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
1,155.6
円
(11:23)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,193.0 | 1,193.0 | 1,141.5 | 1,156.0 | -14.5 | -1.2 | 1,680,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,638.0 | 1,665.0 | 1,617.0 | 1,634.0 | -15.0 | -0.9 | 2,765,700 |
| 9/13 | 1,551.0 | 1,652.0 | 1,543.0 | 1,649.0 | +88.0 | +5.6 | 3,829,800 |
| 9/6 | 1,569.0 | 1,581.0 | 1,538.0 | 1,561.0 | -8.0 | -0.5 | 2,431,200 |
| 8/30 | 1,517.0 | 1,579.0 | 1,503.0 | 1,569.0 | -8.0 | -0.5 | 3,496,700 |
| 8/23 | 1,580.0 | 1,602.0 | 1,531.0 | 1,577.0 | +12.0 | +0.8 | 2,939,300 |
| 8/16 | 1,593.0 | 1,604.0 | 1,526.0 | 1,565.0 | -89.0 | -5.4 | 4,136,800 |
| 8/9 | 1,649.0 | 1,692.0 | 1,576.0 | 1,654.0 | -21.0 | -1.3 | 3,059,100 |
| 8/2 | 1,750.0 | 1,765.0 | 1,664.0 | 1,675.0 | -75.0 | -4.3 | 2,229,700 |
| 7/26 | 1,704.0 | 1,750.0 | 1,685.0 | 1,750.0 | +42.0 | +2.5 | 2,501,800 |
| 7/19 | 1,781.0 | 1,790.0 | 1,666.0 | 1,708.0 | -79.0 | -4.4 | 2,253,400 |
| 7/12 | 1,827.0 | 1,838.0 | 1,771.0 | 1,787.0 | -47.0 | -2.6 | 2,435,000 |
| 7/5 | 1,849.0 | 1,869.0 | 1,824.0 | 1,834.0 | +20.0 | +1.1 | 2,445,100 |
| 6/28 | 1,812.0 | 1,846.0 | 1,770.0 | 1,814.0 | -8.0 | -0.4 | 3,564,500 |
| 6/21 | 1,813.0 | 1,875.0 | 1,811.0 | 1,822.0 | -4.0 | -0.2 | 4,646,100 |
| 6/14 | 1,764.0 | 1,852.0 | 1,757.0 | 1,826.0 | +73.0 | +4.2 | 3,715,900 |
| 6/7 | 1,689.0 | 1,767.0 | 1,648.0 | 1,753.0 | +45.0 | +2.6 | 3,325,300 |
| 5/31 | 1,739.0 | 1,757.0 | 1,678.0 | 1,708.0 | -15.0 | -0.9 | 3,764,000 |
| 5/24 | 1,766.0 | 1,791.0 | 1,716.0 | 1,723.0 | -37.0 | -2.1 | 3,078,300 |
| 5/17 | 1,750.0 | 1,774.0 | 1,613.0 | 1,760.0 | 0 | 0.0 | 5,460,500 |
| 5/10 | 1,874.0 | 1,874.0 | 1,741.0 | 1,760.0 | -113.0 | -6.0 | 3,120,100 |
| 4/26 | 1,759.0 | 1,875.0 | 1,752.0 | 1,873.0 | +102.0 | +5.8 | 2,615,100 |
| 4/19 | 1,816.0 | 1,827.0 | 1,755.0 | 1,771.0 | -15.0 | -0.8 | 2,340,600 |
| 4/12 | 1,804.0 | 1,805.0 | 1,759.0 | 1,786.0 | -7.0 | -0.4 | 2,685,800 |
| 4/5 | 1,796.0 | 1,818.0 | 1,755.0 | 1,793.0 | +15.0 | +0.8 | 2,687,200 |
| 3/29 | 1,762.0 | 1,820.0 | 1,725.0 | 1,778.0 | -9.0 | -0.5 | 3,761,500 |
| 3/22 | 1,772.0 | 1,799.0 | 1,745.0 | 1,787.0 | +13.0 | +0.7 | 2,383,600 |
| 3/15 | 1,677.0 | 1,778.0 | 1,655.0 | 1,774.0 | +106.0 | +6.4 | 3,763,600 |
| 3/8 | 1,723.0 | 1,767.0 | 1,663.0 | 1,668.0 | -37.0 | -2.2 | 3,864,800 |
| 3/1 | 1,792.0 | 1,798.0 | 1,676.0 | 1,705.0 | ー | ー | 4,686,400 |
▶︎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
