- 2024年
- 2023年
5259 BBDイニシアティブ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,153 | 1,166 | 1,141 | 1,160 | 35,500 | 1,160 |
| 2024-12-02 | 1,152 | 1,155 | 1,116 | 1,140 | 38,000 | 1,140 |
| 2024-11-29 | 1,119 | 1,143 | 1,111 | 1,138 | 48,300 | 1,138 |
| 2024-11-28 | 1,050 | 1,117 | 1,050 | 1,117 | 57,600 | 1,117 |
| 2024-11-27 | 1,082 | 1,096 | 1,034 | 1,055 | 138,300 | 1,055 |
| 2024-11-26 | 1,115 | 1,124 | 1,068 | 1,081 | 154,100 | 1,081 |
| 2024-11-25 | 1,165 | 1,184 | 1,104 | 1,115 | 170,300 | 1,115 |
| 2024-11-22 | 1,190 | 1,194 | 1,151 | 1,163 | 104,200 | 1,163 |
| 2024-11-21 | 1,201 | 1,250 | 1,187 | 1,193 | 101,300 | 1,193 |
| 2024-11-20 | 1,186 | 1,231 | 1,173 | 1,205 | 154,700 | 1,205 |
| 2024-11-19 | 1,250 | 1,280 | 1,146 | 1,175 | 816,600 | 1,175 |
| 2024-11-18 | - | - | - | 722 | - | 722 |
| 2024-11-15 | - | - | - | 722 | - | 722 |
| 2024-11-14 | 715 | 755 | 715 | 722 | 8,400 | 722 |
| 2024-11-13 | 696 | 710 | 685 | 710 | 7,500 | 710 |
| 2024-11-12 | 679 | 691 | 671 | 688 | 5,600 | 688 |
| 2024-11-11 | 669 | 678 | 667 | 678 | 2,800 | 678 |
| 2024-11-08 | 670 | 671 | 660 | 669 | 3,300 | 669 |
| 2024-11-07 | 670 | 686 | 658 | 667 | 3,100 | 667 |
| 2024-11-06 | 677 | 679 | 670 | 671 | 900 | 671 |
| 2024-11-05 | 677 | 682 | 653 | 677 | 3,800 | 677 |
| 2024-11-01 | 680 | 680 | 676 | 676 | 3,200 | 676 |
| 2024-10-31 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2024-10-30 | 690 | 690 | 685 | 685 | 1,200 | 685 |
| 2024-10-29 | 675 | 699 | 675 | 690 | 2,100 | 690 |
| 2024-10-28 | 659 | 675 | 659 | 675 | 2,500 | 675 |
| 2024-10-25 | 667 | 667 | 648 | 650 | 1,700 | 650 |
| 2024-10-24 | 666 | 667 | 653 | 667 | 800 | 667 |
| 2024-10-23 | 659 | 675 | 653 | 666 | 4,000 | 666 |
| 2024-10-22 | 666 | 666 | 658 | 658 | 3,600 | 658 |
| 2024-10-21 | 678 | 678 | 666 | 666 | 500 | 666 |
| 2024-10-18 | 662 | 666 | 662 | 662 | 1,300 | 662 |
| 2024-10-17 | 676 | 685 | 660 | 665 | 4,800 | 665 |
| 2024-10-16 | 698 | 698 | 678 | 685 | 1,100 | 685 |
| 2024-10-15 | 687 | 700 | 686 | 694 | 3,000 | 694 |
| 2024-10-11 | 681 | 700 | 680 | 684 | 4,100 | 684 |
| 2024-10-10 | 705 | 705 | 670 | 685 | 8,300 | 685 |
| 2024-10-09 | 718 | 723 | 700 | 703 | 5,800 | 703 |
| 2024-10-08 | 734 | 734 | 726 | 726 | 600 | 726 |
| 2024-10-07 | 747 | 757 | 715 | 733 | 10,300 | 733 |
| 2024-10-04 | 745 | 757 | 740 | 747 | 4,300 | 747 |
| 2024-10-03 | 735 | 739 | 735 | 739 | 5,900 | 739 |
| 2024-10-02 | 745 | 745 | 731 | 731 | 2,500 | 731 |
