 1,260,600 |
| 2022/10/28 | 1,255 | 1,269 | 1,241 | 1,249 | 2,547,700 |
| 2022/10/27 | 1,288 | 1,291 | 1,263 | 1,269 | 1,465,500 |
| 2022/10/26 | 1,283 | 1,312 | 1,280 | 1,305 | 1,439,300 |
| 2022/10/25 | 1,246 | 1,280 | 1,244 | 1,279 | 1,841,200 |
| 2022/10/24 | 1,253 | 1,253 | 1,230 | 1,253 | 1,298,700 |
| 2022/10/21 | 1,246 | 1,254 | 1,232 | 1,244 | 1,795,200 |
| 2022/10/20 | 1,225 | 1,245 | 1,222 | 1,244 | 2,584,600 |
| 2022/10/19 | 1,210 | 1,246 | 1,188 | 1,236 | 4,474,400 |
| 2022/10/18 | 1,170 | 1,191 | 1,148 | 1,184 | 2,927,100 |
| 2022/10/17 | 1,135 | 1,171 | 1,135 | 1,159 | 1,901,400 |
| 2022/10/14 | 1,133 | 1,163 | 1,130 | 1,156 | 2,426,400 |
| 2022/10/13 | 1,083 | 1,102 | 1,072 | 1,092 | 1,579,900 |
| 2022/10/12 | 1,073 | 1,093 | 1,070 | 1,083 | 929,100 |
| 2022/10/11 | 1,078 | 1,094 | 1,072 | 1,076 | 1,461,700 |
| 2022/10/07 | 1,078 | 1,103 | 1,063 | 1,090 | 1,545,300 |
| 2022/10/06 | 1,086 | 1,112 | 1,079 | 1,100 | 1,437,800 |
| 2022/10/05 | 1,099 | 1,105 | 1,074 | 1,082 | 1,563,100 |
| 2022/10/04 | 1,074 | 1,093 | 1,071 | 1,084 | 1,529,300 |
| 2022/10/03 | 1,024 | 1,053 | 1,024 | 1,046 | 1,921,800 |
| 2022/09/30 | 1,000 | 1,028 | 998 | 1,018 | 2,194,400 |
| 2022/09/29 | 1,026 | 1,027 | 1,003 | 1,007 | 1,690,700 |
| 2022/09/28 | 1,015 | 1,033 | 1,013 | 1,025 | 2,074,700 |
| 2022/09/27 | 1,029 | 1,038 | 1,013 | 1,017 | 2,070,200 |
| 2022/09/26 | 1,060 | 1,064 | 1,005 | 1,011 | 2,714,300 |
| 2022/09/22 | 1,091 | 1,094 | 1,068 | 1,076 | 1,345,700 |
| 2022/09/21 | 1,110 | 1,120 | 1,100 | 1,103 | 1,156,600 |
| 2022/09/20 | 1,149 | 1,162 | 1,130 | 1,130 | 908,500 |
| 2022/09/16 | 1,140 | 1,169 | 1,136 | 1,150 | 1,805,100 |
| 2022/09/15 | 1,177 | 1,180 | 1,142 | 1,143 | 1,380,600 |
| 2022/09/14 | 1,190 | 1,196 | 1,169 | 1,177 | 1,487,900 |
| 2022/09/13 | 1,230 | 1,240 | 1,222 | 1,234 | 717,400 |
| 2022/09/12 | 1,253 | 1,255 | 1,216 | 1,232 | 650,100 |
| 2022/09/09 | 1,224 | 1,244 | 1,224 | 1,233 | 820,600 |
| 2022/09/08 | 1,240 | 1,244 | 1,224 | 1,230 | 929,500 |
| 2022/09/07 | 1,227 | 1,232 | 1,199 | 1,210 | 587,500 |
| 2022/09/06 | 1,257 | 1,267 | 1,232 | 1,233 | 445,100 |
| 2022/09/05 | 1,248 | 1,273 | 1,244 | 1,257 | 583,500 |
| 2022/09/02 | 1,247 | 1,252 | 1,234 | 1,246 | 540,000 |
| 2022/09/01 | 1,234 | 1,260 | 1,234 | 1,246 | 655,800 |
