ＢＢＤイニシアティブ(5259)の株価時系列情報
ＢＢＤイニシアティブ(5259)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,175 | 1,195 | 1,172 | 1,185 | 30,800 |
| 2026/02/02 | 1,189 | 1,203 | 1,163 | 1,172 | 67,300 |
| 2026/01/30 | 1,225 | 1,233 | 1,193 | 1,205 | 74,200 |
| 2026/01/29 | 1,110 | 1,226 | 1,110 | 1,224 | 183,600 |
| 2026/01/28 | 1,170 | 1,189 | 1,100 | 1,120 | 237,500 |
| 2026/01/27 | 1,313 | 1,340 | 1,200 | 1,200 | 749,000 |
| 2026/01/26 | 1,585 | 1,640 | 1,503 | 1,503 | 63,800 |
| 2026/01/23 | 1,549 | 1,593 | 1,549 | 1,591 | 13,200 |
| 2026/01/22 | 1,515 | 1,546 | 1,514 | 1,545 | 13,300 |
| 2026/01/21 | 1,520 | 1,520 | 1,485 | 1,500 | 6,400 |
| 2026/01/20 | 1,517 | 1,528 | 1,505 | 1,507 | 5,000 |
| 2026/01/19 | 1,538 | 1,538 | 1,509 | 1,517 | 2,700 |
| 2026/01/16 | 1,545 | 1,545 | 1,480 | 1,520 | 17,800 |
| 2026/01/15 | 1,484 | 1,516 | 1,480 | 1,501 | 9,300 |
| 2026/01/14 | 1,535 | 1,547 | 1,485 | 1,485 | 22,400 |
| 2026/01/13 | 1,553 | 1,555 | 1,524 | 1,541 | 7,300 |
| 2026/01/09 | 1,540 | 1,555 | 1,532 | 1,550 | 4,600 |
| 2026/01/08 | 1,545 | 1,550 | 1,526 | 1,526 | 5,000 |
| 2026/01/07 | 1,526 | 1,545 | 1,518 | 1,545 | 6,500 |
| 2026/01/06 | 1,517 | 1,529 | 1,503 | 1,503 | 8,800 |
| 2026/01/05 | 1,472 | 1,523 | 1,472 | 1,500 | 12,000 |
| 2025/12/30 | 1,498 | 1,507 | 1,466 | 1,466 | 8,700 |
| 2025/12/29 | 1,397 | 1,499 | 1,397 | 1,492 | 15,800 |
| 2025/12/26 | 1,400 | 1,419 | 1,389 | 1,397 | 26,200 |
| 2025/12/25 | 1,424 | 1,425 | 1,407 | 1,410 | 11,100 |
| 2025/12/24 | 1,398 | 1,411 | 1,395 | 1,411 | 6,000 |
| 2025/12/23 | 1,398 | 1,410 | 1,395 | 1,396 | 10,700 |
| 2025/12/22 | 1,386 | 1,427 | 1,384 | 1,403 | 16,400 |
| 2025/12/19 | 1,427 | 1,431 | 1,398 | 1,398 | 11,700 |
| 2025/12/18 | 1,434 | 1,451 | 1,428 | 1,428 | 8,400 |
| 2025/12/17 | 1,425 | 1,436 | 1,422 | 1,434 | 7,800 |
| 2025/12/16 | 1,433 | 1,450 | 1,420 | 1,426 | 10,200 |
| 2025/12/15 | 1,461 | 1,465 | 1,420 | 1,450 | 12,400 |
| 2025/12/12 | 1,490 | 1,506 | 1,464 | 1,464 | 12,400 |
| 2025/12/11 | 1,522 | 1,522 | 1,495 | 1,495 | 5,100 |
| 2025/12/10 | 1,506 | 1,524 | 1,493 | 1,522 | 5,400 |
| 2025/12/09 | 1,512 | 1,513 | 1,492 | 1,507 | 4,100 |
| 2025/12/08 | 1,530 | 1,530 | 1,497 | 1,501 | 4,000 |
| 2025/12/05 | 1,520 | 1,524 | 1,492 | 1,524 | 5,200 |
| 2025/12/04 | 1,511 | 1,547 | 1,491 | 1,493 | 5,200 |
| 2025/12/03 | 1,453 | 1,515 | 1,453 | 1,510 | 6,800 |
| 2025/12/02 | 1,536 | 1,536 | 1,462 | 1,471 | 6,400 |
| 2025/12/01 | 1,572 | 1,572 | 1,536 | 1,539 | 3,400 |
| 2025/11/28 | 1,554 | 1,570 | 1,554 | 1,570 | 2,800 |
| 2025/11/27 | 1,551 | 1,571 | 1,543 | 1,570 | 9,400 |
| 2025/11/26 | 1,558 | 1,560 | 1,535 | 1,551 | 5,000 |
| 2025/11/25 | 1,536 | 1,549 | 1,506 | 1,536 | 6,600 |
| 2025/11/21 | 1,486 | 1,550 | 1,486 | 1,547 | 8,600 |
| 2025/11/20 | 1,521 | 1,526 | 1,466 | 1,492 | 8,500 |
| 2025/11/19 | 1,390 | 1,485 | 1,390 | 1,461 | 23,400 |
| 2025/11/18 | 1,450 | 1,456 | 1,365 | 1,420 | 43,000 |
| 2025/11/17 | 1,589 | 1,589 | 1,459 | 1,469 | 57,200 |
| 2025/11/14 | 1,669 | 1,675 | 1,665 | 1,669 | 3,400 |
| 2025/11/13 | 1,657 | 1,685 | 1,657 | 1,685 | 2,800 |
| 2025/11/12 | 1,674 | 1,674 | 1,656 | 1,657 | 1,300 |
| 2025/11/11 | 1,670 | 1,688 | 1,665 | 1,665 | 4,300 |
| 2025/11/10 | 1,650 | 1,672 | 1,650 | 1,662 | 2,300 |
| 2025/11/07 | 1,678 | 1,678 | 1,647 | 1,669 | 2,600 |
| 2025/11/06 | 1,653 | 1,698 | 1,648 | 1,656 | 3,900 |
| 2025/11/05 | 1,681 | 1,699 | 1,642 | 1,646 | 7,000 |
| 2025/11/04 | 1,647 | 1,695 | 1,645 | 1,695 | 7,800 |
| 2025/10/31 | 1,664 | 1,664 | 1,643 | 1,655 | 4,000 |
| 2025/10/30 | 1,596 | 1,668 | 1,596 | 1,665 | 9,600 |
| 2025/10/29 | 1,618 | 1,618 | 1,593 | 1,596 | 5,000 |
| 2025/10/28 | 1,634 | 1,634 | 1,616 | 1,620 | 3,700 |
| 2025/10/27 | 1,613 | 1,634 | 1,603 | 1,634 | 8,000 |
| 2025/10/24 | 1,630 | 1,633 | 1,612 | 1,613 | 4,800 |
| 2025/10/23 | 1,643 | 1,643 | 1,612 | 1,623 | 2,800 |
| 2025/10/22 | 1,590 | 1,632 | 1,590 | 1,632 | 6,100 |
| 2025/10/21 | 1,574 | 1,597 | 1,572 | 1,590 | 2,900 |
| 2025/10/20 | 1,576 | 1,598 | 1,548 | 1,574 | 5,500 |
| 2025/10/17 | 1,568 | 1,568 | 1,526 | 1,536 | 7,200 |
| 2025/10/16 | 1,576 | 1,595 | 1,561 | 1,561 | 7,800 |
| 2025/10/15 | 1,555 | 1,580 | 1,554 | 1,566 | 8,600 |
| 2025/10/14 | 1,581 | 1,599 | 1,527 | 1,555 | 17,500 |
| 2025/10/10 | 1,611 | 1,615 | 1,592 | 1,600 | 7,100 |
| 2025/10/09 | 1,630 | 1,658 | 1,614 | 1,614 | 12,600 |
| 2025/10/08 | 1,576 | 1,662 | 1,576 | 1,651 | 12,100 |
| 2025/10/07 | 1,610 | 1,610 | 1,576 | 1,584 | 7,100 |
| 2025/10/06 | 1,613 | 1,649 | 1,585 | 1,601 | 7,300 |
| 2025/10/03 | 1,557 | 1,603 | 1,557 | 1,603 | 8,100 |
| 2025/10/02 | 1,603 | 1,603 | 1,558 | 1,559 | 29,200 |
| 2025/10/01 | 1,670 | 1,670 | 1,611 | 1,611 | 25,600 |
| 2025/09/30 | 1,700 | 1,712 | 1,683 | 1,685 | 11,900 |
| 2025/09/29 | 1,707 | 1,730 | 1,627 | 1,709 | 55,300 |
| 2025/09/26 | 1,810 | 1,836 | 1,795 | 1,827 | 52,100 |
| 2025/09/25 | 1,771 | 1,815 | 1,768 | 1,772 | 32,900 |
| 2025/09/24 | 1,755 | 1,766 | 1,746 | 1,766 | 20,200 |
| 2025/09/22 | 1,749 | 1,786 | 1,743 | 1,750 | 15,800 |
| 2025/09/19 | 1,718 | 1,737 | 1,717 | 1,736 | 13,000 |
| 2025/09/18 | 1,722 | 1,733 | 1,712 | 1,720 | 10,300 |
| 2025/09/17 | 1,729 | 1,741 | 1,714 | 1,714 | 14,000 |
| 2025/09/16 | 1,710 | 1,728 | 1,701 | 1,715 | 15,100 |
| 2025/09/12 | 1,730 | 1,748 | 1,713 | 1,719 | 11,700 |
| 2025/09/11 | 1,753 | 1,766 | 1,723 | 1,730 | 12,800 |
| 2025/09/10 | 1,776 | 1,776 | 1,748 | 1,755 | 10,600 |
| 2025/09/09 | 1,735 | 1,789 | 1,735 | 1,758 | 25,000 |
| 2025/09/08 | 1,758 | 1,770 | 1,725 | 1,735 | 23,700 |
| 2025/09/05 | 1,800 | 1,801 | 1,754 | 1,758 | 16,000 |
| 2025/09/04 | 1,745 | 1,783 | 1,745 | 1,777 | 12,500 |
| 2025/09/03 | 1,725 | 1,782 | 1,725 | 1,745 | 17,400 |
| 2025/09/02 | 1,762 | 1,770 | 1,704 | 1,735 | 25,200 |
| 2025/09/01 | 1,808 | 1,837 | 1,750 | 1,762 | 36,700 |
| 2025/08/29 | 1,670 | 1,880 | 1,670 | 1,797 | 71,500 |
| 2025/08/28 | 1,704 | 1,707 | 1,638 | 1,660 | 31,600 |
| 2025/08/27 | 1,735 | 1,764 | 1,704 | 1,704 | 26,600 |
| 2025/08/26 | 1,767 | 1,773 | 1,697 | 1,735 | 21,000 |
| 2025/08/25 | 1,642 | 1,735 | 1,630 | 1,727 | 34,600 |
| 2025/08/22 | 1,649 | 1,649 | 1,602 | 1,602 | 17,600 |
| 2025/08/21 | 1,567 | 1,644 | 1,566 | 1,618 | 26,600 |
| 2025/08/20 | 1,568 | 1,571 | 1,556 | 1,564 | 12,300 |
| 2025/08/19 | 1,564 | 1,574 | 1,560 | 1,560 | 25,900 |
| 2025/08/18 | 1,534 | 1,569 | 1,530 | 1,554 | 29,500 |
| 2025/08/15 | 1,563 | 1,563 | 1,522 | 1,525 | 30,200 |
| 2025/08/14 | 1,570 | 1,577 | 1,554 | 1,567 | 19,000 |
| 2025/08/13 | 1,585 | 1,594 | 1,540 | 1,564 | 29,200 |
| 2025/08/12 | 1,500 | 1,570 | 1,500 | 1,563 | 30,200 |
| 2025/08/08 | 1,490 | 1,499 | 1,487 | 1,487 | 6,500 |
| 2025/08/07 | 1,502 | 1,502 | 1,471 | 1,490 | 16,700 |
| 2025/08/06 | 1,500 | 1,517 | 1,486 | 1,498 | 18,900 |
| 2025/08/05 | 1,447 | 1,477 | 1,440 | 1,475 | 18,000 |
| 2025/08/04 | 1,385 | 1,444 | 1,374 | 1,433 | 24,200 |
| 2025/08/01 | 1,366 | 1,376 | 1,361 | 1,361 | 10,100 |
| 2025/07/31 | 1,361 | 1,370 | 1,361 | 1,366 | 9,900 |
| 2025/07/30 | 1,388 | 1,388 | 1,361 | 1,361 | 15,900 |
| 2025/07/29 | 1,333 | 1,370 | 1,333 | 1,370 | 9,300 |
| 2025/07/28 | 1,340 | 1,344 | 1,314 | 1,333 | 8,800 |
| 2025/07/25 | 1,301 | 1,315 | 1,301 | 1,310 | 8,300 |
| 2025/07/24 | 1,296 | 1,304 | 1,294 | 1,298 | 10,200 |
| 2025/07/23 | 1,281 | 1,299 | 1,280 | 1,295 | 10,600 |
| 2025/07/22 | 1,260 | 1,281 | 1,260 | 1,281 | 14,800 |
| 2025/07/18 | 1,267 | 1,267 | 1,258 | 1,260 | 4,200 |
| 2025/07/17 | 1,260 | 1,265 | 1,260 | 1,264 | 7,100 |
| 2025/07/16 | 1,258 | 1,264 | 1,250 | 1,262 | 4,800 |
| 2025/07/15 | 1,247 | 1,266 | 1,247 | 1,247 | 10,000 |
| 2025/07/14 | 1,270 | 1,270 | 1,250 | 1,252 | 10,400 |
| 2025/07/11 | 1,265 | 1,269 | 1,256 | 1,260 | 4,400 |
| 2025/07/10 | 1,248 | 1,264 | 1,248 | 1,264 | 5,800 |
| 2025/07/09 | 1,230 | 1,250 | 1,228 | 1,248 | 27,200 |
| 2025/07/08 | 1,256 | 1,271 | 1,246 | 1,270 | 4,000 |
| 2025/07/07 | 1,260 | 1,260 | 1,243 | 1,249 | 8,300 |
| 2025/07/04 | 1,260 | 1,269 | 1,248 | 1,249 | 8,300 |
| 2025/07/03 | 1,280 | 1,281 | 1,257 | 1,259 | 6,900 |
| 2025/07/02 | 1,279 | 1,279 | 1,263 | 1,276 | 6,500 |
| 2025/07/01 | 1,249 | 1,281 | 1,248 | 1,257 | 6,000 |
| 2025/06/30 | 1,300 | 1,300 | 1,243 | 1,255 | 14,400 |
| 2025/06/27 | 1,255 | 1,260 | 1,240 | 1,243 | 7,900 |
| 2025/06/26 | 1,264 | 1,264 | 1,224 | 1,225 | 19,200 |
| 2025/06/25 | 1,247 | 1,264 | 1,246 | 1,261 | 14,000 |
| 2025/06/24 | 1,244 | 1,250 | 1,237 | 1,248 | 7,700 |
| 2025/06/23 | 1,230 | 1,240 | 1,228 | 1,239 | 6,800 |
| 2025/06/20 | 1,212 | 1,242 | 1,208 | 1,227 | 25,600 |
| 2025/06/19 | 1,202 | 1,214 | 1,202 | 1,208 | 3,500 |
| 2025/06/18 | 1,204 | 1,211 | 1,196 | 1,209 | 6,400 |
| 2025/06/17 | 1,199 | 1,210 | 1,199 | 1,204 | 10,800 |
| 2025/06/16 | 1,190 | 1,206 | 1,182 | 1,197 | 10,400 |
| 2025/06/13 | 1,216 | 1,221 | 1,172 | 1,200 | 32,200 |
| 2025/06/12 | 1,210 | 1,220 | 1,209 | 1,213 | 10,200 |
| 2025/06/11 | 1,209 | 1,218 | 1,205 | 1,216 | 31,900 |
| 2025/06/10 | 1,219 | 1,219 | 1,206 | 1,209 | 10,200 |
| 2025/06/09 | 1,193 | 1,218 | 1,183 | 1,218 | 13,000 |
| 2025/06/06 | 1,192 | 1,193 | 1,186 | 1,193 | 2,600 |
| 2025/06/05 | 1,190 | 1,194 | 1,189 | 1,192 | 2,900 |
| 2025/06/04 | 1,198 | 1,200 | 1,190 | 1,190 | 5,600 |
| 2025/06/03 | 1,200 | 1,200 | 1,185 | 1,188 | 3,700 |
| 2025/06/02 | 1,183 | 1,220 | 1,181 | 1,183 | 27,800 |
| 2025/05/30 | 1,170 | 1,183 | 1,170 | 1,173 | 7,200 |
| 2025/05/29 | 1,179 | 1,190 | 1,170 | 1,170 | 6,400 |
| 2025/05/28 | 1,185 | 1,185 | 1,169 | 1,169 | 7,000 |
| 2025/05/27 | 1,172 | 1,186 | 1,172 | 1,185 | 7,300 |
| 2025/05/26 | 1,169 | 1,174 | 1,168 | 1,168 | 4,000 |
| 2025/05/23 | 1,165 | 1,167 | 1,156 | 1,167 | 4,000 |
| 2025/05/22 | 1,151 | 1,165 | 1,151 | 1,163 | 3,500 |
| 2025/05/21 | 1,167 | 1,167 | 1,152 | 1,159 | 4,000 |
| 2025/05/20 | 1,151 | 1,166 | 1,150 | 1,158 | 7,300 |
| 2025/05/19 | 1,143 | 1,167 | 1,141 | 1,154 | 6,700 |
| 2025/05/16 | 1,150 | 1,160 | 1,131 | 1,150 | 6,600 |
| 2025/05/15 | 1,150 | 1,155 | 1,137 | 1,151 | 5,700 |
| 2025/05/14 | 1,158 | 1,158 | 1,130 | 1,150 | 13,600 |
| 2025/05/13 | 1,161 | 1,173 | 1,157 | 1,157 | 5,000 |
| 2025/05/12 | 1,150 | 1,176 | 1,148 | 1,160 | 4,500 |
| 2025/05/09 | 1,149 | 1,183 | 1,140 | 1,156 | 10,500 |
| 2025/05/08 | 1,147 | 1,149 | 1,134 | 1,149 | 2,200 |
| 2025/05/07 | 1,136 | 1,150 | 1,129 | 1,137 | 4,700 |
| 2025/05/02 | 1,131 | 1,148 | 1,131 | 1,136 | 2,900 |
| 2025/05/01 | 1,147 | 1,150 | 1,139 | 1,139 | 3,100 |
| 2025/04/30 | 1,148 | 1,155 | 1,137 | 1,153 | 4,500 |
| 2025/04/28 | 1,127 | 1,156 | 1,127 | 1,136 | 5,500 |
| 2025/04/25 | 1,136 | 1,136 | 1,120 | 1,127 | 5,300 |
| 2025/04/24 | 1,121 | 1,132 | 1,112 | 1,132 | 7,400 |
| 2025/04/23 | 1,146 | 1,147 | 1,125 | 1,125 | 6,300 |
| 2025/04/22 | 1,147 | 1,150 | 1,128 | 1,129 | 2,800 |
| 2025/04/21 | 1,155 | 1,166 | 1,149 | 1,150 | 9,500 |
| 2025/04/18 | 1,120 | 1,151 | 1,120 | 1,148 | 9,000 |
| 2025/04/17 | 1,092 | 1,120 | 1,092 | 1,112 | 8,500 |
| 2025/04/16 | 1,081 | 1,152 | 1,051 | 1,097 | 41,000 |
| 2025/04/15 | 1,082 | 1,095 | 1,082 | 1,085 | 5,100 |
| 2025/04/14 | 1,119 | 1,119 | 1,082 | 1,082 | 12,800 |
| 2025/04/11 | 1,041 | 1,119 | 1,031 | 1,119 | 8,100 |
| 2025/04/10 | 1,085 | 1,092 | 1,047 | 1,065 | 27,400 |