2433 (株)博報堂DYホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,117.5 | 1,129.5 | 1,113.5 | 1,128.5 | 444,800 | 1,128.50 |
| 2025-05-21 | 1,132 | 1,139.5 | 1,120 | 1,130 | 471,200 | 1,130 |
| 2025-05-20 | 1,135.5 | 1,144.5 | 1,110 | 1,116 | 736,100 | 1,116 |
| 2025-05-19 | 1,133.5 | 1,133.5 | 1,115.5 | 1,125 | 583,800 | 1,125 |
| 2025-05-16 | 1,147 | 1,152 | 1,134.5 | 1,145 | 711,400 | 1,145 |
| 2025-05-15 | 1,130 | 1,157 | 1,125.5 | 1,147 | 781,700 | 1,147 |
| 2025-05-14 | 1,130 | 1,162.5 | 1,128 | 1,142.5 | 932,600 | 1,142.50 |
| 2025-05-13 | 1,121.5 | 1,157 | 1,102.5 | 1,123.5 | 1,643,200 | 1,123.50 |
| 2025-05-12 | 1,110 | 1,115 | 1,104 | 1,110 | 723,100 | 1,110 |
| 2025-05-09 | 1,094 | 1,103.5 | 1,090 | 1,099 | 653,300 | 1,099 |
| 2025-05-08 | 1,079 | 1,094.5 | 1,076 | 1,086 | 625,900 | 1,086 |
| 2025-05-07 | 1,094 | 1,096.5 | 1,080.5 | 1,082.5 | 591,800 | 1,082.50 |
| 2025-05-02 | 1,081.5 | 1,088.5 | 1,075 | 1,083.5 | 596,100 | 1,083.50 |
| 2025-05-01 | 1,072 | 1,091 | 1,072 | 1,087.5 | 571,000 | 1,087.50 |
| 2025-04-30 | 1,085 | 1,085 | 1,068 | 1,072.5 | 512,300 | 1,072.50 |
| 2025-04-28 | 1,070 | 1,078 | 1,067.5 | 1,075 | 514,100 | 1,075 |
| 2025-04-25 | 1,069 | 1,085.5 | 1,061.5 | 1,074.5 | 799,400 | 1,074.50 |
| 2025-04-24 | 1,050 | 1,064.5 | 1,046 | 1,053 | 541,100 | 1,053 |
| 2025-04-23 | 1,064 | 1,064 | 1,053 | 1,055 | 633,900 | 1,055 |
| 2025-04-22 | 1,032 | 1,046.5 | 1,029 | 1,045.5 | 571,400 | 1,045.50 |
| 2025-04-21 | 1,050 | 1,061 | 1,026.5 | 1,032.5 | 507,200 | 1,032.50 |
| 2025-04-18 | 1,052 | 1,067.5 | 1,046 | 1,058 | 521,100 | 1,058 |
| 2025-04-17 | 1,038 | 1,056.5 | 1,034.5 | 1,053.5 | 524,800 | 1,053.50 |
| 2025-04-16 | 1,030.5 | 1,046 | 1,027.5 | 1,045 | 636,600 | 1,045 |
| 2025-04-15 | 1,050 | 1,054 | 1,027 | 1,035 | 781,300 | 1,035 |
| 2025-04-14 | 1,043 | 1,052 | 1,038 | 1,042.5 | 584,000 | 1,042.50 |
| 2025-04-11 | 1,011 | 1,032 | 1,011 | 1,028.5 | 801,100 | 1,028.50 |
| 2025-04-10 | 1,035 | 1,043 | 1,008 | 1,038 | 1,008,300 | 1,038 |
| 2025-04-09 | 999 | 1,012 | 979.2 | 982.4 | 1,628,600 | 982.40 |
| 2025-04-08 | 1,012.5 | 1,024 | 1,003 | 1,015 | 812,900 | 1,015 |
