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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,175 | 1,194 | 1,166 | 1,185 | 451,700 |
| 2024/10/03 | 1,175 | 1,176 | 1,154 | 1,166 | 354,000 |
| 2024/10/02 | 1,162 | 1,175 | 1,145 | 1,150 | 496,900 |
| 2024/10/01 | 1,169 | 1,174 | 1,157 | 1,167 | 500,200 |
| 2024/09/30 | 1,168 | 1,178 | 1,157 | 1,169 | 951,600 |
| 2024/09/27 | 1,196 | 1,231 | 1,190 | 1,222 | 571,500 |
| 2024/09/26 | 1,225 | 1,239 | 1,214 | 1,238 | 783,100 |
| 2024/09/25 | 1,206 | 1,224 | 1,204 | 1,214 | 517,300 |
| 2024/09/24 | 1,233 | 1,234 | 1,203 | 1,206 | 781,400 |
| 2024/09/20 | 1,214 | 1,248 | 1,211 | 1,232 | 958,600 |
| 2024/09/19 | 1,210 | 1,217 | 1,200 | 1,203 | 382,800 |
| 2024/09/18 | 1,172 | 1,194 | 1,164 | 1,194 | 428,600 |
| 2024/09/17 | 1,188 | 1,190 | 1,154 | 1,174 | 693,200 |
| 2024/09/13 | 1,228 | 1,231 | 1,175 | 1,187 | 829,500 |
| 2024/09/12 | 1,235 | 1,246 | 1,223 | 1,241 | 438,100 |
| 2024/09/11 | 1,231 | 1,237 | 1,217 | 1,228 | 652,100 |
| 2024/09/10 | 1,224 | 1,237 | 1,219 | 1,228 | 474,800 |
| 2024/09/09 | 1,198 | 1,221 | 1,193 | 1,217 | 303,500 |
| 2024/09/06 | 1,219 | 1,225 | 1,212 | 1,214 | 356,700 |
| 2024/09/05 | 1,227 | 1,237 | 1,215 | 1,217 | 329,300 |
| 2024/09/04 | 1,234 | 1,253 | 1,221 | 1,222 | 484,000 |
| 2024/09/03 | 1,227 | 1,254 | 1,224 | 1,250 | 347,900 |
| 2024/09/02 | 1,234 | 1,244 | 1,223 | 1,231 | 357,400 |
| 2024/08/30 | 1,233 | 1,242 | 1,229 | 1,231 | 570,900 |
| 2024/08/29 | 1,246 | 1,253 | 1,236 | 1,246 | 422,500 |
| 2024/08/28 | 1,232 | 1,249 | 1,225 | 1,245 | 316,300 |
| 2024/08/27 | 1,245 | 1,249 | 1,235 | 1,243 | 403,900 |
| 2024/08/26 | 1,222 | 1,236 | 1,222 | 1,234 | 379,000 |
| 2024/08/23 | 1,224 | 1,234 | 1,217 | 1,219 | 516,100 |
| 2024/08/22 | 1,230 | 1,234 | 1,217 | 1,231 | 387,900 |
| 2024/08/21 | 1,229 | 1,239 | 1,224 | 1,225 | 502,200 |
| 2024/08/20 | 1,198 | 1,231 | 1,196 | 1,225 | 575,800 |
| 2024/08/19 | 1,184 | 1,200 | 1,179 | 1,186 | 392,700 |
| 2024/08/16 | 1,192 | 1,199 | 1,166 | 1,184 | 384,500 |
| 2024/08/15 | 1,158 | 1,171 | 1,152 | 1,165 | 494,700 |
| 2024/08/14 | 1,149 | 1,162 | 1,137 | 1,147 | 664,100 |
