2433 (株)博報堂DYホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9381,9531,9001,916712,7001,916
2021-12-291,9731,9851,9481,951432,0001,951
2021-12-281,9521,9851,9451,977413,3001,977
2021-12-271,9431,9551,9251,937352,0001,937
2021-12-241,9371,9581,9291,950432,3001,950
2021-12-231,9201,9291,9111,929356,2001,929
2021-12-221,8891,9031,8761,902399,8001,902
2021-12-211,8981,8981,8561,880488,7001,880
2021-12-201,8471,8701,8391,848374,3001,848
2021-12-171,9201,9301,8721,8751,342,1001,875
2021-12-161,9121,9461,9071,9361,033,2001,936
2021-12-151,8701,9111,8681,885594,8001,885
2021-12-141,8691,8941,8591,890573,2001,890
2021-12-131,9001,9261,8771,879494,1001,879
2021-12-101,9211,9311,8861,889954,3001,889
2021-12-091,9101,9291,9011,902689,2001,902
2021-12-081,9201,9581,8971,9061,455,5001,906
2021-12-071,7991,8581,7871,8511,097,1001,851
2021-12-061,7711,7821,7481,763499,6001,763
2021-12-031,7211,7601,7071,754602,3001,754
2021-12-021,6731,6931,6611,681673,2001,681
2021-12-011,6871,7091,6731,699694,2001,699
2021-11-301,7301,7491,6871,6931,095,1001,693
2021-11-291,6891,7251,6751,691491,2001,691
2021-11-261,7701,7701,7071,711451,6001,711
2021-11-251,7551,7721,7471,770413,7001,770
2021-11-241,7381,7731,7221,742688,2001,742
2021-11-221,7581,7851,7541,778448,5001,778
2021-11-191,7701,7901,7521,774485,7001,774
2021-11-181,7731,7921,7631,786751,7001,786
2021-11-171,8331,8401,7611,770940,4001,770
2021-11-161,8701,8901,8371,845610,2001,845
2021-11-151,9401,9551,8641,869804,2001,869
2021-11-121,9512,0371,9301,9411,226,7001,941
2021-11-111,8931,9041,8671,903551,0001,903
2021-11-101,9181,9371,8891,901361,2001,901
2021-11-091,9461,9711,9091,924408,8001,924
2021-11-081,9611,9611,9381,940418,1001,940
2021-11-051,9361,9401,9171,940295,1001,940
2021-11-041,9231,9371,8941,937327,0001,937
2021-11-021,9031,9061,8861,893310,0001,893
2021-11-011,9131,9221,8801,919333,1001,919
2021-10-291,8671,8731,8261,858351,9001,858
2021-10-281,8501,8721,8371,864328,3001,864
2021-10-271,8371,8491,8211,848325,3001,848
2021-10-261,8611,8701,8311,837418,8001,837
2021-10-251,8461,8681,8301,830393,5001,830
2021-10-221,8531,8761,8501,857421,0001,857
2021-10-211,8901,8931,8641,871230,0001,871
2021-10-201,9241,9461,8901,891375,4001,891
2021-10-191,9191,9331,9101,920336,0001,920
2021-10-181,9021,9181,8881,912311,1001,912
2021-10-151,8901,9101,8671,904605,3001,904
2021-10-141,8301,8531,8261,848427,7001,848
2021-10-131,8071,8231,7941,811295,2001,811
2021-10-121,8181,8211,7791,808392,8001,808
2021-10-111,8301,8391,8041,839378,3001,839
2021-10-081,8301,8651,8271,835485,5001,835
2021-10-071,8211,8361,8061,810395,1001,810
2021-10-061,8371,8741,8131,821370,7001,821
2021-10-051,8351,8481,8121,831408,4001,831
2021-10-041,8901,9051,8731,875327,4001,875
2021-10-011,9091,9161,8511,862479,2001,862
2021-09-301,9201,9411,9081,934581,6001,934
2021-09-291,9161,9281,8691,901914,7001,901
2021-09-281,9811,9901,9561,984477,5001,984
2021-09-271,9681,9841,9551,961355,0001,961
2021-09-241,9271,9711,9121,968692,0001,968
2021-09-221,9061,9081,8601,896395,3001,896
2021-09-211,9131,9191,8851,907468,1001,907
2021-09-171,9461,9851,9361,9681,267,8001,968
2021-09-161,9401,9511,9081,926515,6001,926
2021-09-151,9431,9431,9081,916478,0001,916
2021-09-141,9491,9661,9301,961660,1001,961
2021-09-131,9051,9241,8921,921471,7001,921
2021-09-101,8581,9011,8541,900658,1001,900
2021-09-091,8781,9071,8541,863489,4001,863
2021-09-081,8581,8811,8511,873586,2001,873
2021-09-071,9031,9351,8711,881765,3001,881
2021-09-061,8641,8951,8571,886498,5001,886
2021-09-031,8051,8481,7961,846455,2001,846