| 2025-04-07 | 1,008 | 1,036 | 995.7 | 997.1 | 1,113,500 | 997.10 |
| 2025-04-04 | 1,070 | 1,086 | 1,054 | 1,063.5 | 925,000 | 1,063.50 |
| 2025-04-03 | 1,047 | 1,079 | 1,045 | 1,079 | 815,900 | 1,079 |
| 2025-04-02 | 1,095.5 | 1,095.5 | 1,073.5 | 1,075.5 | 806,600 | 1,075.50 |
| 2025-04-01 | 1,083 | 1,094 | 1,081 | 1,089 | 724,500 | 1,089 |
| 2025-03-31 | 1,097.5 | 1,101 | 1,080 | 1,082 | 985,900 | 1,082 |
| 2025-03-28 | 1,109 | 1,114.5 | 1,102 | 1,106.5 | 776,700 | 1,106.50 |
| 2025-03-27 | 1,132 | 1,141.5 | 1,118 | 1,130 | 760,900 | 1,130 |
| 2025-03-26 | 1,138 | 1,138.5 | 1,125 | 1,131 | 673,300 | 1,131 |
| 2025-03-25 | 1,118 | 1,133 | 1,117 | 1,132.5 | 469,300 | 1,132.50 |
| 2025-03-24 | 1,126.5 | 1,128 | 1,116.5 | 1,123 | 457,700 | 1,123 |
| 2025-03-21 | 1,122.5 | 1,134 | 1,120.5 | 1,127 | 780,900 | 1,127 |
| 2025-03-19 | 1,120 | 1,136 | 1,120 | 1,129 | 517,700 | 1,129 |
| 2025-03-18 | 1,111.5 | 1,122.5 | 1,107.5 | 1,113.5 | 644,400 | 1,113.50 |
| 2025-03-17 | 1,093 | 1,120 | 1,089 | 1,111.5 | 693,700 | 1,111.50 |
| 2025-03-14 | 1,084 | 1,092 | 1,077 | 1,088 | 494,300 | 1,088 |
| 2025-03-13 | 1,081 | 1,087 | 1,076.5 | 1,084 | 483,200 | 1,084 |
| 2025-03-12 | 1,091.5 | 1,108 | 1,066 | 1,081 | 1,012,000 | 1,081 |
| 2025-03-11 | 1,084 | 1,116.5 | 1,080.5 | 1,100 | 1,310,400 | 1,100 |
| 2025-03-10 | 1,070.5 | 1,106 | 1,067.5 | 1,093 | 918,700 | 1,093 |
| 2025-03-07 | 1,070 | 1,077 | 1,065.5 | 1,072.5 | 649,100 | 1,072.50 |
| 2025-03-06 | 1,060 | 1,079.5 | 1,057.5 | 1,079 | 557,900 | 1,079 |
| 2025-03-05 | 1,064.5 | 1,067 | 1,054 | 1,055.5 | 463,200 | 1,055.50 |
| 2025-03-04 | 1,052.5 | 1,059 | 1,045.5 | 1,056 | 736,000 | 1,056 |
| 2025-03-03 | 1,074 | 1,076.5 | 1,060.5 | 1,062.5 | 652,000 | 1,062.50 |
| 2025-02-28 | 1,075 | 1,086 | 1,059 | 1,065 | 1,014,000 | 1,065 |
| 2025-02-27 | 1,057 | 1,081 | 1,056.5 | 1,077.5 | 910,600 | 1,077.50 |
| 2025-02-26 | 1,076 | 1,078.5 | 1,061.5 | 1,069 | 711,500 | 1,069 |
| 2025-02-25 | 1,061.5 | 1,090.5 | 1,059 | 1,088.5 | 932,400 | 1,088.50 |
| 2025-02-21 | 1,050 | 1,063.5 | 1,048.5 | 1,058.5 | 812,700 | 1,058.50 |
| 2025-02-20 | 1,047 | 1,065 | 1,046.5 | 1,053 | 1,059,600 | 1,053 |
