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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,163.0 | 1,187.0 | 1,157.5 | 1,157.5 | -6.0 | -0.5 | 364,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 1,202.0 | 1,226.5 | 1,197.0 | 1,210.0 | +9.5 | +0.8 | 434,400 |
| 10/18 | 1,192.0 | 1,209.5 | 1,189.5 | 1,200.5 | +6.0 | +0.5 | 431,400 |
| 10/17 | 1,194.5 | 1,207.0 | 1,184.5 | 1,194.5 | -1.5 | -0.1 | 461,000 |
| 10/16 | 1,175.0 | 1,199.5 | 1,175.0 | 1,196.0 | +2.5 | +0.2 | 739,800 |
| 10/15 | 1,166.5 | 1,203.5 | 1,165.0 | 1,193.5 | +34.0 | +2.9 | 759,100 |
| 10/11 | 1,156.5 | 1,180.0 | 1,155.0 | 1,159.5 | -6.0 | -0.5 | 660,500 |
| 10/10 | 1,171.5 | 1,174.0 | 1,153.5 | 1,165.5 | -6.5 | -0.6 | 552,600 |
| 10/9 | 1,157.5 | 1,174.5 | 1,155.0 | 1,172.0 | +9.5 | +0.8 | 641,900 |
| 10/8 | 1,175.0 | 1,188.5 | 1,157.5 | 1,162.5 | -34.5 | -2.9 | 680,900 |
| 10/7 | 1,195.5 | 1,205.0 | 1,181.0 | 1,197.0 | +12.5 | +1.1 | 534,600 |
| 10/4 | 1,174.5 | 1,193.5 | 1,166.0 | 1,184.5 | +19.0 | +1.6 | 451,700 |
| 10/3 | 1,175.0 | 1,176.0 | 1,154.0 | 1,165.5 | +15.5 | +1.4 | 354,000 |
| 10/2 | 1,161.5 | 1,175.0 | 1,145.0 | 1,150.0 | -16.5 | -1.4 | 496,900 |
| 10/1 | 1,169.0 | 1,173.5 | 1,157.0 | 1,166.5 | -2.5 | -0.2 | 500,200 |
| 9/30 | 1,168.0 | 1,178.0 | 1,156.5 | 1,169.0 | -52.5 | -4.3 | 951,600 |
| 9/27 | 1,195.5 | 1,231.0 | 1,190.0 | 1,221.5 | -16.5 | -1.3 | 571,500 |
| 9/26 | 1,225.0 | 1,238.5 | 1,213.5 | 1,238.0 | +24.0 | +2.0 | 783,100 |
| 9/25 | 1,205.5 | 1,223.5 | 1,204.0 | 1,214.0 | +8.0 | +0.7 | 517,300 |
| 9/24 | 1,233.0 | 1,233.5 | 1,203.0 | 1,206.0 | -26.0 | -2.1 | 781,400 |
| 9/20 | 1,214.0 | 1,247.5 | 1,211.0 | 1,232.0 | +29.0 | +2.4 | 958,600 |
| 9/19 | 1,210.0 | 1,217.0 | 1,200.0 | 1,203.0 | +9.0 | +0.8 | 382,800 |
| 9/18 | 1,171.5 | 1,194.0 | 1,164.0 | 1,194.0 | +20.0 | +1.7 | 428,600 |
| 9/17 | 1,187.5 | 1,189.5 | 1,153.5 | 1,174.0 | -13.0 | -1.1 | 693,200 |
| 9/13 | 1,228.0 | 1,230.5 | 1,175.0 | 1,187.0 | -54.0 | -4.4 | 829,500 |
| 9/12 | 1,235.0 | 1,246.0 | 1,222.5 | 1,241.0 | +13.5 | +1.1 | 438,100 |
| 9/11 | 1,230.5 | 1,237.0 | 1,217.0 | 1,227.5 | -0.5 | +0.0 | 652,100 |
| 9/10 | 1,224.0 | 1,237.0 | 1,218.5 | 1,228.0 | +11.5 | +1.0 | 474,800 |
| 9/9 | 1,198.0 | 1,220.5 | 1,193.0 | 1,216.5 | +3.0 | +0.3 | 303,500 |
| 9/6 | 1,219.0 | 1,224.5 | 1,212.0 | 1,213.5 | -3.0 | -0.3 | 356,700 |
| 9/5 | 1,227.0 | 1,237.0 | 1,215.0 | 1,216.5 | -5.5 | -0.5 | 329,300 |
▶︎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
