KabuInsight

ＢＢＤイニシアティブ

5259
グロース/情報･通信業/BBD Initiative Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,054.01,059.01,043.01,050.0-18.0-1.69%17,300
2026-03-121,054.01,072.01,053.01,068.0-1.0-0.09%8,500
2026-03-111,060.01,092.01,060.01,069.0+13.0+1.23%16,600
2026-03-101,050.01,061.01,025.01,056.0+38.0+3.73%17,800
2026-03-091,052.01,072.01,000.01,018.0-94.0-8.45%70,200
2026-03-061,058.01,118.01,058.01,112.0+46.0+4.32%10,700
2026-03-051,061.01,090.01,055.01,066.0+45.0+4.41%12,300
2026-03-041,067.01,090.01,006.01,021.0-84.0-7.60%78,800
2026-03-031,135.01,144.01,105.01,105.0-36.0-3.16%23,700
2026-03-021,116.01,180.01,116.01,141.0-5.0-0.44%28,500
2026-02-271,162.01,174.01,141.01,146.0-20.0-1.72%13,900
2026-02-261,108.01,176.01,108.01,166.0+61.0+5.52%27,800
2026-02-251,123.01,145.01,105.01,105.0-6.0-0.54%32,200
2026-02-241,161.01,170.01,109.01,111.0-57.0-4.88%50,400
2026-02-201,187.01,187.01,168.01,168.0-22.0-1.85%12,800
2026-02-191,195.01,204.01,173.01,190.0-4.0-0.34%13,900
2026-02-181,187.01,204.01,187.01,194.0+4.0+0.34%20,100
2026-02-171,152.01,196.01,152.01,190.0+40.0+3.48%30,100
2026-02-161,202.01,231.01,147.01,150.0-50.0-4.17%62,600
2026-02-131,211.01,225.01,185.01,200.0-20.0-1.64%49,600
2026-02-121,153.01,240.01,153.01,220.0+68.0+5.90%71,700
2026-02-101,139.01,164.01,139.01,152.0+8.0+0.70%24,600
2026-02-091,148.01,164.01,143.01,144.0-3.0-0.26%26,400
2026-02-061,168.01,170.01,140.01,147.0-23.0-1.97%33,700
2026-02-051,161.01,198.01,161.01,170.0+3.0+0.26%53,300
2026-02-041,179.01,185.01,166.01,167.0-18.0-1.52%40,300
2026-02-031,175.01,195.01,172.01,185.0+13.0+1.11%30,800
2026-02-021,189.01,203.01,163.01,172.0-33.0-2.74%67,300
2026-01-301,225.01,233.01,193.01,205.0-19.0-1.55%74,200
2026-01-291,110.01,226.01,110.01,224.0+104.0+9.29%183,600
2026-01-281,170.01,189.01,100.01,120.0-80.0-6.67%237,500
2026-01-271,313.01,340.01,200.01,200.0-303.0-20.16%749,000
2026-01-261,585.01,640.01,503.01,503.0-88.0-5.53%63,800
2026-01-231,549.01,593.01,549.01,591.0+46.0+2.98%13,200
2026-01-221,515.01,546.01,514.01,545.0+45.0+3.00%13,300
2026-01-211,520.01,520.01,485.01,500.0-7.0-0.46%6,400
2026-01-201,517.01,528.01,505.01,507.0-10.0-0.66%5,000
2026-01-191,538.01,538.01,509.01,517.0-3.0-0.20%2,700
2026-01-161,545.01,545.01,480.01,520.0+19.0+1.27%17,800
2026-01-151,484.01,516.01,480.01,501.0+16.0+1.08%9,300
2026-01-141,535.01,547.01,485.01,485.0-56.0-3.63%22,400
2026-01-131,553.01,555.01,524.01,541.0-9.0-0.58%7,300
2026-01-091,540.01,555.01,532.01,550.0+24.0+1.57%4,600
2026-01-081,545.01,550.01,526.01,526.0-19.0-1.23%5,000
2026-01-071,526.01,545.01,518.01,545.0+42.0+2.79%6,500
2026-01-061,517.01,529.01,503.01,503.0+3.0+0.20%8,800
2026-01-051,472.01,523.01,472.01,500.0+34.0+2.32%12,000
2025-12-301,498.01,507.01,466.01,466.0-26.0-1.74%8,700
2025-12-291,397.01,499.01,397.01,492.0+95.0+6.80%15,800
2025-12-261,400.01,419.01,389.01,397.0-13.0-0.92%26,200
2025-12-251,424.01,425.01,407.01,410.0-1.0-0.07%11,100
2025-12-241,398.01,411.01,395.01,411.0+15.0+1.07%6,000
2025-12-231,398.01,410.01,395.01,396.0-7.0-0.50%10,700
2025-12-221,386.01,427.01,384.01,403.0+5.0+0.36%16,400
2025-12-191,427.01,431.01,398.01,398.0-30.0-2.10%11,700
2025-12-181,434.01,451.01,428.01,428.0-6.0-0.42%8,400
2025-12-171,425.01,436.01,422.01,434.0+8.0+0.56%7,800
2025-12-161,433.01,450.01,420.01,426.0-24.0-1.66%10,200
2025-12-151,461.01,465.01,420.01,450.0-14.0-0.96%12,400