| 2024/08/13 | 1,131 | 1,152 | 1,113 | 1,151 | 795,400 |
| 2024/08/09 | 1,214 | 1,215 | 1,103 | 1,127 | 1,631,200 |
| 2024/08/08 | 1,146 | 1,195 | 1,146 | 1,184 | 1,424,800 |
| 2024/08/07 | 1,128 | 1,196 | 1,126 | 1,174 | 931,500 |
| 2024/08/06 | 1,147 | 1,178 | 1,120 | 1,153 | 1,149,700 |
| 2024/08/05 | 1,092 | 1,125 | 1,052 | 1,087 | 886,100 |
| 2024/08/02 | 1,180 | 1,190 | 1,146 | 1,152 | 709,600 |
| 2024/08/01 | 1,220 | 1,220 | 1,186 | 1,202 | 614,400 |
| 2024/07/31 | 1,222 | 1,238 | 1,212 | 1,232 | 497,700 |
| 2024/07/30 | 1,215 | 1,233 | 1,203 | 1,233 | 449,400 |
| 2024/07/29 | 1,215 | 1,223 | 1,200 | 1,218 | 443,700 |
| 2024/07/26 | 1,203 | 1,213 | 1,197 | 1,201 | 568,900 |
| 2024/07/25 | 1,203 | 1,203 | 1,181 | 1,199 | 516,200 |
| 2024/07/24 | 1,222 | 1,232 | 1,205 | 1,207 | 367,900 |
| 2024/07/23 | 1,220 | 1,245 | 1,219 | 1,223 | 510,300 |
| 2024/07/22 | 1,218 | 1,223 | 1,211 | 1,218 | 325,300 |
| 2024/07/19 | 1,223 | 1,224 | 1,207 | 1,219 | 358,600 |
| 2024/07/18 | 1,203 | 1,226 | 1,200 | 1,218 | 451,600 |
| 2024/07/17 | 1,215 | 1,217 | 1,203 | 1,213 | 444,700 |
| 2024/07/16 | 1,219 | 1,225 | 1,198 | 1,199 | 384,700 |
| 2024/07/12 | 1,197 | 1,219 | 1,192 | 1,214 | 607,400 |
| 2024/07/11 | 1,192 | 1,206 | 1,186 | 1,204 | 842,200 |
| 2024/07/10 | 1,156 | 1,178 | 1,156 | 1,178 | 554,300 |
| 2024/07/09 | 1,175 | 1,182 | 1,167 | 1,173 | 652,600 |
| 2024/07/08 | 1,172 | 1,174 | 1,153 | 1,171 | 595,000 |
| 2024/07/05 | 1,175 | 1,184 | 1,167 | 1,171 | 574,000 |
| 2024/07/04 | 1,163 | 1,186 | 1,162 | 1,181 | 566,100 |
| 2024/07/03 | 1,166 | 1,174 | 1,149 | 1,166 | 808,200 |
| 2024/07/02 | 1,140 | 1,162 | 1,128 | 1,160 | 980,600 |
| 2024/07/01 | 1,182 | 1,187 | 1,151 | 1,156 | 945,000 |
| 2024/06/28 | 1,164 | 1,176 | 1,159 | 1,175 | 1,139,100 |
| 2024/06/27 | 1,163 | 1,177 | 1,154 | 1,167 | 781,200 |
| 2024/06/26 | 1,166 | 1,176 | 1,155 | 1,175 | 1,040,700 |
| 2024/06/25 | 1,138 | 1,168 | 1,136 | 1,166 | 1,404,500 |
| 2024/06/24 | 1,095 | 1,133 | 1,092 | 1,131 | 1,081,400 |
| 2024/06/21 | 1,098 | 1,116 | 1,085 | 1,085 | 1,550,100 |
| 2024/06/20 | 1,082 | 1,098 | 1,071 | 1,082 | 778,200 |
| 2024/06/19 | 1,083 | 1,096 | 1,078 | 1,086 | 661,700 |
