2433東証P貸借
業種 サービス業
博報堂ＤＹホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,646.0 (23/08/09) | 1,032.0 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,534.0 (24/05/14) | 1,060.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,384.0 | 1,391.0 | 1,364.0 | 1,364.0 | +2.5 | +0.2 | 521,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,351.0 | 1,383.5 | 1,339.5 | 1,361.5 | -4.5 | -0.3 | 868,200 |
| 5/21 | 1,380.0 | 1,387.5 | 1,351.0 | 1,366.0 | -7.0 | -0.5 | 1,046,900 |
| 5/20 | 1,387.0 | 1,399.5 | 1,351.5 | 1,373.0 | -18.0 | -1.3 | 1,399,600 |
| 5/17 | 1,440.5 | 1,446.5 | 1,373.0 | 1,391.0 | -62.0 | -4.3 | 1,049,800 |
| 5/16 | 1,437.0 | 1,459.0 | 1,413.5 | 1,453.0 | +5.0 | +0.4 | 740,700 |
| 5/15 | 1,500.0 | 1,503.0 | 1,432.5 | 1,448.0 | -60.0 | -4.0 | 773,700 |
| 5/14 | 1,472.0 | 1,534.0 | 1,462.0 | 1,508.0 | +6.5 | +0.4 | 626,000 |
| 5/13 | 1,474.5 | 1,507.0 | 1,465.0 | 1,501.5 | +12.0 | +0.8 | 665,900 |
| 5/10 | 1,478.5 | 1,498.0 | 1,470.0 | 1,489.5 | +8.0 | +0.5 | 585,300 |
| 5/9 | 1,477.5 | 1,499.5 | 1,466.5 | 1,481.5 | -7.0 | -0.5 | 761,900 |
| 5/8 | 1,485.0 | 1,498.0 | 1,475.5 | 1,488.5 | +19.5 | +1.3 | 626,300 |
| 5/7 | 1,463.0 | 1,471.5 | 1,447.0 | 1,469.0 | +1.0 | +0.1 | 453,700 |
| 5/2 | 1,453.5 | 1,469.5 | 1,440.5 | 1,468.0 | +15.0 | +1.0 | 603,800 |
| 5/1 | 1,455.0 | 1,458.0 | 1,434.5 | 1,453.0 | -20.0 | -1.4 | 359,000 |
| 4/30 | 1,465.0 | 1,474.0 | 1,442.0 | 1,473.0 | +14.0 | +1.0 | 340,800 |
| 4/26 | 1,437.0 | 1,462.0 | 1,426.5 | 1,459.0 | +19.5 | +1.4 | 622,500 |
| 4/25 | 1,469.0 | 1,469.0 | 1,433.0 | 1,439.5 | -25.5 | -1.7 | 513,800 |
| 4/24 | 1,460.0 | 1,469.0 | 1,455.0 | 1,465.0 | +6.5 | +0.5 | 555,400 |
| 4/23 | 1,460.0 | 1,469.0 | 1,446.0 | 1,458.5 | +13.5 | +0.9 | 513,800 |
| 4/22 | 1,436.5 | 1,447.0 | 1,428.5 | 1,445.0 | +24.5 | +1.7 | 467,800 |
| 4/19 | 1,419.0 | 1,430.5 | 1,397.0 | 1,420.5 | -5.0 | -0.4 | 732,400 |
| 4/18 | 1,429.0 | 1,445.5 | 1,422.5 | 1,425.5 | +8.5 | +0.6 | 487,800 |
| 4/17 | 1,425.0 | 1,437.0 | 1,411.5 | 1,417.0 | -15.0 | -1.1 | 706,700 |
| 4/16 | 1,445.0 | 1,453.5 | 1,422.0 | 1,432.0 | +6.0 | +0.4 | 726,400 |
| 4/15 | 1,415.0 | 1,436.0 | 1,407.5 | 1,426.0 | -6.0 | -0.4 | 515,300 |
| 4/12 | 1,450.0 | 1,454.5 | 1,415.0 | 1,432.0 | -7.0 | -0.5 | 886,100 |
| 4/11 | 1,409.0 | 1,442.5 | 1,397.0 | 1,439.0 | +32.0 | +2.3 | 1,357,600 |
| 4/10 | 1,400.5 | 1,410.5 | 1,385.5 | 1,407.0 | +32.5 | +2.4 | 702,500 |
| 4/9 | 1,369.0 | 1,380.0 | 1,358.5 | 1,374.5 | +12.0 | +0.9 | 449,300 |
| 4/8 | 1,392.5 | 1,392.5 | 1,357.0 | 1,362.5 | -17.5 | -1.3 | 563,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて