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
2026/03/27 1,049 1,053 1,037 1,043 992,000
2026/03/26 1,039 1,040 1,024 1,030 763,200
2026/03/25 1,037 1,048 1,037 1,039 663,300
2026/03/24 1,023 1,030 1,019 1,028 564,000
2026/03/23 1,018 1,024 1,005 1,005 838,200
2026/03/19 1,029 1,035 1,018 1,020 1,006,000
2026/03/18 1,033 1,043 1,031 1,043 542,500
2026/03/17 1,028 1,038 1,028 1,033 568,800
2026/03/16 1,039 1,047 1,032 1,034 602,700
2026/03/13 1,035 1,045 1,028 1,037 1,068,200
2026/03/12 1,053 1,062 1,047 1,055 787,200
2026/03/11 1,087 1,094 1,066 1,071 1,256,900
2026/03/10 1,098 1,102 1,082 1,091 947,500
2026/03/09 1,038 1,083 1,037 1,082 1,038,900
2026/03/06 1,061 1,094 1,059 1,094 1,208,700
2026/03/05 1,129 1,129 1,081 1,086 1,344,900
2026/03/04 1,120 1,121 1,090 1,105 917,200
2026/03/03 1,157 1,159 1,122 1,126 940,300
2026/03/02 1,175 1,180 1,151 1,168 762,900
2026/02/27 1,183 1,183 1,169 1,171 887,000
2026/02/26 1,174 1,186 1,164 1,170 943,900
2026/02/25 1,149 1,157 1,138 1,153 792,100
2026/02/24 1,126 1,148 1,116 1,147 1,073,600
2026/02/20 1,145 1,149 1,125 1,125 783,800
2026/02/19 1,157 1,173 1,144 1,151 1,153,100
2026/02/18 1,157 1,166 1,150 1,153 1,046,700
2026/02/17 1,160 1,185 1,159 1,161 866,900
2026/02/16 1,191 1,200 1,146 1,149 1,991,200
2026/02/13 1,167 1,186 1,159 1,165 1,553,100
2026/02/12 1,170 1,172 1,132 1,132 1,647,000
2026/02/10 1,158 1,172 1,155 1,165 726,900
2026/02/09 1,168 1,168 1,140 1,146 851,800
2026/02/06 1,168 1,172 1,130 1,139 1,102,600
2026/02/05 1,144 1,171 1,136 1,162 1,526,600
2026/02/04 1,142 1,153 1,114 1,114 1,518,500
2026/02/03 1,154 1,161 1,148 1,155 596,700
2026/02/02 1,176 1,177 1,153 1,154 480,400
2026/01/30 1,158 1,160 1,148 1,155 791,500
2026/01/29 1,135 1,155 1,135 1,151 879,200
2026/01/28 1,160 1,169 1,142 1,142 483,500
2026/01/27 1,173 1,184 1,164 1,170 554,800
2026/01/26 1,191 1,199 1,176 1,182 756,200
2026/01/23 1,192 1,210 1,179 1,202 558,300
2026/01/22 1,172 1,188 1,172 1,180 643,700
2026/01/21 1,193 1,197 1,162 1,171 765,300
2026/01/20 1,193 1,205 1,192 1,203 563,100
2026/01/19 1,195 1,203 1,182 1,203 584,200
2026/01/16 1,181 1,194 1,174 1,194 706,000
2026/01/15 1,207 1,211 1,182 1,193 724,400
2026/01/14 1,207 1,225 1,196 1,206 776,400
2026/01/13 1,221 1,225 1,198 1,221 870,400
2026/01/09 1,199 1,208 1,191 1,201 447,200
2026/01/08 1,196 1,205 1,190 1,200 668,600
2026/01/07 1,172 1,199 1,166 1,199 425,300
2026/01/06 1,165 1,184 1,163 1,183 464,800
2026/01/05 1,165 1,172 1,158 1,169 490,200

このページの先頭へ