| 2024-10-01 | 763 | 764 | 758 | 760 | 1,500 | 760 |
| 2024-09-30 | 741 | 789 | 738 | 749 | 6,800 | 749 |
| 2024-09-27 | 775 | 775 | 762 | 762 | 800 | 762 |
| 2024-09-26 | 757 | 773 | 757 | 770 | 4,600 | 770 |
| 2024-09-25 | 764 | 768 | 761 | 767 | 4,000 | 767 |
| 2024-09-24 | 780 | 780 | 763 | 768 | 2,400 | 768 |
| 2024-09-20 | 788 | 788 | 771 | 774 | 1,000 | 774 |
| 2024-09-19 | 780 | 788 | 750 | 785 | 6,700 | 785 |
| 2024-09-18 | 799 | 799 | 778 | 784 | 4,900 | 784 |
| 2024-09-17 | 790 | 844 | 776 | 799 | 22,900 | 799 |
| 2024-09-13 | 783 | 783 | 756 | 767 | 4,200 | 767 |
| 2024-09-12 | 781 | 786 | 761 | 769 | 9,100 | 769 |
| 2024-09-11 | 789 | 789 | 749 | 764 | 7,700 | 764 |
| 2024-09-10 | 778 | 788 | 773 | 777 | 9,500 | 777 |
| 2024-09-09 | 734 | 770 | 730 | 770 | 6,500 | 770 |
| 2024-09-06 | 777 | 784 | 770 | 779 | 7,300 | 779 |
| 2024-09-05 | 753 | 783 | 751 | 768 | 5,900 | 768 |
| 2024-09-04 | 780 | 806 | 756 | 760 | 13,000 | 760 |
| 2024-09-03 | 792 | 799 | 783 | 788 | 6,500 | 788 |
| 2024-09-02 | 799 | 799 | 784 | 785 | 2,100 | 785 |
| 2024-08-30 | 785 | 785 | 778 | 784 | 5,200 | 784 |
| 2024-08-29 | 785 | 792 | 782 | 785 | 2,000 | 785 |
| 2024-08-28 | 787 | 800 | 784 | 786 | 7,900 | 786 |
| 2024-08-27 | 786 | 792 | 781 | 792 | 6,300 | 792 |
| 2024-08-26 | 793 | 793 | 779 | 786 | 7,600 | 786 |
| 2024-08-23 | 780 | 785 | 771 | 778 | 6,800 | 778 |
| 2024-08-22 | 795 | 795 | 768 | 775 | 15,700 | 775 |
| 2024-08-21 | 785 | 798 | 774 | 780 | 9,500 | 780 |
| 2024-08-20 | 786 | 786 | 759 | 777 | 16,900 | 777 |
| 2024-08-19 | 801 | 801 | 765 | 778 | 39,800 | 778 |
| 2024-08-16 | 863 | 889 | 783 | 809 | 141,300 | 809 |
| 2024-08-15 | 986 | 986 | 869 | 870 | 44,400 | 870 |
| 2024-08-14 | 880 | 900 | 833 | 881 | 18,600 | 881 |
| 2024-08-13 | 806 | 868 | 795 | 845 | 8,900 | 845 |
| 2024-08-09 | 800 | 860 | 785 | 806 | 4,800 | 806 |
| 2024-08-08 | 741 | 788 | 741 | 770 | 7,500 | 770 |
| 2024-08-07 | 653 | 758 | 653 | 747 | 9,600 | 747 |
| 2024-08-06 | 700 | 715 | 641 | 668 | 17,400 | 668 |
| 2024-08-05 | 653 | 696 | 630 | 632 | 39,300 | 632 |
| 2024-08-02 | 848 | 848 | 752 | 780 | 22,500 | 780 |
| 2024-08-01 | 916 | 916 | 854 | 857 | 6,000 | 857 |
| 2024-07-31 | 891 | 916 | 880 | 914 | 2,800 | 914 |
| 2024-07-30 | 912 | 922 | 891 | 891 | 3,600 | 891 |
| 2024-07-29 | 920 | 920 | 877 | 913 | 4,000 | 913 |
| 2024-07-26 | 893 | 898 | 861 | 888 | 6,100 | 888 |
| 2024-07-25 | 853 | 921 | 819 | 888 | 13,400 | 888 |
| 2024-07-24 | 932 | 937 | 868 | 868 | 11,900 | 868 |
| 2024-07-23 | 963 | 965 | 923 | 946 | 5,400 | 946 |
| 2024-07-22 | 921 | 958 | 921 | 952 | 6,100 | 952 |
| 2024-07-19 | 931 | 940 | 919 | 925 | 7,400 | 925 |
| 2024-07-18 | 952 | 961 | 942 | 942 | 5,100 | 942 |
| 2024-07-17 | 997 | 1,000 | 956 | 961 | 16,800 | 961 |
| 2024-07-16 | 940 | 999 | 930 | 982 | 11,900 | 982 |
| 2024-07-12 | 910 | 947 | 910 | 940 | 3,300 | 940 |
| 2024-07-11 | 929 | 929 | 908 | 908 | 8,200 | 908 |
| 2024-07-10 | 970 | 970 | 916 | 922 | 14,500 | 922 |
| 2024-07-09 | 948 | 1,010 | 940 | 970 | 21,400 | 970 |
| 2024-07-08 | 886 | 948 | 886 | 940 | 16,400 | 940 |
| 2024-07-05 | 872 | 899 | 870 | 886 | 8,200 | 886 |
| 2024-07-04 | 876 | 907 | 871 | 872 | 20,300 | 872 |
| 2024-07-03 | 942 | 976 | 861 | 870 | 60,400 | 870 |
| 2024-07-02 | 1,022 | 1,049 | 937 | 947 | 47,200 | 947 |
| 2024-07-01 | 1,000 | 1,048 | 997 | 1,037 | 42,500 | 1,037 |
| 2024-06-28 | 972 | 995 | 960 | 995 | 26,100 | 995 |
| 2024-06-27 | 967 | 967 | 942 | 942 | 9,500 | 942 |
| 2024-06-26 | 921 | 970 | 921 | 948 | 21,900 | 948 |
| 2024-06-25 | 932 | 936 | 910 | 932 | 15,000 | 932 |
| 2024-06-24 | 908 | 949 | 897 | 939 | 30,800 | 939 |
| 2024-06-21 | 927 | 927 | 875 | 886 | 11,300 | 886 |
| 2024-06-20 | 906 | 909 | 876 | 900 | 18,100 | 900 |
| 2024-06-19 | 850 | 935 | 850 | 885 | 37,400 | 885 |
| 2024-06-18 | 844 | 848 | 814 | 846 | 11,700 | 846 |
| 2024-06-17 | 826 | 826 | 801 | 814 | 3,400 | 814 |
| 2024-06-14 | 820 | 826 | 810 | 826 | 5,000 | 826 |
| 2024-06-13 | 840 | 840 | 819 | 819 | 1,700 | 819 |
| 2024-06-12 | 813 | 843 | 813 | 835 | 6,100 | 835 |
| 2024-06-11 | 823 | 841 | 807 | 820 | 7,300 | 820 |
| 2024-06-10 | 790 | 862 | 790 | 823 | 9,300 | 823 |
| 2024-06-07 | 777 | 787 | 777 | 787 | 2,700 | 787 |
| 2024-06-06 | 808 | 808 | 763 | 783 | 6,400 | 783 |
| 2024-06-05 | 795 | 810 | 795 | 798 | 2,200 | 798 |
| 2024-06-04 | 768 | 795 | 766 | 795 | 2,400 | 795 |
| 2024-06-03 | 751 | 764 | 741 | 764 | 2,400 | 764 |
| 2024-05-31 | 758 | 758 | 740 | 746 | 1,700 | 746 |
| 2024-05-30 | 735 | 758 | 734 | 758 | 1,200 | 758 |
| 2024-05-29 | 744 | 770 | 738 | 742 | 8,200 | 742 |
| 2024-05-28 | 760 | 766 | 743 | 750 | 7,000 | 750 |
| 2024-05-27 | 781 | 782 | 750 | 758 | 7,200 | 758 |
| 2024-05-24 | 812 | 812 | 781 | 781 | 3,100 | 781 |
| 2024-05-23 | 790 | 812 | 790 | 803 | 3,300 | 803 |
| 2024-05-22 | 801 | 802 | 789 | 789 | 3,200 | 789 |
| 2024-05-21 | 828 | 839 | 805 | 816 | 10,400 | 816 |