| 2022/08/31 | 1,237 | 1,263 | 1,237 | 1,251 | 754,500 |
| 2022/08/30 | 1,260 | 1,262 | 1,241 | 1,261 | 468,900 |
| 2022/08/29 | 1,261 | 1,273 | 1,246 | 1,246 | 528,700 |
| 2022/08/26 | 1,307 | 1,317 | 1,304 | 1,309 | 343,600 |
| 2022/08/25 | 1,304 | 1,311 | 1,298 | 1,310 | 235,100 |
| 2022/08/24 | 1,288 | 1,312 | 1,283 | 1,303 | 346,800 |
| 2022/08/23 | 1,310 | 1,313 | 1,290 | 1,290 | 561,000 |
| 2022/08/22 | 1,312 | 1,325 | 1,312 | 1,321 | 463,100 |
| 2022/08/19 | 1,359 | 1,361 | 1,329 | 1,333 | 252,500 |
| 2022/08/18 | 1,333 | 1,345 | 1,326 | 1,344 | 430,400 |
| 2022/08/17 | 1,363 | 1,376 | 1,350 | 1,374 | 412,200 |
| 2022/08/16 | 1,359 | 1,363 | 1,341 | 1,347 | 350,600 |
| 2022/08/15 | 1,371 | 1,373 | 1,353 | 1,356 | 435,900 |
| 2022/08/12 | 1,316 | 1,373 | 1,316 | 1,365 | 934,200 |
| 2022/08/10 | 1,348 | 1,348 | 1,311 | 1,335 | 625,800 |
| 2022/08/09 | 1,356 | 1,376 | 1,333 | 1,345 | 913,800 |
| 2022/08/08 | 1,349 | 1,353 | 1,332 | 1,347 | 491,400 |
| 2022/08/05 | 1,347 | 1,359 | 1,341 | 1,356 | 606,000 |
| 2022/08/04 | 1,367 | 1,367 | 1,328 | 1,351 | 501,400 |
| 2022/08/03 | 1,352 | 1,358 | 1,333 | 1,350 | 601,500 |
| 2022/08/02 | 1,375 | 1,389 | 1,353 | 1,357 | 569,100 |
| 2022/08/01 | 1,368 | 1,399 | 1,358 | 1,396 | 544,100 |
| 2022/07/29 | 1,363 | 1,375 | 1,353 | 1,362 | 579,500 |
| 2022/07/28 | 1,362 | 1,374 | 1,354 | 1,362 | 507,200 |
| 2022/07/27 | 1,350 | 1,364 | 1,339 | 1,339 | 398,200 |
| 2022/07/26 | 1,370 | 1,379 | 1,353 | 1,369 | 797,700 |
| 2022/07/25 | 1,350 | 1,375 | 1,348 | 1,375 | 529,900 |
| 2022/07/22 | 1,344 | 1,368 | 1,339 | 1,362 | 556,800 |
| 2022/07/21 | 1,340 | 1,351 | 1,330 | 1,345 | 600,200 |
| 2022/07/20 | 1,320 | 1,355 | 1,315 | 1,349 | 765,800 |
| 2022/07/19 | 1,289 | 1,300 | 1,283 | 1,296 | 619,900 |
| 2022/07/15 | 1,280 | 1,288 | 1,262 | 1,275 | 508,800 |
| 2022/07/14 | 1,257 | 1,274 | 1,250 | 1,268 | 404,000 |
| 2022/07/13 | 1,270 | 1,278 | 1,264 | 1,270 | 367,600 |
| 2022/07/12 | 1,254 | 1,259 | 1,241 | 1,247 | 495,500 |
| 2022/07/11 | 1,260 | 1,286 | 1,259 | 1,280 | 514,800 |
| 2022/07/08 | 1,260 | 1,280 | 1,246 | 1,255 | 654,600 |
| 2022/07/07 | 1,239 | 1,258 | 1,231 | 1,251 | 609,900 |
| 2022/07/06 | 1,230 | 1,236 | 1,210 | 1,220 | 858,300 |
| 2022/07/05 | 1,246 | 1,257 | 1,242 | 1,245 | 506,600 |
| 2022/07/04 | 1,239 | 1,245 | 1,221 | 1,235 | 497,300 |
