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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |