[2433 東証1部] 博報堂DYホールディングス 日足 時系列データ

[2433 東証1部] 博報堂DYホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251330.001350.001327.001347.00469400629768600
2017-04-241337.001341.001329.001339.00362100484188200
2017-04-211320.001324.001316.001321.00395500522274600
2017-04-201325.001325.001309.001311.00416300547236800
2017-04-191315.001339.001315.001320.00697900924535400
2017-04-181317.001324.001309.001315.00299700394304800
2017-04-171295.001317.001287.001315.00306400401517300
2017-04-141311.001315.001299.001301.00360700471093700
2017-04-131312.001316.001306.001311.00403500529157900
2017-04-121324.001337.001316.001325.00721500955625600
2017-04-111318.001327.001317.001324.00444900588222100
2017-04-101331.001337.001319.001327.00623300828197000
2017-04-071322.001339.001308.001315.00672600886007600
2017-04-061332.001339.001310.001314.00669700882199500
2017-04-051333.001339.001328.001336.00558200744915000
2017-04-041325.001336.001318.001326.00558600741397000
2017-04-031334.001340.001324.001333.00691800922203800
2017-03-311346.001351.001320.001320.00750100998934800
2017-03-301355.001359.001335.001340.00560900754319100
2017-03-291367.001373.001354.001360.00566900772349900
2017-03-281355.001370.001355.001361.008504001157566200
2017-03-271337.001353.001333.001334.00463000618903000
2017-03-241347.001360.001336.001352.008901001203266100
2017-03-231353.001353.001333.001346.008452001135252800
2017-03-221361.001373.001354.001355.00699200952940200
2017-03-211377.001387.001363.001383.00686200945923000
2017-03-171391.001391.001380.001390.00510100707789200
2017-03-161380.001394.001374.001390.00578200802327100
2017-03-151390.001397.001381.001390.00399000554768900
2017-03-141388.001394.001381.001388.00425000589897200
2017-03-131391.001401.001384.001391.00624000867908700
2017-03-101403.001414.001391.001407.008972001260297100
2017-03-091396.001401.001390.001392.00492200686196200
2017-03-081389.001393.001380.001389.00666000924274400
2017-03-071382.001389.001368.001383.00516900715103000
2017-03-061402.001405.001385.001386.00344200478635700
2017-03-031398.001402.001389.001395.00493800689586600
2017-03-021410.001412.001387.001387.00623100868246000
2017-03-011388.001399.001371.001391.0010587001469584800
2017-02-281370.001396.001367.001381.0010818001497838000
2017-02-271343.001364.001341.001359.0010375001406650600
2017-02-241358.001365.001345.001360.00602300818429700
2017-02-231368.001368.001356.001368.00454300619801100
2017-02-221332.001361.001332.001357.00698200944291700
2017-02-211350.001357.001329.001345.00474200637872800
2017-02-201325.001339.001319.001337.00576200766483900
2017-02-171333.001336.001317.001320.008213001085874800
2017-02-161318.001326.001311.001316.00717200944940000
2017-02-151329.001334.001318.001319.0010280001361465200
2017-02-141336.001344.001318.001319.007652001018533800
2017-02-131343.001343.001320.001321.008406001115448500
2017-02-101322.001335.001321.001330.00715900951924500
2017-02-091305.001311.001295.001301.00625500813622800
2017-02-081319.001320.001298.001314.008298001087010900
2017-02-071317.001321.001282.001311.0015517002024524600
2017-02-061399.001403.001378.001401.008691001211148600
2017-02-031370.001383.001364.001378.00592300815068800
2017-02-021408.001414.001376.001380.007658001066286000
2017-02-011379.001400.001367.001397.00519900721133900
2017-01-311385.001400.001383.001390.00548400763273000
2017-01-301410.001413.001388.001394.00634200885089000
2017-01-271423.001425.001412.001417.00569900808348700
2017-01-261409.001420.001405.001416.00572500809284600
2017-01-251403.001423.001388.001399.00513300718615400
2017-01-241386.001392.001377.001386.00670200928490600
2017-01-231387.001400.001387.001390.00444500619628100
2017-01-201405.001420.001403.001410.00430300607707700
2017-01-191420.001425.001406.001406.00527400744468700
2017-01-181413.001415.001383.001403.0011928001665083600
2017-01-171450.001450.001422.001422.00531300759451500
2017-01-161443.001463.001433.001447.007407001070818900
2017-01-131441.001460.001432.001452.00446200646995700
2017-01-121474.001479.001434.001444.0010446001509620900
2017-01-111485.001487.001473.001474.00604100891865700
2017-01-101495.001495.001474.001478.007642001133268900
2017-01-061467.001481.001461.001477.00587500865750700
2017-01-051465.001483.001463.001476.00610000899361400
2017-01-041444.001470.001444.001469.007513001098286500
2016-12-301424.001443.001424.001440.00351100504399800
2016-12-291443.001443.001416.001424.00569000811403100
2016-12-281436.001445.001426.001442.00416300598935000
2016-12-271433.001439.001425.001430.00558700798761800
2016-12-261428.001441.001417.001435.00661800948391300