| 2025-02-19 | 1,052.5 | 1,072 | 1,050.5 | 1,054.5 | 1,101,400 | 1,054.50 |
| 2025-02-18 | 1,060 | 1,066.5 | 1,056.5 | 1,061 | 800,000 | 1,061 |
| 2025-02-17 | 1,080 | 1,102 | 1,048 | 1,048 | 1,466,100 | 1,048 |
| 2025-02-14 | 1,098.5 | 1,107.5 | 1,091 | 1,100 | 842,700 | 1,100 |
| 2025-02-13 | 1,095 | 1,102 | 1,078.5 | 1,091 | 1,579,200 | 1,091 |
| 2025-02-12 | 1,160.5 | 1,165 | 1,096 | 1,112.5 | 1,710,200 | 1,112.50 |
| 2025-02-10 | 1,150 | 1,161.5 | 1,147.5 | 1,150 | 667,800 | 1,150 |
| 2025-02-07 | 1,150 | 1,158 | 1,148.5 | 1,150 | 516,000 | 1,150 |
| 2025-02-06 | 1,141 | 1,153.5 | 1,139 | 1,150 | 702,800 | 1,150 |
| 2025-02-05 | 1,147 | 1,151 | 1,134 | 1,140.5 | 698,600 | 1,140.50 |
| 2025-02-04 | 1,143.5 | 1,150 | 1,137.5 | 1,147 | 786,900 | 1,147 |
| 2025-02-03 | 1,140 | 1,142 | 1,120.5 | 1,127 | 1,001,400 | 1,127 |
| 2025-01-31 | 1,159.5 | 1,162 | 1,142.5 | 1,155 | 754,600 | 1,155 |
| 2025-01-30 | 1,156 | 1,168 | 1,156 | 1,168 | 630,000 | 1,168 |
| 2025-01-29 | 1,161 | 1,168 | 1,153 | 1,155.5 | 924,400 | 1,155.50 |
| 2025-01-28 | 1,155 | 1,165 | 1,149.5 | 1,159.5 | 844,100 | 1,159.50 |
| 2025-01-27 | 1,152 | 1,158.5 | 1,143.5 | 1,157 | 1,082,200 | 1,157 |
| 2025-01-24 | 1,154 | 1,165 | 1,146 | 1,152 | 992,600 | 1,152 |
| 2025-01-23 | 1,149 | 1,152.5 | 1,136 | 1,140.5 | 454,300 | 1,140.50 |
| 2025-01-22 | 1,162.5 | 1,167.5 | 1,155.5 | 1,163 | 407,700 | 1,163 |
| 2025-01-21 | 1,164.5 | 1,165.5 | 1,149 | 1,155.5 | 376,900 | 1,155.50 |
| 2025-01-20 | 1,164.5 | 1,170 | 1,155 | 1,162 | 458,300 | 1,162 |
| 2025-01-17 | 1,170 | 1,170 | 1,150.5 | 1,163 | 423,700 | 1,163 |
| 2025-01-16 | 1,159.5 | 1,177.5 | 1,150 | 1,168 | 606,900 | 1,168 |
| 2025-01-15 | 1,146 | 1,163 | 1,138 | 1,146.5 | 710,800 | 1,146.50 |
| 2025-01-14 | 1,182 | 1,182 | 1,143 | 1,152.5 | 619,400 | 1,152.50 |
| 2025-01-10 | 1,175 | 1,185 | 1,172.5 | 1,172.5 | 714,300 | 1,172.50 |
| 2025-01-09 | 1,153.5 | 1,168.5 | 1,149 | 1,163.5 | 375,900 | 1,163.50 |
| 2025-01-08 | 1,167 | 1,171.5 | 1,151.5 | 1,160 | 467,100 | 1,160 |
| 2025-01-07 | 1,169 | 1,177 | 1,162 | 1,167.5 | 432,300 | 1,167.50 |
| 2025-01-06 | 1,204.5 | 1,210.5 | 1,161 | 1,161 | 602,500 | 1,161 |
分割・併合履歴 ： [2013-09-26]1株→10株