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 |
---|---|---|---|---|---|
2024/04/30 | 815 | 832 | 796 | 805 | 12,400 |
2024/04/26 | 750 | 800 | 750 | 794 | 10,300 |
2024/04/25 | 829 | 829 | 768 | 776 | 6,600 |
2024/04/24 | 816 | 849 | 816 | 816 | 10,500 |
2024/04/23 | 806 | 827 | 782 | 821 | 12,200 |
2024/04/22 | 757 | 785 | 753 | 779 | 4,800 |
2024/04/19 | 764 | 774 | 735 | 757 | 17,500 |
2024/04/18 | 757 | 836 | 757 | 809 | 23,400 |
2024/04/17 | 763 | 769 | 736 | 757 | 22,900 |
2024/04/16 | 764 | 769 | 757 | 767 | 7,200 |
2024/04/15 | 805 | 805 | 771 | 776 | 10,700 |
2024/04/12 | 834 | 834 | 800 | 812 | 4,900 |
2024/04/11 | 812 | 820 | 798 | 804 | 8,100 |
2024/04/10 | 837 | 843 | 814 | 817 | 16,500 |
2024/04/09 | 790 | 855 | 779 | 837 | 33,100 |
2024/04/08 | 797 | 801 | 775 | 790 | 19,700 |
2024/04/05 | 760 | 810 | 756 | 795 | 23,500 |
2024/04/04 | 810 | 821 | 770 | 779 | 53,600 |
2024/04/03 | 875 | 875 | 809 | 813 | 40,900 |
2024/04/02 | 917 | 917 | 863 | 888 | 24,300 |
2024/04/01 | 893 | 912 | 885 | 887 | 18,400 |
2024/03/29 | 903 | 919 | 881 | 892 | 21,700 |
2024/03/28 | 930 | 969 | 870 | 888 | 57,000 |
2024/03/27 | 966 | 998 | 901 | 938 | 70,800 |
2024/03/26 | 992 | 995 | 949 | 955 | 36,200 |
2024/03/25 | 975 | 1,091 | 971 | 1,000 | 86,600 |
2024/03/22 | 1,012 | 1,066 | 960 | 960 | 69,700 |
2024/03/21 | 1,005 | 1,047 | 941 | 1,040 | 89,800 |
2024/03/19 | 930 | 1,088 | 925 | 1,000 | 371,300 |
2024/03/18 | 865 | 990 | 855 | 941 | 190,900 |
2024/03/15 | 819 | 864 | 815 | 840 | 12,100 |
2024/03/14 | 808 | 869 | 808 | 823 | 38,900 |
2024/03/13 | 794 | 847 | 794 | 810 | 20,800 |
2024/03/12 | 735 | 792 | 706 | 791 | 36,100 |
2024/03/11 | 788 | 795 | 738 | 765 | 36,100 |
2024/03/08 | 800 | 835 | 799 | 823 | 18,800 |
2024/03/07 | 866 | 867 | 777 | 799 | 67,600 |
2024/03/06 | 851 | 870 | 834 | 869 | 56,600 |
2024/03/05 | 845 | 920 | 828 | 852 | 107,100 |
2024/03/04 | 901 | 924 | 822 | 848 | 251,600 |
2024/03/01 | 809 | 890 | 800 | 890 | 125,200 |
2024/02/29 | 837 | 839 | 737 | 740 | 78,900 |
2024/02/28 | 870 | 896 | 794 | 823 | 227,700 |
2024/02/27 | 732 | 881 | 714 | 881 | 372,600 |
2024/02/26 | 690 | 731 | 655 | 731 | 64,100 |
2024/02/22 | 681 | 681 | 631 | 631 | 41,100 |
2024/02/21 | 718 | 747 | 662 | 676 | 142,700 |
2024/02/20 | 593 | 683 | 593 | 683 | 40,200 |
2024/02/19 | 590 | 610 | 570 | 583 | 24,200 |
2024/02/16 | 529 | 629 | 526 | 568 | 83,600 |
2024/02/15 | 517 | 540 | 515 | 529 | 12,200 |
2024/02/14 | 530 | 570 | 530 | 541 | 13,100 |
2024/02/13 | 560 | 570 | 526 | 570 | 10,100 |
2024/02/09 | 580 | 581 | 553 | 563 | 10,100 |
2024/02/08 | 591 | 600 | 580 | 583 | 6,900 |
2024/02/07 | 592 | 600 | 590 | 597 | 1,700 |
2024/02/06 | 589 | 599 | 575 | 591 | 5,000 |
2024/02/05 | 584 | 595 | 573 | 589 | 5,700 |
2024/02/02 | 573 | 576 | 565 | 576 | 4,300 |
2024/02/01 | 566 | 580 | 562 | 573 | 3,400 |
2024/01/31 | 570 | 572 | 564 | 566 | 2,100 |
2024/01/30 | 579 | 583 | 566 | 574 | 4,900 |
2024/01/29 | 569 | 593 | 567 | 580 | 14,500 |
2024/01/26 | 556 | 568 | 554 | 566 | 3,400 |
2024/01/25 | 556 | 578 | 546 | 555 | 8,600 |
2024/01/24 | 543 | 549 | 540 | 546 | 5,700 |
2024/01/23 | 539 | 546 | 536 | 540 | 3,000 |
2024/01/22 | 537 | 545 | 533 | 539 | 7,800 |
2024/01/19 | 533 | 540 | 524 | 540 | 13,600 |
2024/01/18 | 528 | 533 | 528 | 530 | 5,000 |
2024/01/17 | 540 | 541 | 533 | 535 | 6,800 |
2024/01/16 | 537 | 540 | 535 | 540 | 2,500 |
2024/01/15 | 532 | 539 | 531 | 537 | 5,100 |
2024/01/12 | 537 | 545 | 535 | 544 | 3,000 |
2024/01/11 | 547 | 547 | 536 | 536 | 3,800 |
2024/01/10 | 549 | 556 | 541 | 547 | 3,300 |
2024/01/09 | 555 | 566 | 534 | 550 | 10,500 |
2024/01/05 | 552 | 562 | 541 | 550 | 3,700 |
2024/01/04 | 556 | 556 | 550 | 555 | 1,600 |
2023/12/29 | 540 | 577 | 538 | 556 | 5,300 |
2023/12/28 | 539 | 546 | 534 | 536 | 3,600 |
2023/12/27 | 541 | 546 | 534 | 534 | 5,300 |
2023/12/26 | 535 | 548 | 534 | 541 | 10,600 |
2023/12/25 | 545 | 545 | 536 | 545 | 1,800 |
2023/12/22 | 529 | 540 | 529 | 534 | 3,500 |
2023/12/21 | 538 | 541 | 535 | 539 | 1,200 |
2023/12/20 | 545 | 555 | 538 | 538 | 2,500 |
2023/12/19 | 545 | 550 | 538 | 550 | 1,900 |
2023/12/18 | 535 | 550 | 535 | 545 | 2,700 |
2023/12/15 | 560 | 569 | 528 | 534 | 22,400 |
2023/12/14 | 568 | 568 | 550 | 550 | 3,100 |
2023/12/13 | 552 | 637 | 552 | 567 | 30,000 |
2023/12/12 | 544 | 556 | 544 | 552 | 2,300 |
2023/12/11 | 544 | 550 | 544 | 550 | 1,500 |
2023/12/08 | 545 | 550 | 542 | 550 | 1,800 |
2023/12/07 | 542 | 556 | 542 | 551 | 2,200 |
2023/12/06 | 543 | 562 | 542 | 547 | 4,800 |
2023/12/05 | 574 | 574 | 551 | 554 | 900 |
