- 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
