2433 (株)博報堂DYホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,455 | 1,458 | 1,434.5 | 1,453 | 359,000 | 1,453 |
| 2024-04-30 | 1,465 | 1,474 | 1,442 | 1,473 | 340,800 | 1,473 |
| 2024-04-26 | 1,437 | 1,462 | 1,426.5 | 1,459 | 622,500 | 1,459 |
| 2024-04-25 | 1,469 | 1,469 | 1,433 | 1,439.5 | 513,800 | 1,439.50 |
| 2024-04-24 | 1,460 | 1,469 | 1,455 | 1,465 | 555,400 | 1,465 |
| 2024-04-23 | 1,460 | 1,469 | 1,446 | 1,458.5 | 513,800 | 1,458.50 |
| 2024-04-22 | 1,436.5 | 1,447 | 1,428.5 | 1,445 | 467,800 | 1,445 |
| 2024-04-19 | 1,419 | 1,430.5 | 1,397 | 1,420.5 | 732,400 | 1,420.50 |
| 2024-04-18 | 1,429 | 1,445.5 | 1,422.5 | 1,425.5 | 487,800 | 1,425.50 |
| 2024-04-17 | 1,425 | 1,437 | 1,411.5 | 1,417 | 706,700 | 1,417 |
| 2024-04-16 | 1,445 | 1,453.5 | 1,422 | 1,432 | 726,400 | 1,432 |
| 2024-04-15 | 1,415 | 1,436 | 1,407.5 | 1,426 | 515,300 | 1,426 |
| 2024-04-12 | 1,450 | 1,454.5 | 1,415 | 1,432 | 886,100 | 1,432 |
| 2024-04-11 | 1,409 | 1,442.5 | 1,397 | 1,439 | 1,357,600 | 1,439 |
| 2024-04-10 | 1,400.5 | 1,410.5 | 1,385.5 | 1,407 | 702,500 | 1,407 |
| 2024-04-09 | 1,369 | 1,380 | 1,358.5 | 1,374.5 | 449,300 | 1,374.50 |
| 2024-04-08 | 1,392.5 | 1,392.5 | 1,357 | 1,362.5 | 563,000 | 1,362.50 |
| 2024-04-05 | 1,352.5 | 1,387 | 1,330.5 | 1,380 | 736,400 | 1,380 |
| 2024-04-04 | 1,374 | 1,390 | 1,365 | 1,370 | 710,800 | 1,370 |
| 2024-04-03 | 1,370 | 1,371 | 1,337.5 | 1,350.5 | 684,700 | 1,350.50 |
| 2024-04-02 | 1,353 | 1,394.5 | 1,349 | 1,389.5 | 803,300 | 1,389.50 |
| 2024-04-01 | 1,392 | 1,408 | 1,382 | 1,383 | 589,400 | 1,383 |
| 2024-03-29 | 1,360 | 1,390 | 1,351 | 1,385.5 | 556,100 | 1,385.50 |
| 2024-03-28 | 1,385 | 1,386 | 1,353 | 1,360 | 542,800 | 1,360 |
| 2024-03-27 | 1,372 | 1,397.5 | 1,371 | 1,385 | 619,300 | 1,385 |
| 2024-03-26 | 1,361.5 | 1,380.5 | 1,351 | 1,374.5 | 925,200 | 1,374.50 |
| 2024-03-25 | 1,378 | 1,395 | 1,347.5 | 1,351 | 650,400 | 1,351 |
| 2024-03-22 | 1,368 | 1,388.5 | 1,368 | 1,381 | 619,800 | 1,381 |
| 2024-03-21 | 1,397 | 1,405 | 1,368 | 1,373 | 694,500 | 1,373 |
| 2024-03-19 | 1,360 | 1,380 | 1,355 | 1,374 | 840,000 | 1,374 |
| 2024-03-18 | 1,332.5 | 1,373.5 | 1,328 | 1,360 | 850,300 | 1,360 |
| 2024-03-15 | 1,309 | 1,328 | 1,295.5 | 1,321 | 869,000 | 1,321 |
| 2024-03-14 | 1,330 | 1,331.5 | 1,310 | 1,328.5 | 700,000 | 1,328.50 |
| 2024-03-13 | 1,350 | 1,354 | 1,326 | 1,335 | 611,600 | 1,335 |
| 2024-03-12 | 1,355.5 | 1,363 | 1,338 | 1,358 | 926,700 | 1,358 |
| 2024-03-11 | 1,357 | 1,376.5 | 1,344 | 1,359 | 1,302,500 | 1,359 |
| 2024-03-08 | 1,343.5 | 1,369 | 1,338.5 | 1,359.5 | 1,259,300 | 1,359.50 |
| 2024-03-07 | 1,360.5 | 1,379 | 1,358 | 1,373.5 | 927,300 | 1,373.50 |
| 2024-03-06 | 1,332 | 1,368.5 | 1,320.5 | 1,358 | 896,600 | 1,358 |
| 2024-03-05 | 1,367 | 1,367 | 1,332.5 | 1,335 | 864,000 | 1,335 |
| 2024-03-04 | 1,400 | 1,405 | 1,365 | 1,371.5 | 748,700 | 1,371.50 |
