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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,534.0 (24/05/14) | 1,032.0 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,534.0 (24/05/14) | 1,052.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 1,146.5 | 1,171.0 | 1,145.5 | 1,163.5 | +21.0 | +1.8 | 607,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 1,144.5 | 1,150.5 | 1,131.0 | 1,142.5 | -4.5 | -0.4 | 532,900 |
| 11/29 | 1,151.5 | 1,154.0 | 1,144.5 | 1,147.0 | -2.5 | -0.2 | 438,800 |
| 11/28 | 1,165.5 | 1,165.5 | 1,145.0 | 1,149.5 | -14.0 | -1.2 | 266,400 |
| 11/27 | 1,166.5 | 1,168.0 | 1,141.5 | 1,163.5 | -7.5 | -0.6 | 409,600 |
| 11/26 | 1,169.0 | 1,171.0 | 1,155.0 | 1,171.0 | -5.5 | -0.5 | 546,500 |
| 11/25 | 1,193.0 | 1,193.0 | 1,170.0 | 1,176.5 | +6.0 | +0.5 | 670,200 |
| 11/22 | 1,166.0 | 1,173.0 | 1,159.0 | 1,170.5 | +7.0 | +0.6 | 565,300 |
| 11/21 | 1,146.5 | 1,167.0 | 1,144.0 | 1,163.5 | +23.0 | +2.0 | 675,700 |
| 11/20 | 1,135.5 | 1,156.5 | 1,130.0 | 1,140.5 | +5.0 | +0.4 | 767,800 |
| 11/19 | 1,132.5 | 1,138.0 | 1,103.0 | 1,135.5 | +3.0 | +0.3 | 917,200 |
| 11/18 | 1,137.0 | 1,174.0 | 1,132.5 | 1,132.5 | -7.5 | -0.7 | 1,061,900 |
| 11/15 | 1,211.5 | 1,211.5 | 1,138.0 | 1,140.0 | -60.5 | -5.0 | 1,265,400 |
| 11/14 | 1,225.0 | 1,246.0 | 1,197.0 | 1,200.5 | -19.5 | -1.6 | 2,012,700 |
| 11/13 | 1,226.0 | 1,247.0 | 1,204.5 | 1,220.0 | +1.5 | +0.1 | 1,489,500 |
| 11/12 | 1,226.0 | 1,238.0 | 1,216.0 | 1,218.5 | -3.0 | -0.3 | 974,100 |
| 11/11 | 1,207.5 | 1,223.0 | 1,205.0 | 1,221.5 | +3.0 | +0.3 | 680,000 |
| 11/8 | 1,225.0 | 1,232.0 | 1,217.0 | 1,218.5 | +2.0 | +0.2 | 692,000 |
| 11/7 | 1,222.5 | 1,237.0 | 1,208.0 | 1,216.5 | -1.0 | -0.1 | 621,900 |
| 11/6 | 1,199.5 | 1,237.5 | 1,193.5 | 1,217.5 | +15.0 | +1.3 | 797,700 |
| 11/5 | 1,208.5 | 1,208.5 | 1,186.0 | 1,202.5 | +1.5 | +0.1 | 578,500 |
| 11/1 | 1,191.0 | 1,210.0 | 1,188.0 | 1,201.0 | -15.5 | -1.3 | 489,300 |
| 10/31 | 1,220.0 | 1,230.0 | 1,210.5 | 1,216.5 | -3.5 | -0.3 | 766,000 |
| 10/30 | 1,232.0 | 1,238.0 | 1,219.5 | 1,220.0 | -9.5 | -0.8 | 4,264,700 |
| 10/29 | 1,227.5 | 1,229.5 | 1,214.0 | 1,229.5 | +6.5 | +0.5 | 483,000 |
| 10/28 | 1,198.0 | 1,223.0 | 1,189.0 | 1,223.0 | +29.0 | +2.4 | 452,000 |
| 10/25 | 1,186.5 | 1,194.5 | 1,176.5 | 1,194.0 | +10.0 | +0.8 | 504,500 |
| 10/24 | 1,176.0 | 1,193.5 | 1,165.5 | 1,184.0 | -4.5 | -0.4 | 478,000 |
| 10/23 | 1,198.5 | 1,201.5 | 1,185.0 | 1,188.5 | -9.5 | -0.8 | 516,000 |
| 10/22 | 1,206.0 | 1,207.0 | 1,179.5 | 1,198.0 | -12.0 | -1.0 | 666,500 |
| 10/21 | 1,202.0 | 1,226.5 | 1,197.0 | 1,210.0 | +9.5 | +0.8 | 434,400 |
▶︎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