2016-12-221413.001420.001407.001419.00414100586641300
2016-12-211428.001428.001405.001409.00395100558366700
2016-12-201395.001415.001390.001411.00450300634187000
2016-12-191404.001410.001390.001400.00450700630437100
2016-12-161400.001404.001391.001395.007406001033462500
2016-12-151392.001393.001370.001387.008300001149336300
2016-12-141364.001368.001351.001365.00727100990324300
2016-12-131335.001368.001317.001362.009144001239213900
2016-12-121315.001331.001310.001330.00612300811481500
2016-12-091281.001307.001281.001305.0011377001471739900
2016-12-081330.001332.001300.001311.008823001155900300
2016-12-071314.001315.001300.001311.007857001026725900
2016-12-061319.001322.001290.001293.00557400723488800
2016-12-051307.001307.001296.001300.00487100633402900
2016-12-021319.001330.001312.001317.00550500726071600
2016-12-011340.001342.001316.001320.0010085001336776200
2016-11-301318.001335.001317.001328.00712100945997100
2016-11-291310.001320.001304.001319.00510000671649800
2016-11-281317.001326.001311.001323.00483200637295000
2016-11-251315.001318.001301.001314.00656500861496100
2016-11-241334.001337.001311.001312.00549100722607900
2016-11-221319.001325.001311.001319.00389400513857900
2016-11-211317.001325.001305.001317.00522700688713000
2016-11-181324.001324.001296.001302.00475800620557400
2016-11-171286.001303.001286.001298.00495500642364700
2016-11-161287.001300.001286.001298.00613100794219900
2016-11-151290.001291.001271.001286.008504001090542600
2016-11-141313.001313.001291.001306.00516800673728800
2016-11-111318.001318.001283.001286.00581700752265500
2016-11-101302.001328.001286.001302.008982001167531800
2016-11-091300.001325.001214.001230.0015661001984316700
2016-11-081249.001266.001249.001254.00603100758107600
2016-11-071250.001253.001235.001248.00575100715929300
2016-11-041241.001247.001222.001234.00754200929997200
2016-11-021243.001252.001237.001248.00581200723636600
2016-11-011253.001260.001247.001259.00516500648659900
2016-10-311255.001264.001249.001263.00560200705265000
2016-10-281268.001268.001254.001263.00684900864320800
2016-10-271271.001276.001251.001255.00703400886555500
2016-10-261265.001274.001259.001272.00586500744340300
2016-10-251249.001266.001246.001264.00667900841436000
2016-10-241237.001247.001233.001241.00454400563840100
2016-10-211255.001256.001232.001237.00675200836031700
2016-10-201223.001244.001220.001244.00784600969738800
2016-10-191205.001220.001199.001217.00708800860977400
2016-10-181208.001222.001208.001214.00684100831175700
2016-10-171206.001214.001193.001207.00670000805223400
2016-10-141209.001217.001196.001210.00527500636949500
2016-10-131200.001213.001184.001210.0010969001321509400
2016-10-121165.001191.001165.001180.00572700676462000
2016-10-111191.001198.001181.001192.00532800634790300
2016-10-071200.001203.001183.001189.00643100764426900
2016-10-061190.001208.001184.001205.00786900945927000
2016-10-051187.001192.001179.001186.00838900996011900
2016-10-041192.001192.001178.001181.008624001020687500
2016-10-031197.001197.001180.001183.00574300682149100
2016-09-301173.001189.001168.001178.00778200918671000
2016-09-291201.001203.001187.001194.00451100538789800
2016-09-281188.001191.001174.001188.00788700934731500
2016-09-271171.001204.001168.001203.009767001163177800
2016-09-261183.001188.001169.001175.00628600739435300
2016-09-231177.001193.001172.001187.0015204001799100700
2016-09-211149.001177.001137.001174.00821900953702300
2016-09-201137.001159.001130.001149.00705800810338100
2016-09-161145.001152.001139.001145.00706800809157400
2016-09-151147.001153.001135.001138.00679800775259900
2016-09-141137.001156.001134.001155.00711800817822100
2016-09-131159.001165.001146.001150.00501300577232700
2016-09-121150.001172.001150.001162.00745200865371300
2016-09-091157.001163.001141.001155.009155001057129900
2016-09-081171.001177.001135.001157.0014000001615130500
2016-09-071204.001211.001184.001193.0010822001291781200
2016-09-061190.001204.001179.001202.00761800910770800
2016-09-051192.001197.001171.001193.008912001056547200
2016-09-021168.001190.001160.001166.0011234001315913400
2016-09-011125.001152.001125.001150.008816001008008200
2016-08-311100.001129.001091.001124.0010809001205504500
2016-08-301078.001084.001076.001081.00392900424653200
2016-08-291095.001097.001073.001078.00557400601489600
2016-08-261090.001090.001073.001075.00703500759633000
2016-08-251085.001095.001080.001090.00623000677495500
2016-08-241100.001104.001086.001096.00703700770017500
2016-08-231086.001106.001086.001103.00901100990395400
2016-08-221084.001105.001081.001099.00895300980787300
