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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 995 | 1,036 | 990 | 1,025 | 26,300 |
| 2025/04/08 | 968 | 1,023 | 968 | 1,011 | 26,600 |
| 2025/04/07 | 900 | 953 | 899 | 908 | 64,700 |
| 2025/04/04 | 1,039 | 1,039 | 980 | 1,013 | 101,400 |
| 2025/04/03 | 1,036 | 1,080 | 1,028 | 1,065 | 26,300 |
| 2025/04/02 | 1,082 | 1,082 | 1,065 | 1,073 | 22,300 |
| 2025/04/01 | 1,112 | 1,124 | 1,080 | 1,082 | 25,100 |
| 2025/03/31 | 1,128 | 1,128 | 1,092 | 1,092 | 25,500 |
| 2025/03/28 | 1,128 | 1,160 | 1,128 | 1,133 | 51,900 |
| 2025/03/27 | 1,170 | 1,208 | 1,169 | 1,197 | 69,600 |
| 2025/03/26 | 1,195 | 1,196 | 1,169 | 1,169 | 33,900 |
| 2025/03/25 | 1,219 | 1,219 | 1,184 | 1,189 | 42,100 |
| 2025/03/24 | 1,208 | 1,228 | 1,201 | 1,219 | 31,200 |
| 2025/03/21 | 1,209 | 1,215 | 1,196 | 1,206 | 32,800 |
| 2025/03/19 | 1,197 | 1,205 | 1,187 | 1,204 | 21,900 |
| 2025/03/18 | 1,168 | 1,198 | 1,168 | 1,198 | 27,900 |
| 2025/03/17 | 1,148 | 1,165 | 1,148 | 1,160 | 24,200 |
| 2025/03/14 | 1,151 | 1,153 | 1,143 | 1,148 | 21,800 |
| 2025/03/13 | 1,155 | 1,165 | 1,150 | 1,151 | 21,400 |
| 2025/03/12 | 1,179 | 1,200 | 1,157 | 1,157 | 34,100 |
| 2025/03/11 | 1,182 | 1,182 | 1,145 | 1,175 | 26,500 |
| 2025/03/10 | 1,202 | 1,202 | 1,175 | 1,184 | 17,000 |
| 2025/03/07 | 1,190 | 1,195 | 1,178 | 1,189 | 18,000 |
| 2025/03/06 | 1,179 | 1,205 | 1,179 | 1,190 | 22,000 |
| 2025/03/05 | 1,174 | 1,180 | 1,168 | 1,176 | 13,300 |
| 2025/03/04 | 1,196 | 1,196 | 1,171 | 1,179 | 26,500 |
| 2025/03/03 | 1,194 | 1,201 | 1,163 | 1,201 | 35,400 |
| 2025/02/28 | 1,222 | 1,222 | 1,185 | 1,195 | 33,300 |
| 2025/02/27 | 1,185 | 1,223 | 1,181 | 1,222 | 39,900 |
| 2025/02/26 | 1,159 | 1,180 | 1,140 | 1,180 | 17,600 |
| 2025/02/25 | 1,138 | 1,166 | 1,136 | 1,156 | 37,100 |
| 2025/02/21 | 1,160 | 1,168 | 1,145 | 1,145 | 36,600 |
| 2025/02/20 | 1,186 | 1,209 | 1,169 | 1,171 | 35,900 |
| 2025/02/19 | 1,182 | 1,204 | 1,175 | 1,186 | 29,600 |
| 2025/02/18 | 1,200 | 1,214 | 1,185 | 1,191 | 30,900 |
| 2025/02/17 | 1,225 | 1,248 | 1,201 | 1,201 | 46,600 |
| 2025/02/14 | 1,260 | 1,261 | 1,216 | 1,223 | 73,400 |
| 2025/02/13 | 1,266 | 1,283 | 1,258 | 1,283 | 23,100 |
| 2025/02/12 | 1,275 | 1,281 | 1,250 | 1,264 | 21,700 |
| 2025/02/10 | 1,255 | 1,272 | 1,236 | 1,255 | 50,300 |
| 2025/02/07 | 1,281 | 1,281 | 1,255 | 1,255 | 36,600 |
| 2025/02/06 | 1,292 | 1,308 | 1,278 | 1,281 | 26,400 |
| 2025/02/05 | 1,304 | 1,324 | 1,281 | 1,296 | 31,600 |
| 2025/02/04 | 1,298 | 1,324 | 1,284 | 1,302 | 29,900 |
| 2025/02/03 | 1,290 | 1,290 | 1,271 | 1,283 | 22,800 |
| 2025/01/31 | 1,307 | 1,307 | 1,285 | 1,288 | 13,400 |
| 2025/01/30 | 1,280 | 1,302 | 1,279 | 1,288 | 16,600 |
| 2025/01/29 | 1,265 | 1,343 | 1,259 | 1,289 | 84,100 |
| 2025/01/28 | 1,235 | 1,260 | 1,232 | 1,250 | 30,200 |
| 2025/01/27 | 1,235 | 1,252 | 1,230 | 1,235 | 41,100 |
| 2025/01/24 | 1,234 | 1,250 | 1,212 | 1,224 | 59,700 |
| 2025/01/23 | 1,356 | 1,356 | 1,229 | 1,234 | 187,300 |
| 2025/01/22 | 1,336 | 1,374 | 1,336 | 1,369 | 31,400 |
| 2025/01/21 | 1,350 | 1,361 | 1,325 | 1,326 | 22,200 |
| 2025/01/20 | 1,291 | 1,339 | 1,290 | 1,320 | 41,800 |
| 2025/01/17 | 1,315 | 1,329 | 1,283 | 1,291 | 37,400 |
| 2025/01/16 | 1,300 | 1,351 | 1,300 | 1,305 | 32,400 |
| 2025/01/15 | 1,333 | 1,350 | 1,287 | 1,303 | 29,900 |
| 2025/01/14 | 1,399 | 1,399 | 1,300 | 1,314 | 68,600 |
| 2025/01/10 | 1,377 | 1,412 | 1,360 | 1,399 | 57,300 |
| 2025/01/09 | 1,359 | 1,367 | 1,334 | 1,365 | 29,900 |
| 2025/01/08 | 1,300 | 1,360 | 1,300 | 1,356 | 50,700 |
| 2025/01/07 | 1,280 | 1,321 | 1,270 | 1,280 | 72,600 |
| 2025/01/06 | 1,247 | 1,278 | 1,247 | 1,270 | 35,600 |
| 2024/12/30 | 1,248 | 1,264 | 1,235 | 1,236 | 15,500 |
| 2024/12/27 | 1,230 | 1,249 | 1,230 | 1,237 | 21,000 |
| 2024/12/26 | 1,190 | 1,226 | 1,190 | 1,225 | 13,000 |
| 2024/12/25 | 1,249 | 1,249 | 1,175 | 1,199 | 39,500 |
| 2024/12/24 | 1,244 | 1,246 | 1,232 | 1,232 | 21,300 |
| 2024/12/23 | 1,253 | 1,271 | 1,238 | 1,242 | 30,400 |
| 2024/12/20 | 1,267 | 1,269 | 1,246 | 1,246 | 16,200 |
| 2024/12/19 | 1,255 | 1,276 | 1,255 | 1,256 | 19,200 |
| 2024/12/18 | 1,272 | 1,280 | 1,262 | 1,269 | 17,600 |
| 2024/12/17 | 1,235 | 1,280 | 1,234 | 1,272 | 19,600 |
| 2024/12/16 | 1,286 | 1,294 | 1,231 | 1,246 | 44,600 |
| 2024/12/13 | 1,263 | 1,269 | 1,253 | 1,268 | 31,700 |
| 2024/12/12 | 1,243 | 1,250 | 1,235 | 1,250 | 27,100 |
| 2024/12/11 | 1,237 | 1,237 | 1,224 | 1,235 | 13,000 |
| 2024/12/10 | 1,224 | 1,242 | 1,214 | 1,225 | 40,600 |
| 2024/12/09 | 1,198 | 1,215 | 1,187 | 1,210 | 34,500 |
| 2024/12/06 | 1,170 | 1,190 | 1,170 | 1,186 | 34,100 |
| 2024/12/05 | 1,186 | 1,186 | 1,157 | 1,162 | 37,900 |
| 2024/12/04 | 1,167 | 1,185 | 1,157 | 1,179 | 42,600 |
| 2024/12/03 | 1,153 | 1,166 | 1,141 | 1,160 | 35,500 |
| 2024/12/02 | 1,152 | 1,155 | 1,116 | 1,140 | 38,000 |
| 2024/11/29 | 1,119 | 1,143 | 1,111 | 1,138 | 48,300 |
| 2024/11/28 | 1,050 | 1,117 | 1,050 | 1,117 | 57,600 |
| 2024/11/27 | 1,082 | 1,096 | 1,034 | 1,055 | 138,300 |
| 2024/11/26 | 1,115 | 1,124 | 1,068 | 1,081 | 154,100 |
| 2024/11/25 | 1,165 | 1,184 | 1,104 | 1,115 | 170,300 |
| 2024/11/22 | 1,190 | 1,194 | 1,151 | 1,163 | 104,200 |
| 2024/11/21 | 1,201 | 1,250 | 1,187 | 1,193 | 101,300 |
| 2024/11/20 | 1,186 | 1,231 | 1,173 | 1,209 | 160,000 |