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 |
|---|---|---|---|---|---|
| 2024/07/26 | 893 | 898 | 861 | 888 | 6,100 |
| 2024/07/25 | 853 | 921 | 819 | 888 | 13,400 |
| 2024/07/24 | 932 | 937 | 868 | 868 | 11,900 |
| 2024/07/23 | 963 | 965 | 923 | 946 | 5,400 |
| 2024/07/22 | 921 | 958 | 921 | 952 | 6,100 |
| 2024/07/19 | 931 | 940 | 919 | 925 | 7,400 |
| 2024/07/18 | 952 | 961 | 942 | 942 | 5,100 |
| 2024/07/17 | 997 | 1,000 | 956 | 961 | 16,800 |
| 2024/07/16 | 940 | 999 | 930 | 982 | 11,900 |
| 2024/07/12 | 910 | 947 | 910 | 940 | 3,300 |
| 2024/07/11 | 929 | 929 | 908 | 908 | 8,200 |
| 2024/07/10 | 970 | 970 | 916 | 922 | 14,500 |
| 2024/07/09 | 948 | 1,010 | 940 | 970 | 21,400 |
| 2024/07/08 | 886 | 948 | 886 | 940 | 16,400 |
| 2024/07/05 | 872 | 899 | 870 | 886 | 8,200 |
| 2024/07/04 | 876 | 907 | 871 | 872 | 20,300 |
| 2024/07/03 | 942 | 976 | 861 | 870 | 60,400 |
| 2024/07/02 | 1,022 | 1,049 | 937 | 947 | 47,200 |
| 2024/07/01 | 1,000 | 1,048 | 997 | 1,037 | 42,500 |
| 2024/06/28 | 972 | 995 | 960 | 995 | 26,100 |
| 2024/06/27 | 967 | 967 | 942 | 942 | 9,500 |
| 2024/06/26 | 921 | 970 | 921 | 948 | 21,900 |
| 2024/06/25 | 932 | 936 | 910 | 932 | 15,000 |
| 2024/06/24 | 908 | 949 | 897 | 939 | 30,800 |
| 2024/06/21 | 927 | 927 | 875 | 886 | 11,300 |
| 2024/06/20 | 906 | 909 | 876 | 900 | 18,100 |
| 2024/06/19 | 850 | 935 | 850 | 885 | 37,400 |
| 2024/06/18 | 844 | 848 | 814 | 846 | 11,700 |
| 2024/06/17 | 826 | 826 | 801 | 814 | 3,400 |
| 2024/06/14 | 820 | 826 | 810 | 826 | 5,000 |
| 2024/06/13 | 840 | 840 | 819 | 819 | 1,700 |
| 2024/06/12 | 813 | 843 | 813 | 835 | 6,100 |
| 2024/06/11 | 823 | 841 | 807 | 820 | 7,300 |
| 2024/06/10 | 790 | 862 | 790 | 823 | 9,300 |
| 2024/06/07 | 777 | 787 | 777 | 787 | 2,700 |
| 2024/06/06 | 808 | 808 | 763 | 783 | 6,400 |
| 2024/06/05 | 795 | 810 | 795 | 798 | 2,200 |
| 2024/06/04 | 768 | 795 | 766 | 795 | 2,400 |
| 2024/06/03 | 751 | 764 | 741 | 764 | 2,400 |
| 2024/05/31 | 758 | 758 | 740 | 746 | 1,700 |
| 2024/05/30 | 735 | 758 | 734 | 758 | 1,200 |
| 2024/05/29 | 744 | 770 | 738 | 742 | 8,200 |
| 2024/05/28 | 760 | 766 | 743 | 750 | 7,000 |
| 2024/05/27 | 781 | 782 | 750 | 758 | 7,200 |
| 2024/05/24 | 812 | 812 | 781 | 781 | 3,100 |
| 2024/05/23 | 790 | 812 | 790 | 803 | 3,300 |
| 2024/05/22 | 801 | 802 | 789 | 789 | 3,200 |
| 2024/05/21 | 828 | 839 | 805 | 816 | 10,400 |
| 2024/05/20 | 770 | 827 | 764 | 827 | 18,900 |
| 2024/05/17 | 760 | 781 | 754 | 774 | 7,300 |
| 2024/05/16 | 771 | 788 | 750 | 768 | 9,600 |
| 2024/05/15 | 793 | 793 | 749 | 768 | 18,600 |
| 2024/05/14 | 796 | 845 | 768 | 817 | 19,900 |
| 2024/05/13 | 814 | 814 | 794 | 795 | 4,200 |
| 2024/05/10 | 821 | 821 | 798 | 820 | 6,800 |
| 2024/05/09 | 849 | 852 | 821 | 821 | 4,900 |
| 2024/05/08 | 865 | 865 | 841 | 849 | 4,400 |
| 2024/05/07 | 856 | 856 | 835 | 835 | 4,700 |
| 2024/05/02 | 841 | 843 | 830 | 841 | 4,600 |
| 2024/05/01 | 812 | 876 | 812 | 845 | 20,800 |
| 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 |