[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 
2017-09-191460.001473.001460.001464.008842001295015600
2017-09-151457.001465.001447.001451.009402001365746200
2017-09-141470.001479.001454.001458.007079001035772500
2017-09-131507.001507.001468.001472.009412001389851100
2017-09-121499.001516.001486.001503.0010533001582816900
2017-09-111483.001501.001479.001494.00536900801255300
2017-09-081457.001480.001444.001473.0010174001489173500
2017-09-071472.001483.001459.001469.008780001288770300
2017-09-061454.001456.001446.001455.00479600696105700
2017-09-051468.001469.001445.001448.00397700578323500
2017-09-041480.001482.001460.001465.00502600738409900
2017-09-011503.001504.001487.001491.00365200545180200
2017-08-311498.001506.001493.001497.00531300796077900
2017-08-301500.001504.001477.001491.0012236001819985300
2017-08-291463.001500.001463.001496.007383001099843500
2017-08-281465.001477.001457.001475.00470200691553700
2017-08-251475.001475.001459.001462.00581500852565600
2017-08-241491.001495.001470.001473.007113001052723700
2017-08-231512.001519.001500.001503.00490200737612600
2017-08-221487.001502.001486.001493.00444700664581700
2017-08-211503.001506.001488.001490.00332200495798800
2017-08-181484.001497.001476.001493.007393001101174800
2017-08-171513.001521.001502.001502.00503900760181300
2017-08-161512.001530.001508.001527.00538300820231700
2017-08-151522.001535.001513.001527.00516300788791100
2017-08-141502.001526.001499.001516.009961001510513200
2017-08-101572.001579.001509.001510.0012991001978259200
2017-08-091541.001561.001524.001532.007877001209697900
2017-08-081578.001583.001558.001560.0010547001651648400
2017-08-071600.001606.001563.001581.0014814002344085000
2017-08-041569.001575.001551.001571.006890001078060700
2017-08-031545.001554.001542.001545.00519400803660800
2017-08-021556.001559.001545.001549.00490700761304100
2017-08-011551.001577.001551.001560.00562200878804100
2017-07-311548.001561.001541.001549.00428100664565900
2017-07-281563.001570.001551.001557.00457000712018800
2017-07-271556.001585.001554.001572.00541900850443400
2017-07-261562.001562.001542.001555.007988001240573800
2017-07-251578.001578.001556.001559.00512800801616900
2017-07-241566.001582.001560.001580.00344700542209400
2017-07-211570.001580.001553.001578.00359300566150700
2017-07-201577.001590.001574.001578.00412900652688600
2017-07-191562.001580.001549.001579.00440300692437500
2017-07-181576.001598.001558.001563.009584001509052900
2017-07-141575.001591.001572.001581.009598001516904200
2017-07-131510.001575.001510.001571.0017013002639407900
2017-07-121486.001505.001485.001502.007345001099845900
2017-07-111449.001495.001449.001492.00642700953148700
2017-07-101461.001467.001442.001452.00498500722977900
2017-07-071452.001467.001452.001455.00536100781511800
2017-07-061467.001477.001464.001471.00453400666626400
2017-07-051463.001472.001456.001471.00597400876006900
2017-07-041487.001488.001459.001466.007393001085102400
2017-07-031491.001500.001480.001483.007271001082648300
2017-06-301497.001500.001483.001491.007475001113059700
2017-06-291493.001511.001482.001510.008405001262700400
2017-06-281469.001479.001466.001472.00486500716074300
2017-06-271481.001487.001469.001473.00300300442654300
2017-06-261475.001480.001470.001476.00301100444424300
2017-06-231478.001478.001465.001475.00415000611276500
2017-06-221491.001494.001470.001473.00476400704038400
2017-06-211474.001491.001474.001486.00562400834960700
2017-06-201481.001493.001476.001481.00540300801047400
2017-06-191463.001481.001463.001473.00350800517216800
2017-06-161473.001475.001459.001465.008002001172319900
2017-06-151456.001467.001445.001458.00594600865922500
2017-06-141455.001470.001449.001450.00569400828907600
2017-06-131458.001463.001442.001444.007105001030182400
2017-06-121461.001466.001448.001463.00578400844058500
2017-06-091470.001475.001456.001461.0013847002028698700
2017-06-081496.001497.001468.001470.007083001046389100
2017-06-071485.001497.001479.001495.00578700862985100
2017-06-061505.001507.001494.001500.00510700766419800
2017-06-051494.001516.001494.001513.00439300663400700
2017-06-021488.001506.001481.001503.008801001318118500
2017-06-011465.001489.001464.001487.007005001038453200
2017-05-311477.001485.001453.001465.0025213003694434400
2017-05-301484.001496.001479.001494.00505600752768500
2017-05-291477.001493.001475.001484.00346700514976200
2017-05-261500.001502.001475.001475.006755001002433500
2017-05-251484.001504.001484.001500.00546800819016900
2017-05-241496.001499.001481.001484.006985001038385400
2017-05-231486.001501.001478.001480.007906001176421300
2017-05-221511.001511.001485.001490.009367001397938700
2017-05-191511.001533.001494.001507.0012635001916682600
2017-05-181487.001499.001481.001481.006750001003213900
2017-05-171497.001515.001497.001510.00659800995033100
2017-05-161480.001517.001480.001515.0011588001745189900
2017-05-151440.001480.001420.001475.0012160001782868100
2017-05-121396.001420.001394.001417.008647001219200300
2017-05-111406.001424.001393.001396.007354001028813100
2017-05-101421.001426.001409.001411.00647600915787500
2017-05-091426.001433.001420.001422.00571200813814500
2017-05-081399.001425.001393.001421.009093001286669300
2017-05-021380.001388.001372.001385.00623900862872800
2017-05-011366.001370.001346.001358.00585800794149800
2017-04-281362.001367.001349.001357.00548800744554500
2017-04-271358.001367.001357.001365.00509500694136400
2017-04-261350.001354.001339.001353.00420100566578100
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

   ※ 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