！決算発表予定日 2024/05/13
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 |
|---|---|
| 1,491.5 (24/02/21) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,437.0 | 1,462.0 | 1,426.5 | 1,459.0 | +19.5 | +1.4 | 622,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,352.5 | 1,387.0 | 1,330.5 | 1,380.0 | +10.0 | +0.7 | 736,400 |
| 4/4 | 1,374.0 | 1,390.0 | 1,365.0 | 1,370.0 | +19.5 | +1.4 | 710,800 |
| 4/3 | 1,370.0 | 1,371.0 | 1,337.5 | 1,350.5 | -39.0 | -2.8 | 684,700 |
| 4/2 | 1,353.0 | 1,394.5 | 1,349.0 | 1,389.5 | +6.5 | +0.5 | 803,300 |
| 4/1 | 1,392.0 | 1,408.0 | 1,382.0 | 1,383.0 | -2.5 | -0.2 | 589,400 |
| 3/29 | 1,360.0 | 1,390.0 | 1,351.0 | 1,385.5 | +25.5 | +1.9 | 556,100 |
| 3/28 | 1,385.0 | 1,386.0 | 1,353.0 | 1,360.0 | -25.0 | -1.8 | 542,800 |
| 3/27 | 1,372.0 | 1,397.5 | 1,371.0 | 1,385.0 | +10.5 | +0.8 | 619,300 |
| 3/26 | 1,361.5 | 1,380.5 | 1,351.0 | 1,374.5 | +23.5 | +1.7 | 925,200 |
| 3/25 | 1,378.0 | 1,395.0 | 1,347.5 | 1,351.0 | -30.0 | -2.2 | 650,400 |
| 3/22 | 1,368.0 | 1,388.5 | 1,368.0 | 1,381.0 | +8.0 | +0.6 | 619,800 |
| 3/21 | 1,397.0 | 1,405.0 | 1,368.0 | 1,373.0 | -1.0 | -0.1 | 694,500 |
| 3/19 | 1,360.0 | 1,380.0 | 1,355.0 | 1,374.0 | +14.0 | +1.0 | 840,000 |
| 3/18 | 1,332.5 | 1,373.5 | 1,328.0 | 1,360.0 | +39.0 | +3.0 | 850,300 |
| 3/15 | 1,309.0 | 1,328.0 | 1,295.5 | 1,321.0 | -7.5 | -0.6 | 869,000 |
| 3/14 | 1,330.0 | 1,331.5 | 1,310.0 | 1,328.5 | -6.5 | -0.5 | 700,000 |
▶︎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