| 2024-03-01 | 1,389 | 1,400 | 1,376 | 1,393 | 534,200 | 1,393 |
| 2024-02-29 | 1,413 | 1,414.5 | 1,387.5 | 1,391.5 | 928,300 | 1,391.50 |
| 2024-02-28 | 1,441 | 1,457 | 1,423.5 | 1,427.5 | 604,200 | 1,427.50 |
| 2024-02-27 | 1,433 | 1,453.5 | 1,429.5 | 1,449 | 714,500 | 1,449 |
| 2024-02-26 | 1,450 | 1,460.5 | 1,425.5 | 1,428 | 706,200 | 1,428 |
| 2024-02-22 | 1,478.5 | 1,483 | 1,410.5 | 1,432.5 | 1,485,900 | 1,432.50 |
| 2024-02-21 | 1,475 | 1,491.5 | 1,438 | 1,448.5 | 1,038,500 | 1,448.50 |
| 2024-02-20 | 1,458.5 | 1,468 | 1,429.5 | 1,445 | 1,299,200 | 1,445 |
| 2024-02-19 | 1,435 | 1,454 | 1,415 | 1,447.5 | 1,096,700 | 1,447.50 |
| 2024-02-16 | 1,358 | 1,416.5 | 1,347.5 | 1,408 | 1,181,400 | 1,408 |
| 2024-02-15 | 1,347 | 1,371 | 1,343 | 1,357 | 1,160,300 | 1,357 |
| 2024-02-14 | 1,391 | 1,400.5 | 1,338.5 | 1,343 | 1,544,000 | 1,343 |
| 2024-02-13 | 1,410.5 | 1,442 | 1,388 | 1,391.5 | 2,679,500 | 1,391.50 |
| 2024-02-09 | 1,405.5 | 1,452 | 1,335.5 | 1,384.5 | 4,596,900 | 1,384.50 |
| 2024-02-08 | 1,190 | 1,200 | 1,183.5 | 1,195.5 | 1,122,700 | 1,195.50 |
| 2024-02-07 | 1,191 | 1,202 | 1,181.5 | 1,193.5 | 1,298,200 | 1,193.50 |
| 2024-02-06 | 1,198 | 1,203.5 | 1,189 | 1,189 | 1,237,800 | 1,189 |
| 2024-02-05 | 1,192.5 | 1,201 | 1,188.5 | 1,192.5 | 512,800 | 1,192.50 |
| 2024-02-02 | 1,178.5 | 1,202.5 | 1,169.5 | 1,184 | 947,300 | 1,184 |
| 2024-02-01 | 1,154 | 1,164.5 | 1,148 | 1,162 | 1,133,200 | 1,162 |
| 2024-01-31 | 1,137 | 1,143.5 | 1,124 | 1,141.5 | 751,400 | 1,141.50 |
| 2024-01-30 | 1,147.5 | 1,147.5 | 1,134.5 | 1,140 | 662,600 | 1,140 |
| 2024-01-29 | 1,140 | 1,147.5 | 1,135 | 1,141.5 | 785,300 | 1,141.50 |
| 2024-01-26 | 1,127 | 1,140.5 | 1,119.5 | 1,136.5 | 1,046,300 | 1,136.50 |
| 2024-01-25 | 1,105.5 | 1,121.5 | 1,103.5 | 1,120 | 642,100 | 1,120 |
| 2024-01-24 | 1,117 | 1,118.5 | 1,103.5 | 1,110 | 638,900 | 1,110 |
| 2024-01-23 | 1,135 | 1,135 | 1,105 | 1,117.5 | 1,112,700 | 1,117.50 |
| 2024-01-22 | 1,114.5 | 1,135 | 1,108.5 | 1,125.5 | 681,800 | 1,125.50 |
| 2024-01-19 | 1,113.5 | 1,122.5 | 1,103.5 | 1,105 | 751,700 | 1,105 |
| 2024-01-18 | 1,110.5 | 1,112.5 | 1,099.5 | 1,104 | 726,900 | 1,104 |
| 2024-01-17 | 1,120 | 1,144 | 1,116 | 1,116.5 | 828,600 | 1,116.50 |
| 2024-01-16 | 1,145 | 1,150 | 1,121.5 | 1,126 | 844,800 | 1,126 |
| 2024-01-15 | 1,156.5 | 1,158.5 | 1,142.5 | 1,148.5 | 603,900 | 1,148.50 |
| 2024-01-12 | 1,170 | 1,170 | 1,151.5 | 1,158.5 | 841,000 | 1,158.50 |
| 2024-01-11 | 1,157 | 1,167 | 1,148.5 | 1,160 | 1,060,300 | 1,160 |
| 2024-01-10 | 1,147.5 | 1,159 | 1,144 | 1,146.5 | 1,236,200 | 1,146.50 |
| 2024-01-09 | 1,111 | 1,144 | 1,109.5 | 1,143.5 | 1,591,800 | 1,143.50 |
| 2024-01-05 | 1,096.5 | 1,106.5 | 1,090 | 1,098.5 | 1,037,500 | 1,098.50 |
| 2024-01-04 | 1,080.5 | 1,090.5 | 1,060 | 1,086.5 | 836,900 | 1,086.50 |
分割・併合履歴 ： [2013-09-26]1株→10株