| 2022/07/01 | 1,228 | 1,251 | 1,214 | 1,219 | 663,900 |
| 2022/06/30 | 1,250 | 1,260 | 1,244 | 1,245 | 835,600 |
| 2022/06/29 | 1,245 | 1,261 | 1,242 | 1,257 | 1,032,900 |
| 2022/06/28 | 1,242 | 1,260 | 1,237 | 1,256 | 770,400 |
| 2022/06/27 | 1,244 | 1,246 | 1,228 | 1,241 | 505,000 |
| 2022/06/24 | 1,208 | 1,227 | 1,204 | 1,224 | 670,400 |
| 2022/06/23 | 1,180 | 1,225 | 1,179 | 1,200 | 656,500 |
| 2022/06/22 | 1,220 | 1,226 | 1,190 | 1,199 | 550,500 |
| 2022/06/21 | 1,209 | 1,218 | 1,198 | 1,212 | 589,000 |
| 2022/06/20 | 1,212 | 1,221 | 1,191 | 1,193 | 580,500 |
| 2022/06/17 | 1,161 | 1,203 | 1,156 | 1,200 | 1,966,900 |
| 2022/06/16 | 1,196 | 1,220 | 1,189 | 1,190 | 797,100 |
| 2022/06/15 | 1,183 | 1,190 | 1,168 | 1,176 | 781,000 |
| 2022/06/14 | 1,192 | 1,203 | 1,172 | 1,184 | 1,071,000 |
| 2022/06/13 | 1,247 | 1,263 | 1,226 | 1,229 | 821,100 |
| 2022/06/10 | 1,282 | 1,291 | 1,271 | 1,282 | 880,700 |
| 2022/06/09 | 1,331 | 1,332 | 1,304 | 1,307 | 1,001,600 |
| 2022/06/08 | 1,312 | 1,350 | 1,312 | 1,335 | 668,500 |
| 2022/06/07 | 1,323 | 1,347 | 1,318 | 1,327 | 678,700 |
| 2022/06/06 | 1,312 | 1,319 | 1,297 | 1,318 | 638,900 |
| 2022/06/03 | 1,336 | 1,350 | 1,318 | 1,343 | 612,100 |
| 2022/06/02 | 1,329 | 1,346 | 1,316 | 1,323 | 482,900 |
| 2022/06/01 | 1,315 | 1,344 | 1,315 | 1,335 | 640,600 |
| 2022/05/31 | 1,309 | 1,325 | 1,300 | 1,315 | 1,184,300 |
| 2022/05/30 | 1,284 | 1,310 | 1,275 | 1,308 | 898,500 |
| 2022/05/27 | 1,276 | 1,279 | 1,255 | 1,264 | 552,400 |
| 2022/05/26 | 1,265 | 1,291 | 1,247 | 1,251 | 703,900 |
| 2022/05/25 | 1,295 | 1,302 | 1,254 | 1,260 | 1,067,300 |
| 2022/05/24 | 1,328 | 1,328 | 1,268 | 1,274 | 926,300 |
| 2022/05/23 | 1,326 | 1,335 | 1,315 | 1,334 | 625,900 |
| 2022/05/20 | 1,307 | 1,329 | 1,304 | 1,322 | 708,300 |
| 2022/05/19 | 1,295 | 1,303 | 1,280 | 1,300 | 691,800 |
| 2022/05/18 | 1,356 | 1,364 | 1,326 | 1,333 | 617,000 |
| 2022/05/17 | 1,366 | 1,389 | 1,356 | 1,370 | 685,700 |
| 2022/05/16 | 1,429 | 1,438 | 1,383 | 1,390 | 625,000 |
| 2022/05/13 | 1,453 | 1,465 | 1,385 | 1,405 | 1,245,700 |
| 2022/05/12 | 1,499 | 1,518 | 1,481 | 1,483 | 783,700 |
| 2022/05/11 | 1,492 | 1,511 | 1,486 | 1,502 | 608,400 |
| 2022/05/10 | 1,525 | 1,534 | 1,490 | 1,511 | 596,600 |
| 2022/05/09 | 1,550 | 1,550 | 1,520 | 1,540 | 334,500 |
