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 |
---|---|---|---|---|---|
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 |
2023/06/28 | 732 | 744 | 728 | 731 | 1,700 |
2023/06/27 | 770 | 770 | 740 | 740 | 1,800 |
2023/06/26 | 800 | 800 | 780 | 780 | 8,600 |
2023/06/23 | 819 | 830 | 800 | 800 | 7,100 |
2023/06/22 | 796 | 821 | 781 | 790 | 7,200 |
2023/06/21 | 780 | 781 | 760 | 781 | 2,100 |
2023/06/20 | 800 | 800 | 761 | 795 | 5,200 |
2023/06/19 | 839 | 840 | 787 | 800 | 5,300 |
2023/06/16 | 731 | 779 | 731 | 779 | 2,000 |
2023/06/15 | 732 | 735 | 730 | 730 | 800 |
2023/06/14 | 729 | 745 | 728 | 730 | 3,300 |
2023/06/13 | 725 | 730 | 725 | 726 | 3,000 |
2023/06/12 | 730 | 730 | 722 | 723 | 1,100 |
2023/06/09 | 726 | 727 | 726 | 726 | 500 |
2023/06/08 | 740 | 740 | 725 | 725 | 400 |
2023/06/07 | 730 | 733 | 725 | 725 | 2,000 |
2023/06/06 | 726 | 730 | 725 | 727 | 1,900 |
2023/06/05 | 730 | 749 | 723 | 749 | 900 |
2023/06/02 | 724 | 739 | 724 | 724 | 800 |
2023/06/01 | 725 | 725 | 719 | 719 | 300 |
2023/05/31 | 706 | 725 | 706 | 725 | 900 |
2023/05/30 | 715 | 716 | 704 | 711 | 3,600 |
2023/05/29 | 728 | 728 | 716 | 716 | 3,100 |
2023/05/26 | 760 | 760 | 726 | 726 | 1,800 |
2023/05/25 | 759 | 759 | 724 | 745 | 2,700 |
2023/05/24 | 717 | 753 | 717 | 750 | 5,800 |
2023/05/23 | 719 | 719 | 702 | 711 | 4,800 |
2023/05/22 | 727 | 775 | 708 | 719 | 15,800 |
2023/05/19 | 747 | 750 | 715 | 727 | 9,900 |
2023/05/18 | 758 | 758 | 750 | 750 | 3,500 |
2023/05/17 | 785 | 785 | 758 | 758 | 3,900 |
2023/05/16 | 793 | 793 | 770 | 770 | 3,000 |
2023/05/15 | 823 | 823 | 790 | 805 | 3,600 |
2023/05/12 | 837 | 837 | 823 | 829 | 300 |
2023/05/11 | 837 | 837 | 830 | 830 | 200 |
2023/05/10 | 825 | 838 | 823 | 823 | 1,800 |
2023/05/09 | 820 | 830 | 820 | 825 | 800 |
2023/05/08 | 837 | 837 | 822 | 822 | 4,700 |
2023/05/02 | 850 | 850 | 836 | 836 | 1,500 |
2023/05/01 | 865 | 865 | 850 | 850 | 1,200 |
2023/04/28 | 864 | 865 | 864 | 865 | 600 |
2023/04/27 | 851 | 858 | 850 | 858 | 600 |
2023/04/26 | 865 | 865 | 865 | 865 | 200 |
2023/04/25 | 842 | 868 | 835 | 865 | 15,000 |
2023/04/24 | 853 | 853 | 841 | 841 | 800 |
2023/04/21 | 845 | 849 | 840 | 840 | 1,500 |
2023/04/20 | 854 | 861 | 854 | 854 | 1,800 |
2023/04/19 | 841 | 851 | 840 | 851 | 600 |
2023/04/18 | 842 | 866 | 842 | 851 | 2,200 |
2023/04/17 | 840 | 849 | 837 | 849 | 1,000 |
2023/04/14 | 836 | 852 | 836 | 850 | 1,000 |
2023/04/13 | 853 | 880 | 846 | 846 | 3,200 |
2023/04/12 | 841 | 841 | 841 | 841 | 300 |
2023/04/11 | 839 | 840 | 837 | 840 | 1,400 |
2023/04/10 | 840 | 858 | 835 | 837 | 2,800 |
2023/04/07 | 845 | 845 | 836 | 840 | 2,200 |
2023/04/06 | 888 | 888 | 858 | 860 | 1,800 |
2023/04/05 | 854 | 890 | 837 | 888 | 5,300 |
2023/04/04 | 860 | 860 | 836 | 855 | 3,200 |
2023/04/03 | 893 | 893 | 836 | 890 | 6,400 |