KabuInsight

博報堂ＤＹホールディングス

2433
プライム/サービス業/HAKUHODO DY HOLDINGS INCORPORATED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,035.01,045.01,027.51,037.0-17.5-1.66%1,068,200
2026-03-121,053.01,062.01,046.51,054.5-16.0-1.49%787,200
2026-03-111,086.51,093.51,066.01,070.5-20.0-1.83%1,256,900
2026-03-101,098.01,102.01,082.01,090.5+9.0+0.83%947,500
2026-03-091,038.01,083.01,037.01,081.5-12.0-1.10%1,038,900
2026-03-061,061.01,093.51,059.01,093.5+7.5+0.69%1,208,700
2026-03-051,129.01,129.01,081.01,086.0-19.0-1.72%1,344,900
2026-03-041,120.01,121.01,090.01,105.0-20.5-1.82%917,200
2026-03-031,157.01,159.01,122.01,125.5-42.5-3.64%940,300
2026-03-021,175.01,180.01,151.01,168.0-3.0-0.26%762,900
2026-02-271,183.01,183.01,169.01,171.0+1.5+0.13%887,000
2026-02-261,174.01,185.51,163.51,169.5+16.5+1.43%943,900
2026-02-251,149.01,156.51,137.51,153.0+6.0+0.52%792,100
2026-02-241,125.51,147.51,116.01,147.0+22.0+1.96%1,073,600
2026-02-201,145.01,149.01,125.01,125.0-26.0-2.26%783,800
2026-02-191,156.51,172.51,144.01,151.0-1.5-0.13%1,153,100
2026-02-181,156.51,166.01,149.51,152.5-8.0-0.69%1,046,700
2026-02-171,160.01,185.01,159.01,160.5+12.0+1.04%866,900
2026-02-161,191.01,200.01,146.01,148.5-16.5-1.42%1,991,200
2026-02-131,166.51,186.01,159.01,165.0+33.5+2.96%1,553,100
2026-02-121,170.01,171.51,131.51,131.5-33.5-2.88%1,647,000
2026-02-101,158.01,172.01,154.51,165.0+19.0+1.66%726,900
2026-02-091,168.01,168.01,139.51,146.0+7.5+0.66%851,800
2026-02-061,168.01,172.01,129.51,138.5-23.5-2.02%1,102,600
2026-02-051,144.01,171.01,135.51,162.0+48.0+4.31%1,526,600
2026-02-041,142.01,153.01,114.01,114.0-41.0-3.55%1,518,500
2026-02-031,154.01,160.51,147.51,155.0+1.0+0.09%596,700
2026-02-021,175.51,177.01,152.51,154.0-1.0-0.09%480,400
2026-01-301,157.51,159.51,148.01,155.0+4.0+0.35%791,500
2026-01-291,135.01,155.01,135.01,151.0+9.5+0.83%879,200
2026-01-281,160.01,169.01,141.51,141.5-28.0-2.39%483,500
2026-01-271,173.01,184.01,164.01,169.5-12.0-1.02%554,800
2026-01-261,190.51,199.01,175.51,181.5-20.0-1.66%756,200
2026-01-231,192.01,209.51,178.51,201.5+21.5+1.82%558,300
2026-01-221,171.51,188.01,171.51,180.0+9.0+0.77%643,700
2026-01-211,192.51,197.01,162.01,171.0-31.5-2.62%765,300
2026-01-201,193.01,205.01,192.01,202.5-0.5-0.04%563,100
2026-01-191,195.01,203.01,182.01,203.0+9.0+0.75%584,200
2026-01-161,180.51,194.01,174.01,194.0+1.0+0.08%706,000
2026-01-151,207.01,211.01,181.51,193.0-13.0-1.08%724,400
2026-01-141,207.01,224.51,195.51,206.0-14.5-1.19%776,400
2026-01-131,221.01,224.51,198.01,220.5+20.0+1.67%870,400
2026-01-091,198.51,207.51,190.51,200.5+1.0+0.08%447,200
2026-01-081,195.51,204.51,190.01,199.5+0.5+0.04%668,600
2026-01-071,172.01,199.01,165.51,199.0+16.5+1.40%425,300
2026-01-061,164.51,184.01,163.01,182.5+14.0+1.20%464,800
2026-01-051,165.01,171.51,158.01,168.5+2.0+0.17%490,200
2025-12-301,187.01,187.01,163.51,166.5-19.5-1.64%525,300
2025-12-291,195.01,196.01,180.01,186.0-9.0-0.75%466,300
2025-12-261,198.01,210.01,186.51,195.0+2.5+0.21%707,900
2025-12-251,185.01,192.51,173.01,192.5+24.0+2.05%326,000
2025-12-241,163.51,171.51,158.01,168.5+5.0+0.43%363,800
2025-12-231,153.51,172.51,150.51,163.5+7.0+0.61%403,100
2025-12-221,189.51,194.51,145.01,156.5-20.5-1.74%648,100
2025-12-191,174.51,182.01,167.51,177.0+8.5+0.73%922,300
2025-12-181,161.01,173.51,154.51,168.5+16.5+1.43%364,500
2025-12-171,155.01,161.01,149.51,152.0-6.5-0.56%440,400
2025-12-161,155.51,163.01,150.51,158.5+4.0+0.35%424,800
2025-12-151,159.51,163.01,149.01,154.5-0.5-0.04%546,300
