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) |
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 | 2,035,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,268.5 | 1,279.0 | 1,211.0 | 1,229.5 | -33.5 | -2.7 | 8,896,100 |
| 9/22 | 1,343.0 | 1,351.0 | 1,251.5 | 1,263.0 | -97.0 | -7.1 | 5,646,200 |
| 9/15 | 1,354.0 | 1,387.0 | 1,332.5 | 1,360.0 | +12.5 | +0.9 | 4,643,300 |
| 9/8 | 1,385.0 | 1,422.5 | 1,340.5 | 1,347.5 | -34.5 | -2.5 | 4,938,800 |
| 9/1 | 1,320.5 | 1,391.0 | 1,286.0 | 1,382.0 | +63.5 | +4.8 | 7,996,200 |
| 8/25 | 1,313.0 | 1,341.0 | 1,298.5 | 1,318.5 | +3.5 | +0.3 | 3,988,400 |
| 8/18 | 1,473.0 | 1,492.0 | 1,299.0 | 1,315.0 | -171.0 | -11.5 | 5,613,900 |
| 8/10 | 1,590.5 | 1,646.0 | 1,451.5 | 1,486.0 | -94.0 | -6.0 | 4,286,200 |
| 8/4 | 1,631.0 | 1,645.5 | 1,560.0 | 1,580.0 | -25.5 | -1.6 | 2,899,700 |
| 7/28 | 1,575.0 | 1,614.0 | 1,558.5 | 1,605.5 | +46.0 | +3.0 | 3,195,900 |
| 7/21 | 1,526.0 | 1,573.0 | 1,520.0 | 1,559.5 | +33.5 | +2.2 | 2,818,000 |
| 7/14 | 1,422.5 | 1,538.0 | 1,412.0 | 1,526.0 | +105.0 | +7.4 | 4,632,600 |
| 7/7 | 1,532.0 | 1,553.0 | 1,420.0 | 1,421.0 | -91.0 | -6.0 | 3,634,600 |
| 6/30 | 1,548.5 | 1,551.5 | 1,485.0 | 1,512.0 | -36.0 | -2.3 | 3,059,900 |
| 6/23 | 1,526.5 | 1,593.5 | 1,502.5 | 1,548.0 | +31.0 | +2.0 | 3,054,100 |
| 6/16 | 1,515.5 | 1,544.0 | 1,500.5 | 1,517.0 | +5.0 | +0.3 | 2,906,800 |
| 6/9 | 1,517.5 | 1,525.5 | 1,455.5 | 1,512.0 | +14.0 | +0.9 | 3,167,900 |
| 6/2 | 1,503.0 | 1,509.0 | 1,427.0 | 1,498.0 | +9.0 | +0.6 | 4,237,000 |
| 5/26 | 1,591.0 | 1,598.0 | 1,489.0 | 1,489.0 | -112.0 | -7.0 | 2,847,900 |
| 5/19 | 1,560.0 | 1,610.0 | 1,523.0 | 1,601.0 | +53.0 | +3.4 | 3,600,100 |
| 5/12 | 1,571.0 | 1,627.0 | 1,489.0 | 1,548.0 | -46.0 | -2.9 | 4,763,600 |
| 5/2 | 1,606.0 | 1,623.0 | 1,592.0 | 1,594.0 | -1.0 | -0.1 | 907,400 |
| 4/28 | 1,550.0 | 1,596.0 | 1,547.0 | 1,595.0 | +55.0 | +3.6 | 2,666,000 |
| 4/21 | 1,556.0 | 1,560.0 | 1,523.0 | 1,540.0 | -7.0 | -0.5 | 2,712,900 |
| 4/14 | 1,501.0 | 1,563.0 | 1,494.0 | 1,547.0 | +50.0 | +3.3 | 2,379,200 |
| 4/7 | 1,516.0 | 1,542.0 | 1,488.0 | 1,497.0 | +2.0 | +0.1 | 2,607,000 |
| 3/31 | 1,460.0 | 1,502.0 | 1,419.0 | 1,495.0 | +40.0 | +2.8 | 3,649,000 |
| 3/24 | 1,483.0 | 1,484.0 | 1,431.0 | 1,455.0 | -40.0 | -2.7 | 2,901,900 |
| 3/17 | 1,546.0 | 1,552.0 | 1,438.0 | 1,495.0 | -64.0 | -4.1 | 3,904,100 |
| 3/10 | 1,550.0 | 1,573.0 | 1,526.0 | 1,559.0 | +21.0 | +1.4 | 3,723,300 |
▶︎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