2016-08-191093.001094.001075.001083.00536700581458700
2016-08-181107.001115.001087.001089.00741000810011900
2016-08-171083.001109.001078.001106.009304001022951500
2016-08-161113.001113.001088.001089.009583001049999000
2016-08-151129.001136.001115.001120.00762400857378900
2016-08-121130.001136.001119.001131.00784800886022600
2016-08-101109.001130.001105.001120.0016120001805011800
2016-08-091078.001100.001067.001096.0018806002032965800
2016-08-081099.001110.001049.001063.0027776002962235900
2016-08-051214.001227.001204.001218.008234001002266700
2016-08-041230.001234.001202.001222.0010040001225846300
2016-08-031205.001238.001195.001221.0012726001557182400
2016-08-021199.001218.001199.001209.00509100616433000
2016-08-011185.001221.001178.001220.00509300616358200
2016-07-291205.001217.001180.001210.0013656001637120000
2016-07-281234.001238.001195.001203.00788900951203300
2016-07-271245.001251.001231.001242.0010379001287754400
2016-07-261242.001249.001230.001236.00691200856308700
2016-07-251254.001262.001237.001245.008193001021572500
2016-07-221211.001247.001208.001247.00657900815270000
2016-07-211278.001279.001235.001241.00656900819718700
2016-07-201232.001261.001223.001260.009198001149047400
2016-07-191241.001241.001213.001241.00748400920245400
2016-07-151232.001238.001210.001211.008211001001534400
2016-07-141206.001232.001206.001224.00764700935812600
2016-07-131225.001227.001190.001195.00806700973685400
2016-07-121197.001213.001194.001197.00779000936828400
2016-07-111166.001188.001159.001174.00648000763182600
2016-07-081183.001187.001136.001136.0011628001340482500
2016-07-071185.001191.001173.001177.00763500900820600
2016-07-061202.001206.001176.001196.008686001034646900
2016-07-051226.001242.001224.001233.00582000717072000
2016-07-041234.001246.001226.001238.00756200935200800
2016-07-011236.001258.001221.001247.0011447001424602300
2016-06-301258.001261.001221.001222.0012026001484250300
2016-06-291227.001248.001216.001244.00734600909658500
2016-06-281199.001227.001192.001217.00734300892022500
2016-06-271183.001216.001176.001214.008388001010648600
2016-06-241250.001261.001148.001158.0014060001688310400
2016-06-231229.001246.001226.001243.00752800932126700
2016-06-221236.001236.001218.001222.00523700641260300
2016-06-211228.001244.001210.001241.009360001153169800
2016-06-201230.001244.001221.001228.00593100731376400
2016-06-171205.001234.001205.001211.009781001189904400
2016-06-161233.001249.001208.001210.0010529001284365200
2016-06-151224.001247.001219.001240.0012349001528277300
2016-06-141261.001266.001229.001237.00806900999136000
2016-06-131274.001276.001255.001257.0011701001478432500
2016-06-101337.001374.001287.001294.0024953003260490400
2016-06-091373.001383.001360.001367.00501700687785000
2016-06-081386.001390.001369.001379.00579200799148400
2016-06-071384.001390.001376.001385.00366800508021700
2016-06-061374.001387.001363.001384.00598800825706500
2016-06-031392.001408.001381.001389.00569500792204600
2016-06-021373.001387.001366.001370.00690200947745100
2016-06-011392.001396.001376.001382.00707300979879700
2016-05-311384.001401.001376.001392.0026785003726455300
2016-05-301395.001399.001383.001393.00550700765215000
2016-05-271383.001391.001369.001388.009239001280503300
2016-05-261398.001402.001371.001374.0010131001401123100
2016-05-251391.001395.001375.001379.007685001062008900
2016-05-241367.001375.001355.001363.00731600997860800
2016-05-231371.001381.001355.001366.00695400950249700
2016-05-201373.001394.001373.001384.0011823001634902100
2016-05-191381.001392.001349.001360.0010010001362052300
2016-05-181393.001398.001359.001368.0010791001480206400
2016-05-171387.001399.001372.001394.007257001008567400
2016-05-161395.001396.001368.001379.0010046001386812100
2016-05-131411.001411.001363.001375.0020869002884357500
2016-05-121261.001274.001247.001261.008080001016125200
2016-05-111290.001295.001265.001281.00523300669878700
2016-05-101248.001283.001246.001276.00654000830996100
2016-05-091249.001253.001234.001250.00565700705912100
2016-05-061240.001261.001230.001235.00635700786668800
2016-05-021210.001240.001210.001227.0010233001253487300
2016-04-281319.001332.001195.001258.0010468001335227500
2016-04-271310.001315.001285.001294.00599700776761300
2016-04-261306.001314.001282.001299.00637100827555300
2016-04-251309.001309.001286.001305.009745001267320600
2016-04-221292.001313.001287.001311.009400001222257000
2016-04-211298.001306.001278.001300.009959001290904900
2016-04-201256.001271.001250.001255.00728300915604200
2016-04-191251.001261.001235.001246.008865001103416600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog