日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/04/27 968 1,000 968 990 45,300
2026/04/24 981 998 980 983 24,600
2026/04/23 1,034 1,060 977 996 59,200
2026/04/22 1,081 1,095 1,045 1,050 27,200
2026/04/21 1,100 1,120 1,076 1,095 32,700
2026/04/20 1,088 1,117 1,080 1,106 48,600
2026/04/17 1,101 1,126 1,101 1,118 17,200
2026/04/16 1,098 1,127 1,098 1,118 22,800
2026/04/15 1,090 1,123 1,087 1,098 27,000
2026/04/14 1,095 1,126 1,093 1,120 14,400
2026/04/13 1,065 1,109 1,065 1,087 17,500
2026/04/10 1,081 1,100 1,071 1,086 12,100
2026/04/09 1,091 1,108 1,075 1,075 14,100
2026/04/08 1,072 1,097 1,072 1,091 10,200
2026/04/07 1,054 1,077 1,052 1,070 10,900
2026/04/06 1,042 1,078 1,040 1,050 11,900
2026/04/03 1,006 1,066 1,006 1,057 18,400
2026/04/02 1,004 1,035 1,003 1,009 14,200
2026/04/01 984 1,015 984 1,003 14,300
2026/03/31 993 1,005 981 996 8,400
2026/03/27 965 996 957 982 15,300
2026/03/26 982 988 952 980 21,500
2026/03/25 950 999 950 981 24,600
2026/03/24 946 950 925 945 19,400
2026/03/23 948 955 922 930 40,000
2026/03/19 989 991 972 974 26,500
2026/03/18 1,001 1,012 1,000 1,002 23,000
2026/03/17 1,033 1,036 994 997 41,300
2026/03/16 1,037 1,050 1,028 1,033 15,800
2026/03/13 1,054 1,059 1,043 1,050 17,300
2026/03/12 1,054 1,072 1,053 1,068 8,500
2026/03/11 1,060 1,092 1,060 1,069 16,600
2026/03/10 1,050 1,061 1,025 1,056 17,800
2026/03/09 1,052 1,072 1,000 1,018 70,200
2026/03/06 1,058 1,118 1,058 1,112 10,700
2026/03/05 1,061 1,090 1,055 1,066 12,300
2026/03/04 1,067 1,090 1,006 1,021 78,800
2026/03/03 1,135 1,144 1,105 1,105 23,700
2026/03/02 1,116 1,180 1,116 1,141 28,500
2026/02/27 1,162 1,174 1,141 1,146 13,900
2026/02/26 1,108 1,176 1,108 1,166 27,800
2026/02/25 1,123 1,145 1,105 1,105 32,200
2026/02/24 1,161 1,170 1,109 1,111 50,400
2026/02/20 1,187 1,187 1,168 1,168 12,800
2026/02/19 1,195 1,204 1,173 1,190 13,900
2026/02/18 1,187 1,204 1,187 1,194 20,100
2026/02/17 1,152 1,196 1,152 1,190 30,100
2026/02/16 1,202 1,231 1,147 1,150 62,600
2026/02/13 1,211 1,225 1,185 1,200 49,600
2026/02/12 1,153 1,240 1,153 1,220 71,700
2026/02/10 1,139 1,164 1,139 1,152 24,600
2026/02/09 1,148 1,164 1,143 1,144 26,400
2026/02/06 1,168 1,170 1,140 1,147 33,700
2026/02/05 1,161 1,198 1,161 1,170 53,300
2026/02/04 1,179 1,185 1,166 1,167 40,300
2026/02/03 1,175 1,195 1,172 1,185 30,800
2026/02/02 1,189 1,203 1,163 1,172 67,300
2026/01/30 1,225 1,233 1,193 1,205 74,200
2026/01/29 1,110 1,226 1,110 1,224 183,600
2026/01/28 1,170 1,189 1,100 1,120 237,500
2026/01/27 1,313 1,340 1,200 1,200 749,000
2026/01/26 1,585 1,640 1,503 1,503 63,800
2026/01/23 1,549 1,593 1,549 1,591 13,200
2026/01/22 1,515 1,546 1,514 1,545 13,300
2026/01/21 1,520 1,520 1,485 1,500 6,400
2026/01/20 1,517 1,528 1,505 1,507 5,000
2026/01/19 1,538 1,538 1,509 1,517 2,700
2026/01/16 1,545 1,545 1,480 1,520 17,800
2026/01/15 1,484 1,516 1,480 1,501 9,300
2026/01/14 1,535 1,547 1,485 1,485 22,400
2026/01/13 1,553 1,555 1,524 1,541 7,300
2026/01/09 1,540 1,555 1,532 1,550 4,600
2026/01/08 1,545 1,550 1,526 1,526 5,000
2026/01/07 1,526 1,545 1,518 1,545 6,500
2026/01/06 1,517 1,529 1,503 1,503 8,800
2026/01/05 1,472 1,523 1,472 1,500 12,000

このページの先頭へ