2025-12-121,146.01,162.01,143.01,155.0+23.0+2.03%567,600
2025-12-111,154.01,156.51,132.01,132.0-23.0-1.99%666,700
2025-12-101,154.01,158.01,149.51,155.0+0.5+0.04%317,900
2025-12-091,158.51,161.01,144.01,154.5-8.0-0.69%628,000
2025-12-081,159.51,174.51,149.51,162.5+28.0+2.47%737,500
2025-12-051,146.51,161.51,134.51,134.5-12.0-1.05%868,800
2025-12-041,126.01,152.01,123.01,146.5-5.0-0.43%759,800
2025-12-031,151.01,163.01,143.51,151.5-14.0-1.20%533,200
2025-12-021,174.01,183.51,151.01,165.5-8.5-0.72%615,700
2025-12-011,177.51,199.01,173.51,174.0-6.0-0.51%821,800
2025-11-281,166.51,183.51,160.51,180.0+24.5+2.12%694,800
2025-11-271,160.01,172.01,152.51,155.5-12.0-1.03%568,300
2025-11-261,172.51,180.01,158.51,167.5-5.0-0.43%942,500
2025-11-251,171.01,175.01,164.51,172.5-2.5-0.21%505,400
2025-11-211,135.51,175.01,135.51,175.0+34.5+3.02%1,574,200
2025-11-201,162.51,163.51,138.01,140.5-12.0-1.04%755,500
2025-11-191,146.01,163.01,144.51,152.5+8.0+0.70%770,400
2025-11-181,142.51,158.51,141.01,144.5+2.0+0.18%1,004,500
2025-11-171,140.51,156.51,139.01,142.5-12.5-1.08%1,207,300
2025-11-141,135.01,179.51,133.01,155.0-39.0-3.27%1,584,000
2025-11-131,164.01,260.01,152.51,194.0+45.0+3.92%3,131,100
2025-11-121,155.01,171.51,146.01,149.0+4.0+0.35%821,300
2025-11-111,162.01,168.01,145.01,145.0-21.5-1.84%1,206,500
2025-11-101,151.51,167.01,145.01,166.5+27.0+2.37%986,800
2025-11-071,127.01,142.51,122.01,139.5+18.5+1.65%805,500
2025-11-061,124.01,134.01,117.51,121.0+12.0+1.08%857,400
2025-11-051,118.51,121.51,094.51,109.0+0.5+0.05%1,242,800
2025-11-041,100.51,120.01,100.01,108.5-6.5-0.58%1,045,900
2025-10-311,113.01,118.51,102.51,115.0+12.5+1.13%982,500
2025-10-301,110.01,118.01,102.51,102.5-10.0-0.90%3,443,100
2025-10-291,120.01,128.01,107.51,112.5-10.0-0.89%1,275,700
2025-10-281,134.01,139.51,120.01,122.5-19.0-1.66%732,900
2025-10-271,135.01,152.01,133.01,141.5+6.5+0.57%749,800
2025-10-241,135.01,144.01,130.01,135.0+2.5+0.22%840,600
2025-10-231,127.51,141.01,125.01,132.5-8.5-0.74%902,400
2025-10-221,132.01,153.51,132.01,141.0+12.5+1.11%842,900
2025-10-211,112.01,133.01,111.01,128.5+15.5+1.39%1,002,000
2025-10-201,125.01,130.01,112.51,113.0+1.0+0.09%898,000
2025-10-171,104.51,120.01,102.01,112.0+7.5+0.68%1,339,500
2025-10-161,109.51,118.01,098.51,104.5-5.0-0.45%1,514,200
2025-10-151,112.01,126.01,108.51,109.5+8.0+0.73%1,511,900
2025-10-141,100.01,113.51,096.01,101.5-14.0-1.26%1,570,900
2025-10-101,135.01,137.51,114.01,115.5-47.0-4.04%1,607,300
2025-10-091,152.01,166.51,152.01,162.5+4.5+0.39%979,900
2025-10-081,181.01,188.51,155.01,158.0-22.5-1.91%1,033,800
2025-10-071,173.01,187.01,172.51,180.5+17.0+1.46%894,000
2025-10-061,166.01,171.51,158.51,163.5+22.5+1.97%869,700
2025-10-031,192.51,195.01,140.01,141.0-47.5-4.00%1,297,600
2025-10-021,181.01,196.01,162.01,188.5+8.0+0.68%1,005,800
2025-10-011,172.01,196.01,172.01,180.5-8.0-0.67%1,133,500
2025-09-301,170.01,192.01,166.51,188.5+19.0+1.62%877,300
2025-09-291,179.01,186.51,165.51,169.5-25.5-2.13%564,100
2025-09-261,196.51,207.51,191.51,195.0+2.0+0.17%694,300
2025-09-251,185.01,195.01,176.01,193.0+10.0+0.85%702,500
2025-09-241,197.51,205.51,178.01,183.0-18.0-1.50%629,300
2025-09-221,199.01,212.51,196.01,201.0+1.0+0.08%549,600
2025-09-191,215.51,222.51,198.01,200.0-17.0-1.40%1,096,600
2025-09-181,230.01,233.51,215.01,217.0-13.0-1.06%498,200
2025-09-171,240.01,241.01,210.51,230.0-3.0-0.24%526,200
2025-09-161,216.01,243.51,214.01,233.0-2.5-0.20%686,100
2025-09-121,228.01,240.51,220.01,235.5——885,600

直近120営業日分を表示