| 2024/06/18 | 1,100 | 1,108 | 1,083 | 1,087 | 728,700 |
| 2024/06/17 | 1,106 | 1,116 | 1,091 | 1,094 | 910,100 |
| 2024/06/14 | 1,087 | 1,125 | 1,082 | 1,118 | 1,365,600 |
| 2024/06/13 | 1,114 | 1,120 | 1,099 | 1,103 | 823,500 |
| 2024/06/12 | 1,118 | 1,128 | 1,105 | 1,107 | 997,400 |
| 2024/06/11 | 1,113 | 1,118 | 1,101 | 1,108 | 845,200 |
| 2024/06/10 | 1,100 | 1,115 | 1,093 | 1,109 | 1,359,900 |
| 2024/06/07 | 1,125 | 1,146 | 1,110 | 1,112 | 1,710,200 |
| 2024/06/06 | 1,135 | 1,140 | 1,108 | 1,125 | 2,520,400 |
| 2024/06/05 | 1,193 | 1,198 | 1,133 | 1,159 | 4,279,800 |
| 2024/06/04 | 1,338 | 1,372 | 1,323 | 1,356 | 763,500 |
| 2024/06/03 | 1,317 | 1,349 | 1,310 | 1,338 | 739,300 |
| 2024/05/31 | 1,267 | 1,302 | 1,262 | 1,299 | 862,500 |
| 2024/05/30 | 1,263 | 1,279 | 1,249 | 1,254 | 753,300 |
| 2024/05/29 | 1,301 | 1,319 | 1,277 | 1,282 | 700,300 |
| 2024/05/28 | 1,306 | 1,314 | 1,295 | 1,312 | 574,000 |
| 2024/05/27 | 1,362 | 1,362 | 1,305 | 1,312 | 595,900 |
| 2024/05/24 | 1,356 | 1,368 | 1,340 | 1,362 | 617,400 |
| 2024/05/23 | 1,384 | 1,391 | 1,364 | 1,364 | 521,500 |
| 2024/05/22 | 1,351 | 1,384 | 1,340 | 1,362 | 868,200 |
| 2024/05/21 | 1,380 | 1,388 | 1,351 | 1,366 | 1,046,900 |
| 2024/05/20 | 1,387 | 1,400 | 1,352 | 1,373 | 1,399,600 |
| 2024/05/17 | 1,441 | 1,447 | 1,373 | 1,391 | 1,049,800 |
| 2024/05/16 | 1,437 | 1,459 | 1,414 | 1,453 | 740,700 |
| 2024/05/15 | 1,500 | 1,503 | 1,433 | 1,448 | 773,700 |
| 2024/05/14 | 1,472 | 1,534 | 1,462 | 1,508 | 626,000 |
| 2024/05/13 | 1,475 | 1,507 | 1,465 | 1,502 | 665,900 |
| 2024/05/10 | 1,479 | 1,498 | 1,470 | 1,490 | 585,300 |
| 2024/05/09 | 1,478 | 1,500 | 1,467 | 1,482 | 761,900 |
| 2024/05/08 | 1,485 | 1,498 | 1,476 | 1,489 | 626,300 |
| 2024/05/07 | 1,463 | 1,472 | 1,447 | 1,469 | 453,700 |
| 2024/05/02 | 1,454 | 1,470 | 1,441 | 1,468 | 603,800 |
| 2024/05/01 | 1,455 | 1,458 | 1,435 | 1,453 | 359,000 |
| 2024/04/30 | 1,465 | 1,474 | 1,442 | 1,473 | 340,800 |
| 2024/04/26 | 1,437 | 1,462 | 1,427 | 1,459 | 622,500 |
| 2024/04/25 | 1,469 | 1,469 | 1,433 | 1,440 | 513,800 |
| 2024/04/24 | 1,460 | 1,469 | 1,455 | 1,465 | 555,400 |