2023/12/04 | 563 | 570 | 550 | 568 | 3,900 |
2023/12/01 | 593 | 597 | 570 | 573 | 5,000 |
2023/11/30 | 605 | 607 | 594 | 594 | 1,400 |
2023/11/29 | 599 | 610 | 599 | 605 | 3,300 |
2023/11/28 | 600 | 608 | 599 | 599 | 2,800 |
2023/11/27 | 601 | 609 | 599 | 600 | 5,400 |
2023/11/24 | 630 | 630 | 605 | 606 | 4,000 |
2023/11/22 | 592 | 637 | 567 | 620 | 27,400 |
2023/11/21 | 595 | 604 | 592 | 596 | 11,100 |
2023/11/20 | 608 | 668 | 591 | 613 | 66,400 |
2023/11/17 | 608 | 646 | 584 | 591 | 79,300 |
2023/11/16 | 643 | 690 | 613 | 637 | 147,000 |
2023/11/15 | 633 | 633 | 621 | 633 | 33,000 |
2023/11/14 | 528 | 541 | 525 | 533 | 3,400 |
2023/11/13 | 540 | 540 | 520 | 522 | 4,300 |
2023/11/10 | 512 | 533 | 512 | 533 | 2,500 |
2023/11/09 | 526 | 529 | 511 | 511 | 5,100 |
2023/11/07 | 538 | 540 | 523 | 530 | 2,500 |
2023/11/06 | 533 | 544 | 530 | 538 | 9,900 |
2023/11/02 | 521 | 530 | 521 | 530 | 2,200 |
2023/11/01 | 530 | 530 | 522 | 525 | 1,900 |
2023/10/31 | 530 | 530 | 521 | 521 | 1,200 |
2023/10/30 | 533 | 534 | 523 | 525 | 1,700 |
2023/10/27 | 525 | 537 | 525 | 537 | 2,700 |
2023/10/26 | 528 | 536 | 525 | 530 | 1,300 |
2023/10/25 | 536 | 536 | 529 | 532 | 2,100 |
2023/10/24 | 537 | 537 | 523 | 527 | 2,800 |
2023/10/23 | 547 | 555 | 535 | 535 | 1,800 |
2023/10/20 | 543 | 552 | 543 | 552 | 2,500 |
2023/10/19 | 550 | 553 | 545 | 553 | 2,100 |
2023/10/18 | 533 | 559 | 533 | 556 | 4,200 |
2023/10/17 | 533 | 543 | 531 | 534 | 1,900 |
2023/10/16 | 553 | 553 | 533 | 535 | 8,400 |
2023/10/13 | 565 | 565 | 548 | 552 | 9,500 |
2023/10/12 | 589 | 620 | 564 | 567 | 21,100 |
2023/10/11 | 583 | 589 | 564 | 580 | 17,300 |
2023/10/10 | 629 | 630 | 583 | 583 | 34,000 |
2023/10/06 | 673 | 676 | 613 | 617 | 92,400 |
2023/10/05 | 710 | 717 | 658 | 717 | 82,600 |
2023/10/04 | 517 | 617 | 510 | 617 | 31,100 |
2023/10/03 | 569 | 572 | 514 | 517 | 38,800 |
2023/10/02 | 623 | 624 | 564 | 567 | 29,900 |
2023/09/29 | 634 | 653 | 623 | 633 | 4,900 |
2023/09/28 | 657 | 657 | 647 | 647 | 300 |
2023/09/27 | 639 | 644 | 639 | 639 | 1,200 |
2023/09/26 | 660 | 660 | 642 | 642 | 1,000 |
2023/09/25 | 657 | 657 | 639 | 640 | 1,400 |
2023/09/22 | 628 | 653 | 621 | 637 | 3,500 |
2023/09/21 | 639 | 655 | 627 | 644 | 5,400 |
2023/09/20 | 656 | 656 | 640 | 649 | 7,600 |
2023/09/19 | 668 | 737 | 625 | 656 | 105,400 |
