1. HOME >
  2. 株価時系列 >
  3. 2433 >
  4. 2020年

2433 (株)博報堂DYホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4431,4431,4071,415492,6001,415
2020-12-291,4361,4551,4231,455418,0001,455
2020-12-281,4311,4371,4151,425438,5001,425
2020-12-251,4401,4461,4241,436376,1001,436
2020-12-241,4221,4391,4131,422422,8001,422
2020-12-231,4221,4281,4001,411499,9001,411
2020-12-221,3921,4161,3861,408598,2001,408
2020-12-211,4231,4331,3931,409542,0001,409
2020-12-181,3941,4101,3851,406725,9001,406
2020-12-171,4101,4161,3841,391554,3001,391
2020-12-161,4251,4361,4181,429414,4001,429
2020-12-151,4201,4221,4051,412743,6001,412
2020-12-141,4371,4611,4361,437546,0001,437
2020-12-111,4651,4741,4171,429830,7001,429
2020-12-101,4831,5001,4551,465823,2001,465
2020-12-091,4981,5171,4851,516657,7001,516
2020-12-081,5611,5811,5381,538722,1001,538
2020-12-071,5711,5711,5391,540303,6001,540
2020-12-041,5741,5841,5581,559330,7001,559
2020-12-031,5661,6021,5641,576655,6001,576
2020-12-021,5621,5681,5391,558786,7001,558
2020-12-011,5171,5481,5131,547621,4001,547
2020-11-301,5381,5381,5091,5101,033,5001,510
2020-11-271,5711,5801,5461,555905,7001,555
2020-11-261,5291,5781,5201,572639,0001,572
2020-11-251,5621,5721,5271,531548,6001,531
2020-11-241,5141,5471,5081,527637,6001,527
2020-11-201,4651,4771,4401,472569,0001,472
2020-11-191,4611,4661,4381,466768,8001,466
2020-11-181,5091,5141,4721,475944,3001,475
2020-11-171,4751,4981,4511,491968,3001,491
2020-11-161,4101,4701,3831,445983,6001,445
2020-11-131,3741,4081,3581,3911,144,3001,391
2020-11-121,5211,5371,4921,504731,5001,504
2020-11-111,5601,5611,5261,561757,5001,561
2020-11-101,4981,5221,4831,509796,2001,509
2020-11-091,4351,4491,4171,439449,4001,439
2020-11-061,3941,4161,3791,405499,1001,405
2020-11-051,3871,3931,3551,388535,6001,388
2020-11-041,4021,4141,3721,384626,8001,384
2020-11-021,3571,3971,3551,372492,7001,372
2020-10-301,3901,3901,3231,327729,5001,327
2020-10-291,3611,4011,3521,392549,9001,392
2020-10-281,3821,4081,3741,388628,8001,388
2020-10-271,4331,4331,4051,418446,4001,418
2020-10-261,4791,4941,4591,462266,2001,462
2020-10-231,4641,4751,4511,468350,5001,468
2020-10-221,4421,4541,4181,450528,8001,450
2020-10-211,4301,4541,4261,446385,4001,446
2020-10-201,4381,4511,4181,421500,4001,421
2020-10-191,4501,4771,4491,463353,4001,463
2020-10-161,4501,4541,4351,436312,7001,436
2020-10-151,4731,4861,4451,458281,5001,458
2020-10-141,4511,4681,4411,465345,0001,465
2020-10-131,4801,4851,4521,472300,7001,472
2020-10-121,4531,4841,4401,478463,7001,478
2020-10-091,4731,4771,4541,465340,2001,465
2020-10-081,4571,4731,4501,464688,8001,464
2020-10-071,4291,4401,4111,438622,2001,438
2020-10-061,3981,4461,3931,441976,5001,441
2020-10-051,3621,3861,3571,372730,4001,372
2020-10-021,3401,3691,3281,340832,5001,340
2020-09-301,3951,3961,3491,355772,1001,355
2020-09-291,4041,4361,3911,425470,6001,425
2020-09-281,3671,4181,3641,417699,4001,417
2020-09-251,3751,3811,3421,354897,2001,354
2020-09-241,4101,4141,3651,371782,0001,371
2020-09-231,4311,4551,4271,441591,9001,441
2020-09-181,4461,4661,4401,459793,0001,459
2020-09-171,4471,4491,4291,439439,2001,439
2020-09-161,4691,4691,4431,447692,3001,447
2020-09-151,4371,4711,4221,469830,8001,469
2020-09-141,4201,4421,4101,438585,6001,438
2020-09-111,3861,4141,3791,410625,3001,410
2020-09-101,3801,3911,3451,3751,272,5001,375
2020-09-091,4141,4151,3901,403872,7001,403
2020-09-081,3631,4191,3631,417846,7001,417
2020-09-071,3201,3801,3161,360669,5001,360
2020-09-041,3201,3281,2951,309430,6001,309
2020-09-031,3341,3481,3281,336477,4001,336