| 2024/04/23 | 1,460 | 1,469 | 1,446 | 1,459 | 513,800 |
| 2024/04/22 | 1,437 | 1,447 | 1,429 | 1,445 | 467,800 |
| 2024/04/19 | 1,419 | 1,431 | 1,397 | 1,421 | 732,400 |
| 2024/04/18 | 1,429 | 1,446 | 1,423 | 1,426 | 487,800 |
| 2024/04/17 | 1,425 | 1,437 | 1,412 | 1,417 | 706,700 |
| 2024/04/16 | 1,445 | 1,454 | 1,422 | 1,432 | 726,400 |
| 2024/04/15 | 1,415 | 1,436 | 1,408 | 1,426 | 515,300 |
| 2024/04/12 | 1,450 | 1,455 | 1,415 | 1,432 | 886,100 |
| 2024/04/11 | 1,409 | 1,443 | 1,397 | 1,439 | 1,357,600 |
| 2024/04/10 | 1,401 | 1,411 | 1,386 | 1,407 | 702,500 |
| 2024/04/09 | 1,369 | 1,380 | 1,359 | 1,375 | 449,300 |
| 2024/04/08 | 1,393 | 1,393 | 1,357 | 1,363 | 563,000 |
| 2024/04/05 | 1,353 | 1,387 | 1,331 | 1,380 | 736,400 |
| 2024/04/04 | 1,374 | 1,390 | 1,365 | 1,370 | 710,800 |
| 2024/04/03 | 1,370 | 1,371 | 1,338 | 1,351 | 684,700 |
| 2024/04/02 | 1,353 | 1,395 | 1,349 | 1,390 | 803,300 |
| 2024/04/01 | 1,392 | 1,408 | 1,382 | 1,383 | 589,400 |
| 2024/03/29 | 1,360 | 1,390 | 1,351 | 1,386 | 556,100 |
| 2024/03/28 | 1,385 | 1,386 | 1,353 | 1,360 | 542,800 |
| 2024/03/27 | 1,372 | 1,398 | 1,371 | 1,385 | 619,300 |
| 2024/03/26 | 1,362 | 1,381 | 1,351 | 1,375 | 925,200 |
| 2024/03/25 | 1,378 | 1,395 | 1,348 | 1,351 | 650,400 |
| 2024/03/22 | 1,368 | 1,389 | 1,368 | 1,381 | 619,800 |
| 2024/03/21 | 1,397 | 1,405 | 1,368 | 1,373 | 694,500 |
| 2024/03/19 | 1,360 | 1,380 | 1,355 | 1,374 | 840,000 |
| 2024/03/18 | 1,333 | 1,374 | 1,328 | 1,360 | 850,300 |
| 2024/03/15 | 1,309 | 1,328 | 1,296 | 1,321 | 869,000 |
| 2024/03/14 | 1,330 | 1,332 | 1,310 | 1,329 | 700,000 |
| 2024/03/13 | 1,350 | 1,354 | 1,326 | 1,335 | 611,600 |
| 2024/03/12 | 1,356 | 1,363 | 1,338 | 1,358 | 926,700 |
| 2024/03/11 | 1,357 | 1,377 | 1,344 | 1,359 | 1,302,500 |
| 2024/03/08 | 1,344 | 1,369 | 1,339 | 1,360 | 1,259,300 |
| 2024/03/07 | 1,361 | 1,379 | 1,358 | 1,374 | 927,300 |
| 2024/03/06 | 1,332 | 1,369 | 1,321 | 1,358 | 896,600 |
| 2024/03/05 | 1,367 | 1,367 | 1,333 | 1,335 | 864,000 |
| 2024/03/04 | 1,400 | 1,405 | 1,365 | 1,372 | 748,700 |
| 2024/03/01 | 1,389 | 1,400 | 1,376 | 1,393 | 534,200 |
| 2024/02/29 | 1,413 | 1,415 | 1,388 | 1,392 | 928,300 |
