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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,368.0 | 1,399.0 | 1,328.0 | 1,356.0 | -6.0 | -0.4 | 2,822,100 |
| 7/29 | 1,350.0 | 1,379.0 | 1,339.0 | 1,362.0 | 0 | 0.0 | 2,812,500 |
| 7/22 | 1,289.0 | 1,368.0 | 1,283.0 | 1,362.0 | +87.0 | +6.8 | 2,542,700 |
| 7/15 | 1,260.0 | 1,288.0 | 1,241.0 | 1,275.0 | +20.0 | +1.6 | 2,290,700 |
| 7/8 | 1,239.0 | 1,280.0 | 1,210.0 | 1,255.0 | +36.0 | +3.0 | 3,126,700 |
| 7/1 | 1,244.0 | 1,261.0 | 1,214.0 | 1,219.0 | -5.0 | -0.4 | 3,807,800 |
| 6/24 | 1,212.0 | 1,227.0 | 1,179.0 | 1,224.0 | +24.0 | +2.0 | 3,046,900 |
| 6/17 | 1,247.0 | 1,263.0 | 1,156.0 | 1,200.0 | -82.0 | -6.4 | 5,437,100 |
| 6/10 | 1,312.0 | 1,350.0 | 1,271.0 | 1,282.0 | -61.0 | -4.5 | 3,868,400 |
| 6/3 | 1,284.0 | 1,350.0 | 1,275.0 | 1,343.0 | +79.0 | +6.3 | 3,818,400 |
| 5/27 | 1,326.0 | 1,335.0 | 1,247.0 | 1,264.0 | -58.0 | -4.4 | 3,875,800 |
| 5/20 | 1,429.0 | 1,438.0 | 1,280.0 | 1,322.0 | -83.0 | -5.9 | 3,327,800 |
| 5/13 | 1,550.0 | 1,550.0 | 1,385.0 | 1,405.0 | -156.0 | -10.0 | 3,568,900 |
| 5/6 | 1,528.0 | 1,564.0 | 1,526.0 | 1,561.0 | +21.0 | +1.4 | 983,900 |
| 4/28 | 1,503.0 | 1,546.0 | 1,481.0 | 1,540.0 | +14.0 | +0.9 | 2,233,200 |
| 4/22 | 1,499.0 | 1,560.0 | 1,469.0 | 1,526.0 | +5.0 | +0.3 | 2,384,200 |
| 4/15 | 1,481.0 | 1,527.0 | 1,454.0 | 1,521.0 | +38.0 | +2.6 | 2,222,500 |
| 4/8 | 1,523.0 | 1,558.0 | 1,474.0 | 1,483.0 | -52.0 | -3.4 | 3,312,000 |
| 4/1 | 1,592.0 | 1,616.0 | 1,490.0 | 1,535.0 | -60.0 | -3.8 | 3,808,400 |
| 3/25 | 1,548.0 | 1,609.0 | 1,538.0 | 1,595.0 | +45.0 | +2.9 | 2,873,100 |
| 3/18 | 1,426.0 | 1,560.0 | 1,426.0 | 1,550.0 | +113.0 | +7.9 | 4,261,700 |
| 3/11 | 1,441.0 | 1,479.0 | 1,368.0 | 1,437.0 | -19.0 | -1.3 | 4,049,300 |
| 3/4 | 1,507.0 | 1,547.0 | 1,449.0 | 1,456.0 | -44.0 | -2.9 | 3,704,600 |
| 2/25 | 1,533.0 | 1,543.0 | 1,467.0 | 1,500.0 | -73.0 | -4.6 | 2,680,100 |
| 2/18 | 1,590.0 | 1,628.0 | 1,510.0 | 1,573.0 | -16.0 | -1.0 | 5,869,400 |
| 2/10 | 1,768.0 | 1,850.0 | 1,566.0 | 1,589.0 | -191.0 | -10.7 | 5,248,500 |
| 2/4 | 1,703.0 | 1,791.0 | 1,703.0 | 1,780.0 | +77.0 | +4.5 | 2,320,200 |
| 1/28 | 1,892.0 | 1,904.0 | 1,680.0 | 1,703.0 | -202.0 | -10.6 | 3,114,600 |
| 1/21 | 1,913.0 | 1,963.0 | 1,866.0 | 1,905.0 | -12.0 | -0.6 | 2,428,000 |
| 1/14 | 1,920.0 | 1,969.0 | 1,894.0 | 1,917.0 | -18.0 | -0.9 | 1,872,600 |
▶︎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