2023/09/15 | 732 | 750 | 670 | 670 | 38,100 |
2023/09/14 | 762 | 823 | 747 | 747 | 16,500 |
2023/09/13 | 725 | 795 | 725 | 777 | 20,100 |
2023/09/12 | 753 | 815 | 720 | 720 | 36,800 |
2023/09/11 | 785 | 785 | 701 | 738 | 20,600 |
2023/09/08 | 777 | 796 | 706 | 790 | 22,200 |
2023/09/07 | 807 | 809 | 754 | 792 | 73,700 |
2023/09/06 | 725 | 867 | 724 | 815 | 486,800 |
2023/09/05 | 684 | 724 | 660 | 724 | 69,100 |
2023/09/04 | 622 | 712 | 622 | 624 | 67,200 |
2023/09/01 | 615 | 615 | 607 | 612 | 700 |
2023/08/31 | 607 | 612 | 603 | 606 | 2,100 |
2023/08/30 | 612 | 612 | 605 | 609 | 2,100 |
2023/08/29 | 617 | 617 | 612 | 612 | 1,300 |
2023/08/28 | 640 | 640 | 617 | 617 | 2,800 |
2023/08/25 | 628 | 628 | 613 | 613 | 1,400 |
2023/08/24 | 618 | 618 | 605 | 618 | 3,700 |
2023/08/23 | 616 | 620 | 611 | 618 | 1,400 |
2023/08/22 | 613 | 632 | 613 | 626 | 2,500 |
2023/08/21 | 615 | 624 | 612 | 612 | 2,800 |
2023/08/18 | 650 | 650 | 625 | 625 | 3,300 |
2023/08/17 | 647 | 655 | 641 | 655 | 3,900 |
2023/08/16 | 699 | 699 | 657 | 657 | 3,900 |
2023/08/15 | 698 | 704 | 696 | 696 | 6,900 |
2023/08/14 | 709 | 750 | 709 | 750 | 2,500 |
2023/08/10 | 710 | 710 | 706 | 707 | 300 |
2023/08/09 | 732 | 732 | 708 | 708 | 800 |
2023/08/08 | 735 | 735 | 720 | 720 | 400 |
2023/08/07 | 720 | 720 | 720 | 720 | 100 |
2023/08/04 | 705 | 706 | 705 | 705 | 1,400 |
2023/08/03 | 725 | 725 | 711 | 714 | 1,000 |
2023/08/02 | 738 | 738 | 729 | 729 | 2,700 |
2023/08/01 | 750 | 750 | 738 | 738 | 3,000 |
2023/07/31 | 740 | 740 | 735 | 735 | 400 |
2023/07/28 | 745 | 754 | 745 | 746 | 1,200 |
2023/07/27 | 744 | 745 | 744 | 745 | 300 |
2023/07/26 | 759 | 765 | 745 | 745 | 2,700 |
2023/07/25 | 757 | 762 | 752 | 752 | 500 |
2023/07/24 | 768 | 768 | 750 | 757 | 600 |
2023/07/21 | 748 | 769 | 744 | 769 | 1,600 |
2023/07/19 | 749 | 750 | 749 | 750 | 2,600 |
2023/07/18 | 766 | 767 | 748 | 748 | 1,700 |
2023/07/14 | 750 | 751 | 749 | 751 | 700 |
2023/07/13 | 750 | 773 | 750 | 751 | 1,800 |
2023/07/11 | 745 | 750 | 745 | 750 | 1,200 |
2023/07/10 | 747 | 747 | 747 | 747 | 200 |
2023/07/06 | 744 | 745 | 744 | 744 | 1,100 |
2023/07/05 | 735 | 749 | 735 | 744 | 1,400 |
2023/07/04 | 744 | 746 | 729 | 744 | 9,600 |
2023/07/03 | 747 | 749 | 747 | 749 | 300 |
2023/06/30 | 728 | 735 | 726 | 735 | 800 |