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
1,160.6
円
(09:12)
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 | 1,161.0 | -9.5 | -0.8 | 1,649,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,050.0 | 1,138.0 | 1,043.0 | 1,130.0 | +73.0 | +6.9 | 3,593,100 |
| 4/10 | 1,054.0 | 1,159.0 | 1,033.0 | 1,057.0 | +13.0 | +1.3 | 4,284,000 |
| 4/3 | 1,115.0 | 1,158.0 | 1,024.0 | 1,044.0 | -116.0 | -10.0 | 4,702,700 |
| 3/27 | 1,060.0 | 1,187.0 | 962.0 | 1,160.0 | +220.0 | +23.4 | 8,021,700 |
| 3/19 | 1,016.0 | 1,037.0 | 914.0 | 940.0 | -65.0 | -6.5 | 7,385,400 |
| 3/13 | 1,130.0 | 1,161.0 | 936.0 | 1,005.0 | -176.0 | -14.9 | 7,444,600 |
| 3/6 | 1,245.0 | 1,306.0 | 1,170.0 | 1,181.0 | -78.0 | -6.2 | 5,874,300 |
| 2/28 | 1,356.0 | 1,371.0 | 1,231.0 | 1,259.0 | -167.0 | -11.7 | 6,175,200 |
| 2/21 | 1,503.0 | 1,518.0 | 1,425.0 | 1,426.0 | -90.0 | -5.9 | 3,942,100 |
| 2/14 | 1,574.0 | 1,656.0 | 1,506.0 | 1,516.0 | -91.0 | -5.7 | 3,490,200 |
| 2/7 | 1,541.0 | 1,650.0 | 1,540.0 | 1,607.0 | +31.0 | +2.0 | 3,022,800 |
| 1/31 | 1,611.0 | 1,622.0 | 1,542.0 | 1,576.0 | -86.0 | -5.2 | 3,340,700 |
| 1/24 | 1,685.0 | 1,708.0 | 1,649.0 | 1,662.0 | -32.0 | -1.9 | 2,314,400 |
| 1/17 | 1,738.0 | 1,747.0 | 1,678.0 | 1,694.0 | -53.0 | -3.0 | 1,959,600 |
| 1/10 | 1,719.0 | 1,767.0 | 1,697.0 | 1,747.0 | -21.0 | -1.2 | 2,411,500 |
| 12/30 | 1,788.0 | 1,788.0 | 1,768.0 | 1,768.0 | -30.0 | -1.7 | 534,800 |
| 12/27 | 1,771.0 | 1,815.0 | 1,762.0 | 1,798.0 | +46.0 | +2.6 | 1,888,500 |
| 12/20 | 1,770.0 | 1,786.0 | 1,736.0 | 1,752.0 | -16.0 | -0.9 | 2,415,500 |
| 12/13 | 1,752.0 | 1,784.0 | 1,735.0 | 1,768.0 | +24.0 | +1.4 | 2,817,200 |
| 12/6 | 1,786.0 | 1,802.0 | 1,727.0 | 1,744.0 | -25.0 | -1.4 | 2,689,000 |
| 11/29 | 1,806.0 | 1,813.0 | 1,758.0 | 1,769.0 | -14.0 | -0.8 | 3,362,400 |
| 11/22 | 1,808.0 | 1,836.0 | 1,777.0 | 1,783.0 | -45.0 | -2.5 | 3,002,600 |
| 11/15 | 1,752.0 | 1,835.0 | 1,723.0 | 1,828.0 | +113.0 | +6.6 | 5,111,100 |
| 11/8 | 1,655.0 | 1,731.0 | 1,654.0 | 1,715.0 | +82.0 | +5.0 | 2,233,100 |
| 11/1 | 1,635.0 | 1,696.0 | 1,605.0 | 1,633.0 | +8.0 | +0.5 | 3,065,000 |
| 10/25 | 1,577.0 | 1,637.0 | 1,576.0 | 1,625.0 | +56.0 | +3.6 | 1,576,500 |
| 10/18 | 1,563.0 | 1,622.0 | 1,551.0 | 1,569.0 | +25.0 | +1.6 | 2,484,400 |
| 10/11 | 1,512.0 | 1,568.0 | 1,509.0 | 1,544.0 | +37.0 | +2.5 | 2,565,700 |
| 10/4 | 1,548.0 | 1,591.0 | 1,496.0 | 1,507.0 | -66.0 | -4.2 | 2,941,700 |
| 9/27 | 1,626.0 | 1,655.0 | 1,545.0 | 1,573.0 | -61.0 | -3.7 | 2,932,400 |
▶︎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
