！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,453.5 | 1,469.5 | 1,440.5 | 1,468.0 | +15.0 | +1.0 | 603,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,350.0 | 1,354.0 | 1,326.0 | 1,335.0 | -23.0 | -1.7 | 611,600 |
| 3/12 | 1,355.5 | 1,363.0 | 1,338.0 | 1,358.0 | -1.0 | -0.1 | 926,700 |
| 3/11 | 1,357.0 | 1,376.5 | 1,344.0 | 1,359.0 | -0.5 | +0.0 | 1,302,500 |
| 3/8 | 1,343.5 | 1,369.0 | 1,338.5 | 1,359.5 | -14.0 | -1.0 | 1,259,300 |
| 3/7 | 1,360.5 | 1,379.0 | 1,358.0 | 1,373.5 | +15.5 | +1.1 | 927,300 |
| 3/6 | 1,332.0 | 1,368.5 | 1,320.5 | 1,358.0 | +23.0 | +1.7 | 896,600 |
| 3/5 | 1,367.0 | 1,367.0 | 1,332.5 | 1,335.0 | -36.5 | -2.7 | 864,000 |
| 3/4 | 1,400.0 | 1,405.0 | 1,365.0 | 1,371.5 | -21.5 | -1.5 | 748,700 |
| 3/1 | 1,389.0 | 1,400.0 | 1,376.0 | 1,393.0 | +1.5 | +0.1 | 534,200 |
| 2/29 | 1,413.0 | 1,414.5 | 1,387.5 | 1,391.5 | -36.0 | -2.5 | 928,300 |
| 2/28 | 1,441.0 | 1,457.0 | 1,423.5 | 1,427.5 | -21.5 | -1.5 | 604,200 |
| 2/27 | 1,433.0 | 1,453.5 | 1,429.5 | 1,449.0 | +21.0 | +1.5 | 714,500 |
| 2/26 | 1,450.0 | 1,460.5 | 1,425.5 | 1,428.0 | -4.5 | -0.3 | 706,200 |
| 2/22 | 1,478.5 | 1,483.0 | 1,410.5 | 1,432.5 | -16.0 | -1.1 | 1,485,900 |
| 2/21 | 1,475.0 | 1,491.5 | 1,438.0 | 1,448.5 | +3.5 | +0.2 | 1,038,500 |
| 2/20 | 1,458.5 | 1,468.0 | 1,429.5 | 1,445.0 | -2.5 | -0.2 | 1,299,200 |
| 2/19 | 1,435.0 | 1,454.0 | 1,415.0 | 1,447.5 | +39.5 | +2.8 | 1,096,700 |
| 2/16 | 1,358.0 | 1,416.5 | 1,347.5 | 1,408.0 | +51.0 | +3.8 | 1,181,400 |
| 2/15 | 1,347.0 | 1,371.0 | 1,343.0 | 1,357.0 | +14.0 | +1.0 | 1,160,300 |
| 2/14 | 1,391.0 | 1,400.5 | 1,338.5 | 1,343.0 | -48.5 | -3.5 | 1,544,000 |
| 2/13 | 1,410.5 | 1,442.0 | 1,388.0 | 1,391.5 | +7.0 | +0.5 | 2,679,500 |
| 2/9 | 1,405.5 | 1,452.0 | 1,335.5 | 1,384.5 | +189.0 | +15.8 | 4,596,900 |
| 2/8 | 1,190.0 | 1,200.0 | 1,183.5 | 1,195.5 | +2.0 | +0.2 | 1,122,700 |
| 2/7 | 1,191.0 | 1,202.0 | 1,181.5 | 1,193.5 | +4.5 | +0.4 | 1,298,200 |
| 2/6 | 1,198.0 | 1,203.5 | 1,189.0 | 1,189.0 | -3.5 | -0.3 | 1,237,800 |
| 2/5 | 1,192.5 | 1,201.0 | 1,188.5 | 1,192.5 | +8.5 | +0.7 | 512,800 |
| 2/2 | 1,178.5 | 1,202.5 | 1,169.5 | 1,184.0 | +22.0 | +1.9 | 947,300 |
▶︎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