| 2022/05/06 | 1,553 | 1,562 | 1,527 | 1,561 | 479,300 |
| 2022/05/02 | 1,528 | 1,564 | 1,526 | 1,556 | 504,600 |
| 2022/04/28 | 1,508 | 1,546 | 1,494 | 1,540 | 474,800 |
| 2022/04/27 | 1,494 | 1,509 | 1,481 | 1,501 | 872,600 |
| 2022/04/26 | 1,532 | 1,541 | 1,518 | 1,525 | 470,400 |
| 2022/04/25 | 1,503 | 1,538 | 1,497 | 1,527 | 415,400 |
| 2022/04/22 | 1,524 | 1,533 | 1,506 | 1,526 | 465,500 |
| 2022/04/21 | 1,538 | 1,560 | 1,536 | 1,556 | 480,700 |
| 2022/04/20 | 1,545 | 1,553 | 1,529 | 1,544 | 595,000 |
| 2022/04/19 | 1,535 | 1,539 | 1,504 | 1,520 | 512,200 |
| 2022/04/18 | 1,499 | 1,509 | 1,469 | 1,506 | 330,800 |
| 2022/04/15 | 1,508 | 1,527 | 1,496 | 1,521 | 291,900 |
| 2022/04/14 | 1,490 | 1,518 | 1,486 | 1,516 | 479,200 |
| 2022/04/13 | 1,466 | 1,490 | 1,466 | 1,484 | 479,000 |
| 2022/04/12 | 1,480 | 1,499 | 1,454 | 1,461 | 391,300 |
| 2022/04/11 | 1,481 | 1,509 | 1,474 | 1,489 | 581,100 |
| 2022/04/08 | 1,508 | 1,518 | 1,481 | 1,483 | 639,200 |
| 2022/04/07 | 1,498 | 1,502 | 1,474 | 1,499 | 620,800 |
| 2022/04/06 | 1,520 | 1,530 | 1,513 | 1,526 | 732,400 |
| 2022/04/05 | 1,534 | 1,558 | 1,530 | 1,548 | 696,700 |
| 2022/04/04 | 1,523 | 1,556 | 1,516 | 1,551 | 622,900 |
| 2022/04/01 | 1,506 | 1,571 | 1,490 | 1,535 | 815,400 |
| 2022/03/31 | 1,566 | 1,576 | 1,544 | 1,545 | 931,700 |
| 2022/03/30 | 1,611 | 1,616 | 1,569 | 1,584 | 740,600 |
| 2022/03/29 | 1,600 | 1,609 | 1,582 | 1,607 | 863,600 |
| 2022/03/28 | 1,592 | 1,615 | 1,587 | 1,612 | 457,100 |
| 2022/03/25 | 1,594 | 1,609 | 1,577 | 1,595 | 737,900 |
| 2022/03/24 | 1,575 | 1,596 | 1,562 | 1,588 | 622,800 |
| 2022/03/23 | 1,575 | 1,582 | 1,559 | 1,572 | 647,400 |
| 2022/03/22 | 1,548 | 1,564 | 1,538 | 1,557 | 865,000 |
| 2022/03/18 | 1,548 | 1,559 | 1,523 | 1,550 | 1,397,000 |
| 2022/03/17 | 1,560 | 1,560 | 1,516 | 1,548 | 789,500 |
| 2022/03/16 | 1,498 | 1,518 | 1,482 | 1,510 | 1,035,700 |
| 2022/03/15 | 1,435 | 1,500 | 1,435 | 1,491 | 464,700 |
| 2022/03/14 | 1,426 | 1,468 | 1,426 | 1,458 | 574,800 |
| 2022/03/11 | 1,437 | 1,462 | 1,429 | 1,437 | 868,900 |
| 2022/03/10 | 1,467 | 1,479 | 1,447 | 1,460 | 865,000 |
| 2022/03/09 | 1,383 | 1,409 | 1,368 | 1,377 | 562,200 |
| 2022/03/08 | 1,399 | 1,430 | 1,376 | 1,385 | 968,400 |
| 2022/03/07 | 1,441 | 1,451 | 1,390 | 1,423 | 784,800 |
| 2022/03/04 | 1,492 | 1,494 | 1,449 | 1,456 | 850,100 |