2020-09-021,3091,3201,2971,319483,3001,319
2020-09-011,3031,3071,2841,302662,4001,302
2020-08-311,3591,3691,3201,320971,1001,320
2020-08-281,3601,3761,3181,340748,1001,340
2020-08-271,3581,3771,3541,368415,4001,368
2020-08-261,3481,3581,3371,358482,5001,358
2020-08-251,3791,3851,3601,361590,8001,361
2020-08-241,3521,3551,3351,349287,6001,349
2020-08-211,3431,3681,3431,353376,9001,353
2020-08-201,3281,3421,3081,319649,6001,319
2020-08-191,3431,3541,3281,348421,5001,348
2020-08-181,3441,3551,3311,352427,5001,352
2020-08-171,3581,3651,3361,342373,2001,342
2020-08-141,3841,3861,3451,355840,0001,355
2020-08-131,4061,4111,3571,387934,4001,387
2020-08-121,3691,3911,3441,388958,0001,388
2020-08-111,3021,3681,2831,3511,333,3001,351
2020-08-071,3221,3401,2701,2761,288,4001,276
2020-08-061,3031,3201,2971,306474,9001,306
2020-08-051,2971,3121,2781,309832,0001,309
2020-08-041,2281,2861,2281,278841,3001,278
2020-08-031,1761,2071,1681,205374,3001,205
2020-07-311,2151,2241,1561,156707,1001,156
2020-07-301,2421,2521,2131,216568,2001,216
2020-07-291,2201,2201,1981,211344,8001,211
2020-07-281,2431,2621,2261,232463,2001,232
2020-07-271,2231,2431,2041,243610,3001,243
2020-07-221,2241,2371,2161,224478,1001,224
2020-07-211,2291,2291,2021,214541,5001,214
2020-07-201,2351,2381,2141,226558,3001,226
2020-07-171,2311,2481,2291,235288,4001,235
2020-07-161,2841,2901,2411,254869,1001,254
2020-07-151,2221,2591,2151,248839,1001,248
2020-07-141,1941,2261,1921,2021,377,8001,202
2020-07-131,1731,2131,1691,1971,630,8001,197
2020-07-101,1711,1781,1331,1331,081,5001,133
2020-07-091,2001,2111,1731,177702,3001,177
2020-07-081,2481,2551,2191,219937,8001,219
2020-07-071,2551,2621,2441,253474,2001,253
2020-07-061,2311,2581,2251,253350,8001,253
2020-07-031,2311,2501,2121,231262,4001,231
2020-07-021,2481,2661,2271,241599,2001,241
2020-07-011,2681,2771,2341,236624,8001,236
2020-06-301,2851,3081,2761,281718,7001,281
2020-06-291,2471,2601,2361,239552,2001,239
2020-06-261,2561,2741,2511,273440,3001,273
2020-06-251,2551,2591,2271,246357,0001,246
2020-06-241,2881,2941,2741,279486,2001,279
2020-06-231,2891,3151,2711,288600,5001,288
2020-06-221,2671,2831,2591,279392,3001,279
2020-06-191,3121,3121,2541,2671,160,0001,267
2020-06-181,2981,2981,2701,282514,7001,282
2020-06-171,3041,3161,2831,313580,5001,313
2020-06-161,2571,3311,2571,3151,037,6001,315
2020-06-151,2501,2591,2091,209381,1001,209
2020-06-121,2301,2651,2231,264889,1001,264
2020-06-111,3151,3311,2811,283790,6001,283
2020-06-101,3581,3591,3131,343749,3001,343
2020-06-091,3901,3941,3611,371532,9001,371
2020-06-081,3861,3881,3671,388567,7001,388
2020-06-051,3571,3671,3331,362475,7001,362
2020-06-041,3961,3971,3281,358742,0001,358
2020-06-031,3811,4021,3671,374829,3001,374
2020-06-021,3301,3641,3111,352673,4001,352
2020-06-011,3181,3241,2981,312667,2001,312
2020-05-291,3211,3591,3011,3391,763,6001,339
2020-05-281,3251,3501,3061,3401,201,5001,340
2020-05-271,3001,3301,2841,3211,335,1001,321
2020-05-261,2501,3091,2481,2901,396,1001,290
2020-05-251,1811,2651,1801,2291,230,9001,229
2020-05-221,1621,1621,1231,142788,7001,142
2020-05-211,1601,1731,1521,169763,8001,169
2020-05-201,1601,1691,1481,167753,7001,167
2020-05-191,1641,1671,1431,155631,2001,155
2020-05-181,1281,1341,1061,117623,6001,117
2020-05-151,1201,1201,0831,112591,2001,112
2020-05-141,1191,1331,1001,100570,1001,100
2020-05-131,1271,1621,1211,161857,3001,161
2020-05-121,1971,1971,1521,158589,5001,158
2020-05-111,1801,2301,1671,2091,063,3001,209
2020-05-081,1411,1691,1311,161772,8001,161