| 2024/02/28 | 1,441 | 1,457 | 1,424 | 1,428 | 604,200 |
| 2024/02/27 | 1,433 | 1,454 | 1,430 | 1,449 | 714,500 |
| 2024/02/26 | 1,450 | 1,461 | 1,426 | 1,428 | 706,200 |
| 2024/02/22 | 1,479 | 1,483 | 1,411 | 1,433 | 1,485,900 |
| 2024/02/21 | 1,475 | 1,492 | 1,438 | 1,449 | 1,038,500 |
| 2024/02/20 | 1,459 | 1,468 | 1,430 | 1,445 | 1,299,200 |
| 2024/02/19 | 1,435 | 1,454 | 1,415 | 1,448 | 1,096,700 |
| 2024/02/16 | 1,358 | 1,417 | 1,348 | 1,408 | 1,181,400 |
| 2024/02/15 | 1,347 | 1,371 | 1,343 | 1,357 | 1,160,300 |
| 2024/02/14 | 1,391 | 1,401 | 1,339 | 1,343 | 1,544,000 |
| 2024/02/13 | 1,411 | 1,442 | 1,388 | 1,392 | 2,679,500 |
| 2024/02/09 | 1,406 | 1,452 | 1,336 | 1,385 | 4,596,900 |
| 2024/02/08 | 1,190 | 1,200 | 1,184 | 1,196 | 1,122,700 |
| 2024/02/07 | 1,191 | 1,202 | 1,182 | 1,194 | 1,298,200 |
| 2024/02/06 | 1,198 | 1,204 | 1,189 | 1,189 | 1,237,800 |
| 2024/02/05 | 1,193 | 1,201 | 1,189 | 1,193 | 512,800 |
| 2024/02/02 | 1,179 | 1,203 | 1,170 | 1,184 | 947,300 |
| 2024/02/01 | 1,154 | 1,165 | 1,148 | 1,162 | 1,133,200 |
| 2024/01/31 | 1,137 | 1,144 | 1,124 | 1,142 | 751,400 |
| 2024/01/30 | 1,148 | 1,148 | 1,135 | 1,140 | 662,600 |
| 2024/01/29 | 1,140 | 1,148 | 1,135 | 1,142 | 785,300 |
| 2024/01/26 | 1,127 | 1,141 | 1,120 | 1,137 | 1,046,300 |
| 2024/01/25 | 1,106 | 1,122 | 1,104 | 1,120 | 642,100 |
| 2024/01/24 | 1,117 | 1,119 | 1,104 | 1,110 | 638,900 |
| 2024/01/23 | 1,135 | 1,135 | 1,105 | 1,118 | 1,112,700 |
| 2024/01/22 | 1,115 | 1,135 | 1,109 | 1,126 | 681,800 |
| 2024/01/19 | 1,114 | 1,123 | 1,104 | 1,105 | 751,700 |
| 2024/01/18 | 1,111 | 1,113 | 1,100 | 1,104 | 726,900 |
| 2024/01/17 | 1,120 | 1,144 | 1,116 | 1,117 | 828,600 |
| 2024/01/16 | 1,145 | 1,150 | 1,122 | 1,126 | 844,800 |
| 2024/01/15 | 1,157 | 1,159 | 1,143 | 1,149 | 603,900 |
| 2024/01/12 | 1,170 | 1,170 | 1,152 | 1,159 | 841,000 |
| 2024/01/11 | 1,157 | 1,167 | 1,149 | 1,160 | 1,060,300 |
| 2024/01/10 | 1,148 | 1,159 | 1,144 | 1,147 | 1,236,200 |
| 2024/01/09 | 1,111 | 1,144 | 1,110 | 1,144 | 1,591,800 |
| 2024/01/05 | 1,097 | 1,107 | 1,090 | 1,099 | 1,037,500 |
| 2024/01/04 | 1,081 | 1,091 | 1,060 | 1,087 | 836,900 |