| 2024-05-20 | 770 | 827 | 764 | 827 | 18,900 | 827 |
| 2024-05-17 | 760 | 781 | 754 | 774 | 7,300 | 774 |
| 2024-05-16 | 771 | 788 | 750 | 768 | 9,600 | 768 |
| 2024-05-15 | 793 | 793 | 749 | 768 | 18,600 | 768 |
| 2024-05-14 | 796 | 845 | 768 | 817 | 19,900 | 817 |
| 2024-05-13 | 814 | 814 | 794 | 795 | 4,200 | 795 |
| 2024-05-10 | 821 | 821 | 798 | 820 | 6,800 | 820 |
| 2024-05-09 | 849 | 852 | 821 | 821 | 4,900 | 821 |
| 2024-05-08 | 865 | 865 | 841 | 849 | 4,400 | 849 |
| 2024-05-07 | 856 | 856 | 835 | 835 | 4,700 | 835 |
| 2024-05-02 | 841 | 843 | 830 | 841 | 4,600 | 841 |
| 2024-05-01 | 812 | 876 | 812 | 845 | 20,800 | 845 |
| 2024-04-30 | 815 | 832 | 796 | 805 | 12,400 | 805 |
| 2024-04-26 | 750 | 800 | 750 | 794 | 10,300 | 794 |
| 2024-04-25 | 829 | 829 | 768 | 776 | 6,600 | 776 |
| 2024-04-24 | 816 | 849 | 816 | 816 | 10,500 | 816 |
| 2024-04-23 | 806 | 827 | 782 | 821 | 12,200 | 821 |
| 2024-04-22 | 757 | 785 | 753 | 779 | 4,800 | 779 |
| 2024-04-19 | 764 | 774 | 735 | 757 | 17,500 | 757 |
| 2024-04-18 | 757 | 836 | 757 | 809 | 23,400 | 809 |
| 2024-04-17 | 763 | 769 | 736 | 757 | 22,900 | 757 |
| 2024-04-16 | 764 | 769 | 757 | 767 | 7,200 | 767 |
| 2024-04-15 | 805 | 805 | 771 | 776 | 10,700 | 776 |
| 2024-04-12 | 834 | 834 | 800 | 812 | 4,900 | 812 |
| 2024-04-11 | 812 | 820 | 798 | 804 | 8,100 | 804 |
| 2024-04-10 | 837 | 843 | 814 | 817 | 16,500 | 817 |
| 2024-04-09 | 790 | 855 | 779 | 837 | 33,100 | 837 |
| 2024-04-08 | 797 | 801 | 775 | 790 | 19,700 | 790 |
| 2024-04-05 | 760 | 810 | 756 | 795 | 23,500 | 795 |
| 2024-04-04 | 810 | 821 | 770 | 779 | 53,600 | 779 |
| 2024-04-03 | 875 | 875 | 809 | 813 | 40,900 | 813 |
| 2024-04-02 | 917 | 917 | 863 | 888 | 24,300 | 888 |
| 2024-04-01 | 893 | 912 | 885 | 887 | 18,400 | 887 |
| 2024-03-29 | 903 | 919 | 881 | 892 | 21,700 | 892 |
| 2024-03-28 | 930 | 969 | 870 | 888 | 57,000 | 888 |
| 2024-03-27 | 966 | 998 | 901 | 938 | 70,800 | 938 |
| 2024-03-26 | 992 | 995 | 949 | 955 | 36,200 | 955 |
| 2024-03-25 | 975 | 1,091 | 971 | 1,000 | 86,600 | 1,000 |
| 2024-03-22 | 1,012 | 1,066 | 960 | 960 | 69,700 | 960 |
| 2024-03-21 | 1,005 | 1,047 | 941 | 1,040 | 89,800 | 1,040 |
| 2024-03-19 | 930 | 1,088 | 925 | 1,000 | 371,300 | 1,000 |
| 2024-03-18 | 865 | 990 | 855 | 941 | 190,900 | 941 |
| 2024-03-15 | 819 | 864 | 815 | 840 | 12,100 | 840 |
| 2024-03-14 | 808 | 869 | 808 | 823 | 38,900 | 823 |
| 2024-03-13 | 794 | 847 | 794 | 810 | 20,800 | 810 |