2020-05-071,1261,1371,0891,1111,082,7001,111
2020-05-011,1711,1761,1371,156595,8001,156
2020-04-301,2001,2451,1921,2021,041,6001,202
2020-04-281,1551,1791,1441,172777,9001,172
2020-04-271,1121,1481,1041,138835,5001,138
2020-04-241,0941,1031,0631,1031,025,3001,103
2020-04-231,0451,1021,0451,098983,1001,098
2020-04-221,0551,0651,0341,045799,0001,045
2020-04-211,0931,0961,0551,063740,6001,063
2020-04-201,1001,1131,0811,106672,3001,106
2020-04-171,1021,1381,0851,130772,4001,130
2020-04-161,0931,1101,0831,087736,1001,087
2020-04-151,0961,1131,0731,093795,1001,093
2020-04-141,0671,1121,0611,108717,0001,108
2020-04-131,0501,0701,0431,051572,5001,051
2020-04-101,0681,0811,0331,0571,044,5001,057
2020-04-091,1001,1121,0611,078683,4001,078
2020-04-081,1401,1401,0911,104895,7001,104
2020-04-071,1311,1591,0971,129810,1001,129
2020-04-061,0541,1131,0331,100850,3001,100
2020-04-031,0371,0641,0241,044759,7001,044
2020-04-021,0641,0811,0521,053771,8001,053
2020-04-011,1001,1381,0611,074968,9001,074
2020-03-311,1021,1271,0821,0901,211,4001,090
2020-03-301,1151,1581,0571,154990,9001,154
2020-03-271,1621,1841,1101,1601,619,9001,160
2020-03-261,1461,1521,0571,0721,347,7001,072
2020-03-251,1211,1871,0841,1631,438,5001,163
2020-03-249801,0569631,0521,467,2001,052
2020-03-231,0601,0749629772,148,400977
2020-03-199429569149401,867,900940
2020-03-181,0011,0359259322,513,300932
2020-03-179451,0299321,0042,295,3001,004
2020-03-161,0161,037971975708,900975
2020-03-139901,0339361,0051,876,7001,005
2020-03-121,0831,0961,0381,0501,393,5001,050
2020-03-111,1401,1611,1181,1181,228,7001,118
2020-03-101,1011,1501,0611,1401,384,3001,140
2020-03-091,1301,1461,0911,1131,561,4001,113
2020-03-061,2091,2241,1701,1811,165,4001,181
2020-03-051,2521,2521,2311,234814,2001,234
2020-03-041,2211,2571,2111,2391,280,4001,239
2020-03-031,2831,2871,2481,2491,270,5001,249
2020-03-021,2451,3061,2431,2711,343,8001,271
2020-02-281,2431,2601,2311,2592,621,4001,259
2020-02-271,3011,3121,2681,2731,101,0001,273
2020-02-261,3281,3331,3101,3201,487,8001,320
2020-02-251,3561,3711,3391,341965,0001,341
2020-02-211,4491,4581,4251,426843,5001,426
2020-02-201,4611,4801,4411,443695,9001,443
2020-02-191,4551,4611,4371,4491,031,1001,449
2020-02-181,5071,5121,4721,475579,0001,475
2020-02-171,5031,5181,4831,513792,6001,513
2020-02-141,5251,5331,5061,516709,4001,516
2020-02-131,5491,5511,5241,538861,6001,538
2020-02-121,6181,6231,5791,581624,3001,581
2020-02-101,5741,6561,5681,6051,294,9001,605
2020-02-071,6481,6501,6071,607460,9001,607
2020-02-061,6061,6391,5991,625935,3001,625
2020-02-051,5921,6001,5711,572531,2001,572
2020-02-041,5591,5751,5541,572550,1001,572
2020-02-031,5411,5701,5401,558545,3001,558
2020-01-311,5851,5981,5761,576844,3001,576
2020-01-301,5581,5731,5421,560948,5001,560
2020-01-291,5801,5821,5461,558650,0001,558
2020-01-281,5821,5931,5731,590493,2001,590
2020-01-271,6111,6221,6041,608404,7001,608
2020-01-241,6801,6851,6491,662503,5001,662
2020-01-231,6821,7081,6791,691530,4001,691
2020-01-221,6741,6971,6711,697479,9001,697
2020-01-211,6851,6951,6521,675505,0001,675
2020-01-201,6851,7051,6831,701295,6001,701
2020-01-171,6911,7031,6851,694422,0001,694
2020-01-161,7351,7391,6781,686817,2001,686
2020-01-151,7341,7391,7241,733365,7001,733
2020-01-141,7381,7471,7331,742354,7001,742
2020-01-101,7601,7671,7401,747327,2001,747
2020-01-091,7441,7531,7371,750452,0001,750
2020-01-081,7201,7311,6971,724500,5001,724
2020-01-071,7231,7601,7181,757427,7001,757
2020-01-061,7191,7281,7001,713704,1001,713

分割・併合履歴 ： [2013-09-26]1株→10株