| 2022/03/03 | 1,511 | 1,512 | 1,487 | 1,494 | 470,600 |
| 2022/03/02 | 1,483 | 1,499 | 1,472 | 1,490 | 769,400 |
| 2022/03/01 | 1,533 | 1,547 | 1,526 | 1,530 | 621,700 |
| 2022/02/28 | 1,507 | 1,519 | 1,481 | 1,516 | 992,800 |
| 2022/02/25 | 1,498 | 1,507 | 1,470 | 1,500 | 722,200 |
| 2022/02/24 | 1,474 | 1,501 | 1,467 | 1,480 | 938,700 |
| 2022/02/22 | 1,499 | 1,520 | 1,494 | 1,509 | 579,100 |
| 2022/02/21 | 1,533 | 1,543 | 1,515 | 1,518 | 440,100 |
| 2022/02/18 | 1,511 | 1,579 | 1,510 | 1,573 | 886,200 |
| 2022/02/17 | 1,588 | 1,593 | 1,543 | 1,547 | 900,000 |
| 2022/02/16 | 1,625 | 1,628 | 1,591 | 1,599 | 889,600 |
| 2022/02/15 | 1,600 | 1,620 | 1,588 | 1,604 | 1,132,100 |
| 2022/02/14 | 1,590 | 1,627 | 1,561 | 1,604 | 2,061,500 |
| 2022/02/10 | 1,630 | 1,639 | 1,566 | 1,589 | 3,518,700 |
| 2022/02/09 | 1,846 | 1,850 | 1,814 | 1,830 | 612,400 |
| 2022/02/08 | 1,799 | 1,820 | 1,791 | 1,817 | 661,800 |
| 2022/02/07 | 1,768 | 1,793 | 1,768 | 1,790 | 455,600 |
| 2022/02/04 | 1,768 | 1,788 | 1,745 | 1,780 | 371,100 |
| 2022/02/03 | 1,764 | 1,781 | 1,748 | 1,773 | 404,500 |
| 2022/02/02 | 1,740 | 1,791 | 1,740 | 1,785 | 528,300 |
| 2022/02/01 | 1,761 | 1,762 | 1,720 | 1,728 | 384,000 |
| 2022/01/31 | 1,703 | 1,764 | 1,703 | 1,738 | 632,300 |
| 2022/01/28 | 1,708 | 1,723 | 1,688 | 1,703 | 890,700 |
| 2022/01/27 | 1,770 | 1,784 | 1,680 | 1,685 | 834,200 |
| 2022/01/26 | 1,794 | 1,801 | 1,771 | 1,775 | 506,300 |
| 2022/01/25 | 1,884 | 1,884 | 1,791 | 1,804 | 527,800 |
| 2022/01/24 | 1,892 | 1,904 | 1,869 | 1,902 | 355,600 |
| 2022/01/21 | 1,889 | 1,911 | 1,867 | 1,905 | 303,500 |
| 2022/01/20 | 1,883 | 1,928 | 1,866 | 1,908 | 679,900 |
| 2022/01/19 | 1,920 | 1,944 | 1,891 | 1,897 | 788,600 |
| 2022/01/18 | 1,956 | 1,963 | 1,924 | 1,942 | 471,400 |
| 2022/01/17 | 1,913 | 1,947 | 1,913 | 1,926 | 184,600 |
| 2022/01/14 | 1,917 | 1,921 | 1,894 | 1,917 | 472,100 |
| 2022/01/13 | 1,939 | 1,940 | 1,917 | 1,919 | 369,900 |
| 2022/01/12 | 1,943 | 1,969 | 1,933 | 1,939 | 534,500 |
| 2022/01/11 | 1,920 | 1,930 | 1,898 | 1,918 | 496,100 |
| 2022/01/07 | 1,935 | 1,956 | 1,903 | 1,935 | 689,300 |
| 2022/01/06 | 1,985 | 2,008 | 1,934 | 1,935 | 703,000 |
| 2022/01/05 | 1,960 | 1,998 | 1,951 | 1,988 | 636,400 |
| 2022/01/04 | 1,950 | 1,959 | 1,927 | 1,955 | 490,700 |