| 2024-03-12 | 735 | 792 | 706 | 791 | 36,100 | 791 |
| 2024-03-11 | 788 | 795 | 738 | 765 | 36,100 | 765 |
| 2024-03-08 | 800 | 835 | 799 | 823 | 18,800 | 823 |
| 2024-03-07 | 866 | 867 | 777 | 799 | 67,600 | 799 |
| 2024-03-06 | 851 | 870 | 834 | 869 | 56,600 | 869 |
| 2024-03-05 | 845 | 920 | 828 | 852 | 107,100 | 852 |
| 2024-03-04 | 901 | 924 | 822 | 848 | 251,600 | 848 |
| 2024-03-01 | 809 | 890 | 800 | 890 | 125,200 | 890 |
| 2024-02-29 | 837 | 839 | 737 | 740 | 78,900 | 740 |
| 2024-02-28 | 870 | 896 | 794 | 823 | 227,700 | 823 |
| 2024-02-27 | 732 | 881 | 714 | 881 | 372,600 | 881 |
| 2024-02-26 | 690 | 731 | 655 | 731 | 64,100 | 731 |
| 2024-02-22 | 681 | 681 | 631 | 631 | 41,100 | 631 |
| 2024-02-21 | 718 | 747 | 662 | 676 | 142,700 | 676 |
| 2024-02-20 | 593 | 683 | 593 | 683 | 40,200 | 683 |
| 2024-02-19 | 590 | 610 | 570 | 583 | 24,200 | 583 |
| 2024-02-16 | 529 | 629 | 526 | 568 | 83,600 | 568 |
| 2024-02-15 | 517 | 540 | 515 | 529 | 12,200 | 529 |
| 2024-02-14 | 530 | 570 | 530 | 541 | 13,100 | 541 |
| 2024-02-13 | 560 | 570 | 526 | 570 | 10,100 | 570 |
| 2024-02-09 | 580 | 581 | 553 | 563 | 10,100 | 563 |
| 2024-02-08 | 591 | 600 | 580 | 583 | 6,900 | 583 |
| 2024-02-07 | 592 | 600 | 590 | 597 | 1,700 | 597 |
| 2024-02-06 | 589 | 599 | 575 | 591 | 5,000 | 591 |
| 2024-02-05 | 584 | 595 | 573 | 589 | 5,700 | 589 |
| 2024-02-02 | 573 | 576 | 565 | 576 | 4,300 | 576 |
| 2024-02-01 | 566 | 580 | 562 | 573 | 3,400 | 573 |
| 2024-01-31 | 570 | 572 | 564 | 566 | 2,100 | 566 |
| 2024-01-30 | 579 | 583 | 566 | 574 | 4,900 | 574 |
| 2024-01-29 | 569 | 593 | 567 | 580 | 14,500 | 580 |
| 2024-01-26 | 556 | 568 | 554 | 566 | 3,400 | 566 |
| 2024-01-25 | 556 | 578 | 546 | 555 | 8,600 | 555 |
| 2024-01-24 | 543 | 549 | 540 | 546 | 5,700 | 546 |
| 2024-01-23 | 539 | 546 | 536 | 540 | 3,000 | 540 |
| 2024-01-22 | 537 | 545 | 533 | 539 | 7,800 | 539 |
| 2024-01-19 | 533 | 540 | 524 | 540 | 13,600 | 540 |
| 2024-01-18 | 528 | 533 | 528 | 530 | 5,000 | 530 |
| 2024-01-17 | 540 | 541 | 533 | 535 | 6,800 | 535 |
| 2024-01-16 | 537 | 540 | 535 | 540 | 2,500 | 540 |
| 2024-01-15 | 532 | 539 | 531 | 537 | 5,100 | 537 |
| 2024-01-12 | 537 | 545 | 535 | 544 | 3,000 | 544 |
| 2024-01-11 | 547 | 547 | 536 | 536 | 3,800 | 536 |
| 2024-01-10 | 549 | 556 | 541 | 547 | 3,300 | 547 |
| 2024-01-09 | 555 | 566 | 534 | 550 | 10,500 | 550 |
| 2024-01-05 | 552 | 562 | 541 | 550 | 3,700 | 550 |
| 2024-01-04 | 556 | 556 | 550 | 555 | 1,600 | 555 |
分割・併合履歴 ： なし
