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
1,163
円
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,193.0 | 1,193.0 | 1,141.5 | 1,163.5 | -7.0 | -0.6 | 1,509,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,137.0 | 1,174.0 | 1,103.0 | 1,170.5 | +30.5 | +2.7 | 3,987,900 |
| 11/15 | 1,207.5 | 1,247.0 | 1,138.0 | 1,140.0 | -78.5 | -6.4 | 6,421,700 |
| 11/8 | 1,208.5 | 1,237.5 | 1,186.0 | 1,218.5 | +17.5 | +1.5 | 2,690,100 |
| 11/1 | 1,198.0 | 1,238.0 | 1,188.0 | 1,201.0 | +7.0 | +0.6 | 6,455,000 |
| 10/25 | 1,202.0 | 1,226.5 | 1,165.5 | 1,194.0 | -6.5 | -0.5 | 2,599,400 |
| 10/18 | 1,166.5 | 1,209.5 | 1,165.0 | 1,200.5 | +41.0 | +3.5 | 2,391,300 |
| 10/11 | 1,195.5 | 1,205.0 | 1,153.5 | 1,159.5 | -25.0 | -2.1 | 3,070,500 |
| 10/4 | 1,168.0 | 1,193.5 | 1,145.0 | 1,184.5 | -37.0 | -3.0 | 2,754,400 |
| 9/27 | 1,233.0 | 1,238.5 | 1,190.0 | 1,221.5 | -10.5 | -0.9 | 2,653,300 |
| 9/20 | 1,187.5 | 1,247.5 | 1,153.5 | 1,232.0 | +45.0 | +3.8 | 2,463,200 |
| 9/13 | 1,198.0 | 1,246.0 | 1,175.0 | 1,187.0 | -26.5 | -2.2 | 2,698,000 |
| 9/6 | 1,234.0 | 1,254.0 | 1,212.0 | 1,213.5 | -17.5 | -1.4 | 1,875,300 |
| 8/30 | 1,222.0 | 1,253.0 | 1,222.0 | 1,231.0 | +12.0 | +1.0 | 2,092,600 |
| 8/23 | 1,184.0 | 1,239.0 | 1,179.0 | 1,219.0 | +35.0 | +3.0 | 2,374,700 |
| 8/16 | 1,131.0 | 1,198.5 | 1,112.5 | 1,184.0 | +57.5 | +5.1 | 2,338,700 |
| 8/9 | 1,092.0 | 1,214.5 | 1,052.0 | 1,126.5 | -25.5 | -2.2 | 6,023,300 |
| 8/2 | 1,215.0 | 1,237.5 | 1,145.5 | 1,152.0 | -49.0 | -4.1 | 2,714,800 |
| 7/26 | 1,217.5 | 1,245.0 | 1,180.5 | 1,201.0 | -17.5 | -1.4 | 2,288,600 |
| 7/19 | 1,218.5 | 1,225.5 | 1,198.0 | 1,218.5 | +5.0 | +0.4 | 1,639,600 |
| 7/12 | 1,172.0 | 1,218.5 | 1,152.5 | 1,213.5 | +42.5 | +3.6 | 3,251,500 |
| 7/5 | 1,182.0 | 1,187.0 | 1,128.0 | 1,171.0 | -4.0 | -0.3 | 3,873,900 |
| 6/28 | 1,095.0 | 1,176.5 | 1,091.5 | 1,175.0 | +90.5 | +8.3 | 5,446,900 |
| 6/21 | 1,105.5 | 1,116.0 | 1,071.0 | 1,084.5 | -33.0 | -3.0 | 4,628,800 |
| 6/14 | 1,100.0 | 1,128.0 | 1,082.0 | 1,117.5 | +6.0 | +0.5 | 5,391,600 |
| 6/7 | 1,316.5 | 1,371.5 | 1,108.0 | 1,111.5 | -187.5 | -14.4 | 10,013,200 |
| 5/31 | 1,361.5 | 1,361.5 | 1,249.0 | 1,299.0 | -63.0 | -4.6 | 3,486,000 |
| 5/24 | 1,387.0 | 1,399.5 | 1,339.5 | 1,362.0 | -29.0 | -2.1 | 4,453,600 |
| 5/17 | 1,474.5 | 1,534.0 | 1,373.0 | 1,391.0 | -98.5 | -6.6 | 3,856,100 |
| 5/10 | 1,463.0 | 1,499.5 | 1,447.0 | 1,489.5 | +21.5 | +1.5 | 2,427,200 |
| 5/2 | 1,465.0 | 1,474.0 | 1,434.5 | 1,468.0 | +9.0 | +0.6 | 1,303,600 |
▶︎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