2021-09-021,8001,8121,7901,805429,5001,805
2021-09-011,7401,7811,7401,781462,2001,781
2021-08-311,6941,7401,6861,731559,3001,731
2021-08-301,7451,7581,7341,749471,5001,749
2021-08-271,7131,7321,7051,723531,5001,723
2021-08-261,7741,7771,7371,752483,7001,752
2021-08-251,7751,7901,7671,773470,0001,773
2021-08-241,7451,7871,7451,777638,8001,777
2021-08-231,7041,7521,7041,740405,8001,740
2021-08-201,7081,7291,6771,682433,8001,682
2021-08-191,7131,7431,7101,710387,6001,710
2021-08-181,6981,7611,6891,729452,4001,729
2021-08-171,7251,7291,7021,706361,9001,706
2021-08-161,7551,7581,6921,710412,4001,710
2021-08-131,7781,7851,7551,757322,1001,757
2021-08-121,7961,8161,7751,780283,5001,780
2021-08-111,8101,8101,7641,772461,0001,772
2021-08-101,8071,8331,7751,779687,1001,779
2021-08-061,7751,8191,7641,792836,7001,792
2021-08-051,7651,7711,7311,746365,1001,746
2021-08-041,7371,7521,7211,749530,1001,749
2021-08-031,7141,7351,7001,712330,9001,712
2021-08-021,6831,7401,6771,734599,9001,734
2021-07-301,6891,7081,6601,662608,0001,662
2021-07-291,6961,7201,6911,702434,8001,702
2021-07-281,7341,7491,7181,726274,8001,726
2021-07-271,7471,7711,7401,766408,0001,766
2021-07-261,7561,7571,7211,729528,4001,729
2021-07-211,7051,7071,6801,700361,8001,700
2021-07-201,7111,7171,6691,671353,9001,671
2021-07-191,7431,7481,7121,722360,7001,722
2021-07-161,7551,7831,7501,763364,6001,763
2021-07-151,7731,7861,7621,768540,4001,768
2021-07-141,7531,7891,7461,755436,5001,755
2021-07-131,7391,7641,7381,759375,1001,759
2021-07-121,7441,7441,7181,726472,6001,726
2021-07-091,6681,6901,6451,682822,5001,682
2021-07-081,7431,7481,6861,686634,8001,686
2021-07-071,7241,7501,7241,738314,7001,738
2021-07-061,7841,7841,7571,758238,8001,758
2021-07-051,7651,7851,7571,773347,2001,773
2021-07-021,7381,7711,7381,770496,6001,770
2021-07-011,7411,7551,7151,724494,5001,724
2021-06-301,6921,7391,6921,724645,8001,724
2021-06-291,6911,7011,6711,676584,7001,676
2021-06-281,7401,7431,7071,711628,0001,711
2021-06-251,7681,7681,7411,753540,9001,753
2021-06-241,7431,7581,7341,742276,1001,742
2021-06-231,7441,7601,7221,731672,7001,731
2021-06-221,7381,7651,7321,754443,7001,754
2021-06-211,6941,6941,6581,688666,6001,688
2021-06-181,7521,7651,7251,7471,558,0001,747
2021-06-171,8001,8041,7631,767547,1001,767
2021-06-161,7831,8241,7771,817460,6001,817
2021-06-151,7601,8051,7551,797458,8001,797
2021-06-141,8191,8191,7681,773397,0001,773
2021-06-111,7981,8111,7831,795733,3001,795
2021-06-101,7811,7981,7671,795542,6001,795
2021-06-091,8451,8471,7991,799588,5001,799
2021-06-081,8601,8721,8501,860272,0001,860
2021-06-071,8391,8571,8321,852301,9001,852
2021-06-041,8401,8471,8191,825375,9001,825
2021-06-031,8401,8971,8391,850354,5001,850
2021-06-021,8111,8621,8081,850372,2001,850
2021-06-011,8101,8361,8011,830334,6001,830
2021-05-311,8421,8821,8061,813413,0001,813
2021-05-281,8401,8881,8361,879799,0001,879
2021-05-271,8411,8451,7961,801918,3001,801
2021-05-261,8381,8561,8351,847451,9001,847
2021-05-251,8401,8741,8301,856393,1001,856
2021-05-241,8171,8521,8121,838396,2001,838
2021-05-211,8071,8531,8071,833505,8001,833
2021-05-201,7431,8101,7431,798403,1001,798
2021-05-191,7721,7721,7291,747535,3001,747
2021-05-181,7761,8201,7711,809419,5001,809
2021-05-171,7661,8081,7641,784497,7001,784
2021-05-141,7601,7711,7041,750854,1001,750
2021-05-131,7901,7961,7521,752561,2001,752
2021-05-121,8231,8311,7891,806402,8001,806
2021-05-111,8101,8421,8101,819610,9001,819
2021-05-101,8331,8491,8251,838253,5001,838
2021-05-071,8311,8541,8191,830609,4001,830
2021-05-061,8261,8901,8261,837724,0001,837
2021-04-301,8351,8661,8161,8411,255,9001,841
2021-04-281,7381,7601,7311,737482,8001,737
2021-04-271,7771,7781,7461,746381,3001,746
2021-04-261,7681,7891,7471,785369,9001,785
2021-04-231,7771,7801,7331,762697,9001,762
2021-04-221,8341,8391,7781,806504,4001,806
2021-04-211,8161,8251,7931,800669,8001,800
2021-04-201,8801,8861,8261,836536,4001,836
2021-04-191,8981,9201,8761,909709,3001,909
2021-04-161,8681,8681,8271,858525,4001,858
2021-04-151,8601,8811,8471,868275,3001,868
2021-04-141,8381,8601,8181,853412,2001,853
2021-04-131,8301,8801,8241,852546,7001,852
2021-04-121,8221,8361,8101,824348,8001,824
2021-04-091,8151,8431,8091,819538,6001,819
2021-04-081,8151,8211,7801,784325,1001,784
2021-04-071,8131,8221,7801,813659,3001,813
2021-04-061,8391,8561,7861,800371,4001,800
2021-04-051,8401,8421,8201,832249,0001,832
2021-04-021,8461,8461,8251,835280,1001,835
2021-04-011,8801,8821,8061,817536,1001,817
2021-03-311,8621,8871,8371,845808,6001,845
2021-03-301,8771,8851,8471,877570,7001,877
2021-03-291,9101,9141,8691,892957,1001,892
2021-03-261,9031,9181,8861,900767,9001,900
2021-03-251,8191,8851,8021,867901,0001,867
2021-03-241,8981,9021,8441,849708,3001,849
2021-03-231,9251,9361,9031,903498,2001,903
2021-03-221,9651,9651,9101,920607,0001,920
2021-03-191,9591,9791,9461,979959,5001,979
2021-03-181,9521,9801,9411,973672,2001,973
2021-03-171,9191,9401,8951,937466,7001,937
2021-03-161,9191,9351,9001,922509,6001,922
2021-03-151,9211,9351,9001,935519,2001,935
2021-03-121,9111,9141,8741,914600,9001,914
2021-03-111,8941,9131,8791,890490,5001,890
2021-03-101,8941,9221,8791,887649,3001,887
2021-03-091,8661,9091,8541,900626,4001,900
2021-03-081,8801,8971,8361,845531,6001,845
2021-03-051,8351,8511,8051,850391,0001,850
2021-03-041,8141,8351,7981,835495,2001,835
2021-03-031,8431,8431,8141,843448,9001,843
2021-03-021,8571,8671,8051,835615,7001,835
2021-03-011,8051,8501,7961,850557,7001,850
2021-02-261,7991,8061,7501,754770,9001,754
2021-02-251,8001,8531,7761,835771,4001,835
2021-02-241,8031,8261,7671,776838,3001,776
2021-02-221,7991,8341,7991,818549,4001,818
2021-02-191,7981,8021,7521,759548,5001,759
2021-02-181,8191,8371,7771,800967,8001,800
2021-02-171,7921,8271,7681,819820,1001,819
2021-02-161,8001,8181,7761,790402,5001,790
2021-02-151,8001,8241,7811,788530,1001,788
2021-02-121,7571,8121,7421,775851,7001,775
2021-02-101,6701,7531,6631,717981,6001,717
2021-02-091,6821,6971,6721,683398,2001,683
2021-02-081,6821,7031,6751,695572,1001,695
2021-02-051,6161,6681,6051,659666,6001,659
2021-02-041,5881,6011,5631,595421,0001,595
2021-02-031,5771,6001,5771,599396,1001,599
2021-02-021,5671,5721,5401,563616,4001,563
2021-02-011,5281,5931,5231,565675,7001,565
2021-01-291,5051,5661,5051,514883,8001,514
2021-01-281,4511,5341,4461,5321,577,4001,532
2021-01-271,4661,4811,4511,4711,125,7001,471
2021-01-261,4631,4781,4391,447597,0001,447
2021-01-251,4771,4851,4611,472394,4001,472
2021-01-221,4801,4891,4621,471635,7001,471
2021-01-211,5051,5251,4991,510471,7001,510
2021-01-201,5051,5061,4671,494433,3001,494
2021-01-191,4861,5141,4751,509356,0001,509
2021-01-181,4811,4891,4641,478309,0001,478
2021-01-151,5081,5251,4791,484735,8001,484
2021-01-141,4301,5381,4271,5191,133,9001,519
2021-01-131,3951,4301,3941,424433,9001,424
2021-01-121,4261,4431,4201,425431,0001,425
2021-01-081,4101,4211,3881,419592,0001,419
2021-01-071,4151,4421,4041,411697,1001,411
2021-01-061,3781,3971,3741,388556,8001,388
2021-01-051,3761,3911,3671,381335,4001,381
2021-01-041,4121,4131,3541,384371,9001,384

分割・併合履歴 : [2013-09-26]1株→10株