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) |
|---|---|---|---|---|---|---|---|
| 9/4 | 1,234.0 | 1,252.5 | 1,220.5 | 1,222.0 | -28.0 | -2.2 | 484,000 |
| 9/3 | 1,226.5 | 1,254.0 | 1,223.5 | 1,250.0 | +19.5 | +1.6 | 347,900 |
| 9/2 | 1,234.0 | 1,244.0 | 1,222.5 | 1,230.5 | -0.5 | +0.0 | 357,400 |
| 8/30 | 1,232.5 | 1,241.5 | 1,228.5 | 1,231.0 | -15.0 | -1.2 | 570,900 |
| 8/29 | 1,245.5 | 1,253.0 | 1,236.0 | 1,246.0 | +1.0 | +0.1 | 422,500 |
| 8/28 | 1,231.5 | 1,249.0 | 1,224.5 | 1,245.0 | +2.0 | +0.2 | 316,300 |
| 8/27 | 1,245.0 | 1,249.0 | 1,234.5 | 1,243.0 | +9.0 | +0.7 | 403,900 |
| 8/26 | 1,222.0 | 1,236.0 | 1,222.0 | 1,234.0 | +15.0 | +1.2 | 379,000 |
| 8/23 | 1,223.5 | 1,233.5 | 1,216.5 | 1,219.0 | -11.5 | -0.9 | 516,100 |
| 8/22 | 1,230.0 | 1,234.0 | 1,216.5 | 1,230.5 | +6.0 | +0.5 | 387,900 |
| 8/21 | 1,228.5 | 1,239.0 | 1,223.5 | 1,224.5 | 0 | 0.0 | 502,200 |
| 8/20 | 1,197.5 | 1,230.5 | 1,195.5 | 1,224.5 | +38.5 | +3.3 | 575,800 |
| 8/19 | 1,184.0 | 1,199.5 | 1,179.0 | 1,186.0 | +2.0 | +0.2 | 392,700 |
| 8/16 | 1,192.0 | 1,198.5 | 1,166.0 | 1,184.0 | +19.5 | +1.7 | 384,500 |
| 8/15 | 1,157.5 | 1,171.0 | 1,151.5 | 1,164.5 | +17.5 | +1.5 | 494,700 |
| 8/14 | 1,149.0 | 1,162.0 | 1,137.0 | 1,147.0 | -3.5 | -0.3 | 664,100 |
| 8/13 | 1,131.0 | 1,151.5 | 1,112.5 | 1,150.5 | +24.0 | +2.1 | 795,400 |
| 8/9 | 1,214.0 | 1,214.5 | 1,103.0 | 1,126.5 | -57.5 | -4.9 | 1,631,200 |
| 8/8 | 1,146.0 | 1,195.0 | 1,146.0 | 1,184.0 | +10.5 | +0.9 | 1,424,800 |
| 8/7 | 1,128.0 | 1,196.0 | 1,125.5 | 1,173.5 | +20.5 | +1.8 | 931,500 |
| 8/6 | 1,146.5 | 1,178.0 | 1,120.0 | 1,153.0 | +66.5 | +6.1 | 1,149,700 |
| 8/5 | 1,092.0 | 1,124.5 | 1,052.0 | 1,086.5 | -65.5 | -5.7 | 886,100 |
| 8/2 | 1,180.0 | 1,190.0 | 1,145.5 | 1,152.0 | -49.5 | -4.1 | 709,600 |
| 8/1 | 1,219.5 | 1,219.5 | 1,186.0 | 1,201.5 | -30.5 | -2.5 | 614,400 |
| 7/31 | 1,222.0 | 1,237.5 | 1,211.5 | 1,232.0 | -0.5 | +0.0 | 497,700 |
| 7/30 | 1,215.0 | 1,232.5 | 1,203.0 | 1,232.5 | +14.5 | +1.2 | 449,400 |
| 7/29 | 1,215.0 | 1,222.5 | 1,200.0 | 1,218.0 | +17.0 | +1.4 | 443,700 |
| 7/26 | 1,203.0 | 1,212.5 | 1,196.5 | 1,201.0 | +2.5 | +0.2 | 568,900 |
| 7/25 | 1,203.0 | 1,203.0 | 1,180.5 | 1,198.5 | -8.5 | -0.7 | 516,200 |
| 7/24 | 1,221.5 | 1,232.0 | 1,204.5 | 1,207.0 | -16.0 | -1.3 | 367,900 |
▶︎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
