博報堂ＤＹホールディングス

2433 / 東証プライム / サービス業

1,205 -13.5 (-1.11%)

株価：2025/08/20 15:30 15分ディレイ

博報堂ＤＹホールディングスの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2014/10/14	963	993	963	978	-14	-1.4%	988,400
2014/10/10	993	1,001	983	992	-26	-2.6%	1,016,700
2014/10/09	1,033	1,044	1,016	1,018	-15	-1.5%	898,700
2014/10/08	1,050	1,055	1,025	1,033	-36	-3.4%	1,361,500
2014/10/07	1,072	1,087	1,064	1,069	+7	+0.7%	775,800
2014/10/06	1,075	1,076	1,062	1,062	+7	+0.7%	614,400
2014/10/03	1,044	1,057	1,041	1,055	+11	+1.1%	551,900
2014/10/02	1,073	1,085	1,043	1,044	-41	-3.8%	827,600
2014/10/01	1,116	1,117	1,082	1,085	-25	-2.3%	931,100
2014/09/30	1,119	1,130	1,107	1,110	-18	-1.6%	655,000
2014/09/29	1,125	1,131	1,123	1,128	+4	+0.4%	433,800
2014/09/26	1,113	1,134	1,111	1,124	-6	-0.5%	649,600
2014/09/25	1,105	1,130	1,105	1,130	+31	+2.8%	763,000
2014/09/24	1,084	1,100	1,082	1,099	+5	+0.5%	587,600
2014/09/22	1,080	1,094	1,074	1,094	+14	+1.3%	461,900
2014/09/19	1,076	1,087	1,066	1,080	+4	+0.4%	732,200
2014/09/18	1,083	1,083	1,071	1,076	+12	+1.1%	631,400
2014/09/17	1,071	1,071	1,059	1,064	-5	-0.5%	555,000
2014/09/16	1,065	1,080	1,062	1,069	+8	+0.8%	614,000
2014/09/12	1,064	1,065	1,049	1,061	±0	±0%	946,200
2014/09/11	1,073	1,079	1,052	1,061	-4	-0.4%	608,000
2014/09/10	1,048	1,065	1,042	1,065	+16	+1.5%	1,081,400
2014/09/09	1,053	1,057	1,046	1,049	+6	+0.6%	685,500
2014/09/08	1,046	1,055	1,029	1,043	-1	-0.1%	966,500
2014/09/05	1,049	1,056	1,037	1,044	+5	+0.5%	794,200
2014/09/04	1,053	1,058	1,028	1,039	-19	-1.8%	1,390,100
2014/09/03	1,086	1,086	1,054	1,058	-39	-3.6%	1,841,100
2014/09/02	1,079	1,104	1,078	1,097	+26	+2.4%	937,200
2014/09/01	1,074	1,079	1,057	1,071	-5	-0.5%	536,800
2014/08/29	1,086	1,096	1,075	1,076	-17	-1.6%	618,100
2014/08/28	1,084	1,098	1,081	1,093	+5	+0.5%	1,115,800
2014/08/27	1,096	1,111	1,081	1,088	-6	-0.5%	791,700
2014/08/26	1,115	1,117	1,092	1,094	-24	-2.1%	743,700
2014/08/25	1,104	1,122	1,103	1,118	+15	+1.4%	580,500
2014/08/22	1,109	1,119	1,102	1,103	-3	-0.3%	490,900
2014/08/21	1,098	1,106	1,077	1,106	+13	+1.2%	643,400
2014/08/20	1,095	1,103	1,091	1,093	-3	-0.3%	712,200
2014/08/19	1,100	1,102	1,089	1,096	+5	+0.5%	623,700
2014/08/18	1,075	1,095	1,075	1,091	+11	+1%	421,600
2014/08/15	1,072	1,083	1,071	1,080	-9	-0.8%	870,200
2014/08/14	1,080	1,097	1,072	1,089	+16	+1.5%	582,600
2014/08/13	1,063	1,078	1,061	1,073	+3	+0.3%	796,700
2014/08/12	1,077	1,107	1,064	1,070	+11	+1%	1,186,000
2014/08/11	1,049	1,062	1,041	1,059	+21	+2%	584,700
2014/08/08	1,051	1,063	1,030	1,038	-19	-1.8%	1,225,500
2014/08/07	1,050	1,060	1,048	1,057	+19	+1.8%	1,020,700
2014/08/06	1,049	1,069	1,037	1,038	-41	-3.8%	2,183,700
2014/08/05	1,100	1,108	1,062	1,079	-17	-1.6%	778,100
2014/08/04	1,078	1,107	1,062	1,096	+13	+1.2%	1,002,200
2014/08/01	1,082	1,091	1,079	1,083	-6	-0.6%	689,900