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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/19 | 1,250 | 1,280 | 1,146 | 1,187 | 831,400 |
| 2024/11/18 | 1,020 | 1,020 | 1,020 | 1,020 | 8,800 |
| 2024/11/15 | 870 | 870 | 870 | 870 | 13,100 |
| 2024/11/14 | 715 | 755 | 715 | 720 | 9,200 |
| 2024/11/13 | 696 | 710 | 685 | 710 | 7,500 |
| 2024/11/12 | 679 | 691 | 671 | 688 | 5,600 |
| 2024/11/11 | 669 | 678 | 667 | 669 | 3,100 |
| 2024/11/08 | 670 | 671 | 660 | 669 | 3,300 |
| 2024/11/07 | 670 | 686 | 658 | 667 | 3,100 |
| 2024/11/06 | 677 | 679 | 670 | 671 | 900 |
| 2024/11/05 | 677 | 682 | 653 | 677 | 3,800 |
| 2024/11/01 | 680 | 680 | 676 | 676 | 3,200 |
| 2024/10/31 | 680 | 680 | 680 | 680 | 500 |
| 2024/10/30 | 690 | 690 | 685 | 685 | 1,200 |
| 2024/10/29 | 675 | 699 | 675 | 690 | 2,100 |
| 2024/10/28 | 659 | 675 | 659 | 675 | 2,500 |
| 2024/10/25 | 667 | 667 | 648 | 650 | 1,700 |
| 2024/10/24 | 666 | 667 | 653 | 667 | 800 |
| 2024/10/23 | 659 | 675 | 653 | 666 | 4,000 |
| 2024/10/22 | 666 | 666 | 658 | 658 | 3,600 |
| 2024/10/21 | 678 | 678 | 666 | 666 | 500 |
| 2024/10/18 | 662 | 666 | 662 | 662 | 1,300 |
| 2024/10/17 | 676 | 685 | 660 | 665 | 4,800 |
| 2024/10/16 | 698 | 698 | 678 | 685 | 1,100 |
| 2024/10/15 | 687 | 700 | 686 | 694 | 3,000 |
| 2024/10/11 | 681 | 700 | 680 | 684 | 4,100 |
| 2024/10/10 | 705 | 705 | 670 | 685 | 8,300 |
| 2024/10/09 | 718 | 723 | 700 | 703 | 5,800 |
| 2024/10/08 | 734 | 734 | 726 | 726 | 600 |
| 2024/10/07 | 747 | 757 | 715 | 733 | 10,300 |
| 2024/10/04 | 745 | 757 | 740 | 747 | 4,300 |
| 2024/10/03 | 735 | 739 | 735 | 739 | 5,900 |
| 2024/10/02 | 745 | 745 | 731 | 731 | 2,500 |
| 2024/10/01 | 763 | 764 | 758 | 760 | 1,500 |
| 2024/09/30 | 741 | 789 | 738 | 749 | 6,800 |
| 2024/09/27 | 775 | 775 | 762 | 762 | 800 |
| 2024/09/26 | 757 | 773 | 757 | 770 | 4,600 |
| 2024/09/25 | 764 | 768 | 761 | 767 | 4,000 |
| 2024/09/24 | 780 | 780 | 763 | 768 | 2,400 |
| 2024/09/20 | 788 | 788 | 771 | 774 | 1,000 |
| 2024/09/19 | 780 | 788 | 750 | 785 | 6,700 |
| 2024/09/18 | 799 | 799 | 778 | 784 | 4,900 |
| 2024/09/17 | 790 | 844 | 776 | 799 | 22,900 |
| 2024/09/13 | 783 | 783 | 756 | 767 | 4,200 |
| 2024/09/12 | 781 | 786 | 761 | 769 | 9,100 |
| 2024/09/11 | 789 | 789 | 749 | 764 | 7,700 |
| 2024/09/10 | 778 | 788 | 773 | 777 | 9,500 |
| 2024/09/09 | 734 | 770 | 730 | 770 | 6,500 |
| 2024/09/06 | 777 | 784 | 770 | 779 | 7,300 |
| 2024/09/05 | 753 | 783 | 751 | 768 | 5,900 |
| 2024/09/04 | 780 | 806 | 756 | 760 | 13,000 |
| 2024/09/03 | 792 | 799 | 783 | 788 | 6,500 |
| 2024/09/02 | 799 | 799 | 784 | 785 | 2,100 |
| 2024/08/30 | 785 | 785 | 778 | 784 | 5,200 |
| 2024/08/29 | 785 | 792 | 782 | 785 | 2,000 |
| 2024/08/28 | 787 | 800 | 784 | 786 | 7,900 |
| 2024/08/27 | 786 | 792 | 781 | 792 | 6,300 |
| 2024/08/26 | 793 | 793 | 779 | 786 | 7,600 |
| 2024/08/23 | 780 | 785 | 771 | 778 | 6,800 |
| 2024/08/22 | 795 | 795 | 768 | 775 | 15,700 |
| 2024/08/21 | 785 | 798 | 774 | 780 | 9,500 |
| 2024/08/20 | 786 | 786 | 759 | 777 | 16,900 |
| 2024/08/19 | 801 | 801 | 765 | 778 | 39,800 |