！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,453.5 | 1,469.5 | 1,440.5 | 1,468.0 | +15.0 | +1.0 | 603,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,465.0 | 1,474.0 | 1,434.5 | 1,468.0 | +9.0 | +0.6 | 1,303,600 |
| 4/26 | 1,436.5 | 1,469.0 | 1,426.5 | 1,459.0 | +38.5 | +2.7 | 2,673,300 |
| 4/19 | 1,415.0 | 1,453.5 | 1,397.0 | 1,420.5 | -11.5 | -0.8 | 3,168,600 |
| 4/12 | 1,392.5 | 1,454.5 | 1,357.0 | 1,432.0 | +52.0 | +3.8 | 3,958,500 |
| 4/5 | 1,392.0 | 1,408.0 | 1,330.5 | 1,380.0 | -5.5 | -0.4 | 3,524,600 |
| 3/29 | 1,378.0 | 1,397.5 | 1,347.5 | 1,385.5 | +4.5 | +0.3 | 3,293,800 |
| 3/22 | 1,332.5 | 1,405.0 | 1,328.0 | 1,381.0 | +60.0 | +4.5 | 3,004,600 |
| 3/15 | 1,357.0 | 1,376.5 | 1,295.5 | 1,321.0 | -38.5 | -2.8 | 4,409,800 |
| 3/8 | 1,400.0 | 1,405.0 | 1,320.5 | 1,359.5 | -33.5 | -2.4 | 4,695,900 |
| 3/1 | 1,450.0 | 1,460.5 | 1,376.0 | 1,393.0 | -39.5 | -2.8 | 3,487,400 |
| 2/22 | 1,435.0 | 1,491.5 | 1,410.5 | 1,432.5 | +24.5 | +1.7 | 4,920,300 |
| 2/16 | 1,410.5 | 1,442.0 | 1,338.5 | 1,408.0 | +23.5 | +1.7 | 6,565,200 |
| 2/9 | 1,192.5 | 1,452.0 | 1,181.5 | 1,384.5 | +200.5 | +16.9 | 8,768,400 |
| 2/2 | 1,140.0 | 1,202.5 | 1,124.0 | 1,184.0 | +47.5 | +4.2 | 4,279,800 |
| 1/26 | 1,114.5 | 1,140.5 | 1,103.5 | 1,136.5 | +31.5 | +2.9 | 4,121,800 |
| 1/19 | 1,156.5 | 1,158.5 | 1,099.5 | 1,105.0 | -53.5 | -4.6 | 3,755,900 |
| 1/12 | 1,111.0 | 1,170.0 | 1,109.5 | 1,158.5 | +60.0 | +5.5 | 4,729,300 |
| 1/5 | 1,080.5 | 1,106.5 | 1,060.0 | 1,098.5 | +18.0 | +1.7 | 1,874,400 |
| 12/29 | 1,070.0 | 1,082.0 | 1,046.0 | 1,080.5 | +17.5 | +1.7 | 3,206,200 |
| 12/22 | 1,054.0 | 1,083.5 | 1,042.0 | 1,063.0 | +2.5 | +0.2 | 4,144,800 |
| 12/15 | 1,061.0 | 1,084.5 | 1,051.0 | 1,060.5 | +15.5 | +1.5 | 7,289,900 |
| 12/8 | 1,061.0 | 1,090.0 | 1,032.0 | 1,045.0 | -46.0 | -4.2 | 8,633,100 |
| 12/1 | 1,138.5 | 1,181.5 | 1,091.0 | 1,091.0 | -57.0 | -5.0 | 29,241,400 |
| 11/24 | 1,075.0 | 1,150.0 | 1,059.0 | 1,148.0 | +73.0 | +6.8 | 7,511,900 |
| 11/17 | 1,280.0 | 1,286.5 | 1,049.0 | 1,075.0 | -203.5 | -15.9 | 15,152,000 |
| 11/10 | 1,279.0 | 1,286.0 | 1,249.0 | 1,278.5 | +18.5 | +1.5 | 5,084,000 |
| 11/2 | 1,193.0 | 1,278.0 | 1,185.0 | 1,260.0 | +44.5 | +3.7 | 4,383,700 |
| 10/27 | 1,200.0 | 1,255.0 | 1,173.0 | 1,215.5 | +2.5 | +0.2 | 6,470,000 |
| 10/20 | 1,253.0 | 1,281.0 | 1,202.0 | 1,213.0 | -46.0 | -3.7 | 7,316,100 |
| 10/13 | 1,220.5 | 1,269.0 | 1,209.5 | 1,259.0 | +47.5 | +3.9 | 5,998,300 |
▶︎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