5259 BBDイニシアティブ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,151 | 1,166 | 1,150 | 1,158 | 7,300 | 1,158 |
| 2025-05-19 | 1,143 | 1,167 | 1,141 | 1,154 | 6,700 | 1,154 |
| 2025-05-16 | 1,150 | 1,160 | 1,131 | 1,150 | 6,600 | 1,150 |
| 2025-05-15 | 1,150 | 1,155 | 1,137 | 1,151 | 5,700 | 1,151 |
| 2025-05-14 | 1,158 | 1,158 | 1,130 | 1,150 | 13,600 | 1,150 |
| 2025-05-13 | 1,161 | 1,173 | 1,157 | 1,157 | 5,000 | 1,157 |
| 2025-05-12 | 1,150 | 1,176 | 1,148 | 1,160 | 4,500 | 1,160 |
| 2025-05-09 | 1,149 | 1,183 | 1,140 | 1,156 | 10,500 | 1,156 |
| 2025-05-08 | 1,147 | 1,149 | 1,134 | 1,149 | 2,200 | 1,149 |
| 2025-05-07 | 1,136 | 1,150 | 1,129 | 1,137 | 4,700 | 1,137 |
| 2025-05-02 | 1,131 | 1,148 | 1,131 | 1,136 | 2,900 | 1,136 |
| 2025-05-01 | 1,147 | 1,150 | 1,139 | 1,139 | 3,100 | 1,139 |
| 2025-04-30 | 1,148 | 1,155 | 1,137 | 1,153 | 4,500 | 1,153 |
| 2025-04-28 | 1,127 | 1,156 | 1,127 | 1,136 | 5,500 | 1,136 |
| 2025-04-25 | 1,136 | 1,136 | 1,120 | 1,127 | 5,300 | 1,127 |
| 2025-04-24 | 1,121 | 1,132 | 1,112 | 1,132 | 7,400 | 1,132 |
| 2025-04-23 | 1,146 | 1,147 | 1,125 | 1,125 | 6,300 | 1,125 |
| 2025-04-22 | 1,147 | 1,150 | 1,128 | 1,129 | 2,800 | 1,129 |
| 2025-04-21 | 1,155 | 1,166 | 1,149 | 1,150 | 9,500 | 1,150 |
| 2025-04-18 | 1,120 | 1,151 | 1,120 | 1,148 | 9,000 | 1,148 |
| 2025-04-17 | 1,092 | 1,120 | 1,092 | 1,112 | 8,500 | 1,112 |
| 2025-04-16 | 1,081 | 1,152 | 1,051 | 1,097 | 41,000 | 1,097 |
| 2025-04-15 | 1,082 | 1,095 | 1,082 | 1,085 | 5,100 | 1,085 |
| 2025-04-14 | 1,119 | 1,119 | 1,082 | 1,082 | 12,800 | 1,082 |
| 2025-04-11 | 1,041 | 1,119 | 1,031 | 1,119 | 8,100 | 1,119 |
| 2025-04-10 | 1,085 | 1,092 | 1,047 | 1,065 | 27,400 | 1,065 |
| 2025-04-09 | 995 | 1,036 | 990 | 1,025 | 26,300 | 1,025 |
| 2025-04-08 | 968 | 1,023 | 968 | 1,011 | 26,600 | 1,011 |
| 2025-04-07 | 900 | 953 | 899 | 908 | 64,700 | 908 |
| 2025-04-04 | 1,039 | 1,039 | 980 | 1,013 | 101,400 | 1,013 |
| 2025-04-03 | 1,036 | 1,080 | 1,028 | 1,065 | 26,300 | 1,065 |
| 2025-04-02 | 1,082 | 1,082 | 1,065 | 1,073 | 22,300 | 1,073 |
| 2025-04-01 | 1,112 | 1,124 | 1,080 | 1,082 | 25,100 | 1,082 |
| 2025-03-31 | 1,128 | 1,128 | 1,092 | 1,092 | 25,500 | 1,092 |
| 2025-03-28 | 1,128 | 1,160 | 1,128 | 1,133 | 51,900 | 1,133 |
| 2025-03-27 | 1,170 | 1,208 | 1,169 | 1,197 | 69,600 | 1,197 |
| 2025-03-26 | 1,195 | 1,196 | 1,169 | 1,169 | 33,900 | 1,169 |
| 2025-03-25 | 1,219 | 1,219 | 1,184 | 1,189 | 42,100 | 1,189 |
| 2025-03-24 | 1,208 | 1,228 | 1,201 | 1,219 | 31,200 | 1,219 |
| 2025-03-21 | 1,209 | 1,215 | 1,196 | 1,206 | 32,800 | 1,206 |
| 2025-03-19 | 1,197 | 1,205 | 1,187 | 1,204 | 21,900 | 1,204 |
| 2025-03-18 | 1,168 | 1,198 | 1,168 | 1,198 | 27,900 | 1,198 |
| 2025-03-17 | 1,148 | 1,165 | 1,148 | 1,160 | 24,200 | 1,160 |
| 2025-03-14 | 1,151 | 1,153 | 1,143 | 1,148 | 21,800 | 1,148 |
| 2025-03-13 | 1,155 | 1,165 | 1,150 | 1,151 | 21,400 | 1,151 |
| 2025-03-12 | 1,179 | 1,200 | 1,157 | 1,157 | 34,100 | 1,157 |
| 2025-03-11 | 1,182 | 1,182 | 1,145 | 1,175 | 26,500 | 1,175 |
| 2025-03-10 | 1,202 | 1,202 | 1,175 | 1,184 | 17,000 | 1,184 |
| 2025-03-07 | 1,190 | 1,195 | 1,178 | 1,189 | 18,000 | 1,189 |
| 2025-03-06 | 1,179 | 1,205 | 1,179 | 1,190 | 22,000 | 1,190 |
| 2025-03-05 | 1,174 | 1,180 | 1,168 | 1,176 | 13,300 | 1,176 |
| 2025-03-04 | 1,196 | 1,196 | 1,171 | 1,179 | 26,500 | 1,179 |
| 2025-03-03 | 1,194 | 1,201 | 1,163 | 1,201 | 35,400 | 1,201 |
| 2025-02-28 | 1,222 | 1,222 | 1,185 | 1,195 | 33,300 | 1,195 |
| 2025-02-27 | 1,185 | 1,223 | 1,181 | 1,222 | 39,900 | 1,222 |
| 2025-02-26 | 1,159 | 1,180 | 1,140 | 1,180 | 17,600 | 1,180 |
| 2025-02-25 | 1,138 | 1,166 | 1,136 | 1,156 | 37,100 | 1,156 |
| 2025-02-21 | 1,160 | 1,168 | 1,145 | 1,145 | 36,600 | 1,145 |
| 2025-02-20 | 1,186 | 1,209 | 1,169 | 1,171 | 35,900 | 1,171 |
| 2025-02-19 | 1,182 | 1,204 | 1,175 | 1,186 | 29,600 | 1,186 |
| 2025-02-18 | 1,200 | 1,214 | 1,185 | 1,191 | 30,900 | 1,191 |
| 2025-02-17 | 1,225 | 1,248 | 1,201 | 1,201 | 46,600 | 1,201 |
| 2025-02-14 | 1,260 | 1,261 | 1,216 | 1,223 | 73,400 | 1,223 |
| 2025-02-13 | 1,266 | 1,283 | 1,258 | 1,283 | 23,100 | 1,283 |
| 2025-02-12 | 1,275 | 1,281 | 1,250 | 1,264 | 21,700 | 1,264 |
| 2025-02-10 | 1,255 | 1,272 | 1,236 | 1,255 | 50,300 | 1,255 |
| 2025-02-07 | 1,281 | 1,281 | 1,255 | 1,255 | 36,600 | 1,255 |
| 2025-02-06 | 1,292 | 1,308 | 1,278 | 1,281 | 26,400 | 1,281 |
| 2025-02-05 | 1,304 | 1,324 | 1,281 | 1,296 | 31,600 | 1,296 |
| 2025-02-04 | 1,298 | 1,324 | 1,284 | 1,302 | 29,900 | 1,302 |
| 2025-02-03 | 1,290 | 1,290 | 1,271 | 1,283 | 22,800 | 1,283 |
| 2025-01-31 | 1,307 | 1,307 | 1,285 | 1,288 | 13,400 | 1,288 |
| 2025-01-30 | 1,280 | 1,302 | 1,279 | 1,288 | 16,600 | 1,288 |
| 2025-01-29 | 1,265 | 1,343 | 1,259 | 1,289 | 84,100 | 1,289 |
| 2025-01-28 | 1,235 | 1,260 | 1,232 | 1,250 | 30,200 | 1,250 |
| 2025-01-27 | 1,235 | 1,252 | 1,230 | 1,235 | 41,100 | 1,235 |
| 2025-01-24 | 1,234 | 1,250 | 1,212 | 1,224 | 59,700 | 1,224 |
| 2025-01-23 | 1,356 | 1,356 | 1,229 | 1,234 | 187,300 | 1,234 |
| 2025-01-22 | 1,336 | 1,374 | 1,336 | 1,369 | 31,400 | 1,369 |
| 2025-01-21 | 1,350 | 1,361 | 1,325 | 1,326 | 22,200 | 1,326 |
| 2025-01-20 | 1,291 | 1,339 | 1,290 | 1,320 | 41,800 | 1,320 |
| 2025-01-17 | 1,315 | 1,329 | 1,283 | 1,291 | 37,400 | 1,291 |
| 2025-01-16 | 1,300 | 1,351 | 1,300 | 1,305 | 32,400 | 1,305 |
| 2025-01-15 | 1,333 | 1,350 | 1,287 | 1,303 | 29,900 | 1,303 |
| 2025-01-14 | 1,399 | 1,399 | 1,300 | 1,314 | 68,600 | 1,314 |
| 2025-01-10 | 1,377 | 1,412 | 1,360 | 1,399 | 57,300 | 1,399 |
| 2025-01-09 | 1,359 | 1,367 | 1,334 | 1,365 | 29,900 | 1,365 |
| 2025-01-08 | 1,300 | 1,360 | 1,300 | 1,356 | 50,700 | 1,356 |
| 2025-01-07 | 1,280 | 1,321 | 1,270 | 1,280 | 72,600 | 1,280 |
| 2025-01-06 | 1,247 | 1,278 | 1,247 | 1,270 | 35,600 | 1,270 |
分割・併合履歴 ： なし