2025-12-121,490.01,506.01,464.01,464.0-31.0-2.07%12,400
2025-12-111,522.01,522.01,495.01,495.0-27.0-1.77%5,100
2025-12-101,506.01,524.01,493.01,522.0+15.0+1.00%5,400
2025-12-091,512.01,513.01,492.01,507.0+6.0+0.40%4,100
2025-12-081,530.01,530.01,497.01,501.0-23.0-1.51%4,000
2025-12-051,520.01,524.01,492.01,524.0+31.0+2.08%5,200
2025-12-041,511.01,547.01,491.01,493.0-17.0-1.13%5,200
2025-12-031,453.01,515.01,453.01,510.0+39.0+2.65%6,800
2025-12-021,536.01,536.01,462.01,471.0-68.0-4.42%6,400
2025-12-011,572.01,572.01,536.01,539.0-31.0-1.97%3,400
2025-11-281,554.01,570.01,554.01,570.00.00.00%2,800
2025-11-271,551.01,571.01,543.01,570.0+19.0+1.23%9,400
2025-11-261,558.01,560.01,535.01,551.0+15.0+0.98%5,000
2025-11-251,536.01,549.01,506.01,536.0-11.0-0.71%6,600
2025-11-211,486.01,550.01,486.01,547.0+55.0+3.69%8,600
2025-11-201,521.01,526.01,466.01,492.0+31.0+2.12%8,500
2025-11-191,390.01,485.01,390.01,461.0+41.0+2.89%23,400
2025-11-181,450.01,456.01,365.01,420.0-49.0-3.34%43,000
2025-11-171,589.01,589.01,459.01,469.0-200.0-11.98%57,200
2025-11-141,669.01,675.01,665.01,669.0-16.0-0.95%3,400
2025-11-131,657.01,685.01,657.01,685.0+28.0+1.69%2,800
2025-11-121,674.01,674.01,656.01,657.0-8.0-0.48%1,300
2025-11-111,670.01,688.01,665.01,665.0+3.0+0.18%4,300
2025-11-101,650.01,672.01,650.01,662.0-7.0-0.42%2,300
2025-11-071,678.01,678.01,647.01,669.0+13.0+0.79%2,600
2025-11-061,653.01,698.01,648.01,656.0+10.0+0.61%3,900
2025-11-051,681.01,699.01,642.01,646.0-49.0-2.89%7,000
2025-11-041,647.01,695.01,645.01,695.0+40.0+2.42%7,800
2025-10-311,664.01,664.01,643.01,655.0-10.0-0.60%4,000
2025-10-301,596.01,668.01,596.01,665.0+69.0+4.32%9,600
2025-10-291,618.01,618.01,593.01,596.0-24.0-1.48%5,000
2025-10-281,634.01,634.01,616.01,620.0-14.0-0.86%3,700
2025-10-271,613.01,634.01,603.01,634.0+21.0+1.30%8,000
2025-10-241,630.01,633.01,612.01,613.0-10.0-0.62%4,800
2025-10-231,643.01,643.01,612.01,623.0-9.0-0.55%2,800
2025-10-221,590.01,632.01,590.01,632.0+42.0+2.64%6,100
2025-10-211,574.01,597.01,572.01,590.0+16.0+1.02%2,900
2025-10-201,576.01,598.01,548.01,574.0+38.0+2.47%5,500
2025-10-171,568.01,568.01,526.01,536.0-25.0-1.60%7,200
2025-10-161,576.01,595.01,561.01,561.0-5.0-0.32%7,800
2025-10-151,555.01,580.01,554.01,566.0+11.0+0.71%8,600
2025-10-141,581.01,599.01,527.01,555.0-45.0-2.81%17,500
2025-10-101,611.01,615.01,592.01,600.0-14.0-0.87%7,100
2025-10-091,630.01,658.01,614.01,614.0-37.0-2.24%12,600
2025-10-081,576.01,662.01,576.01,651.0+67.0+4.23%12,100
2025-10-071,610.01,610.01,576.01,584.0-17.0-1.06%7,100
2025-10-061,613.01,649.01,585.01,601.0-2.0-0.12%7,300
2025-10-031,557.01,603.01,557.01,603.0+44.0+2.82%8,100
2025-10-021,603.01,603.01,558.01,559.0-52.0-3.23%29,200
2025-10-011,670.01,670.01,611.01,611.0-74.0-4.39%25,600
2025-09-301,700.01,712.01,683.01,685.0-24.0-1.40%11,900
2025-09-291,707.01,730.01,627.01,709.0-118.0-6.46%55,300
2025-09-261,810.01,836.01,795.01,827.0+55.0+3.10%52,100
2025-09-251,771.01,815.01,768.01,772.0+6.0+0.34%32,900
2025-09-241,755.01,766.01,746.01,766.0+16.0+0.91%20,200
2025-09-221,749.01,786.01,743.01,750.0+14.0+0.81%15,800
2025-09-191,718.01,737.01,717.01,736.0+16.0+0.93%13,000
2025-09-181,722.01,733.01,712.01,720.0+6.0+0.35%10,300
2025-09-171,729.01,741.01,714.01,714.0-1.0-0.06%14,000
2025-09-161,710.01,728.01,701.01,715.0-4.0-0.23%15,100
2025-09-121,730.01,748.01,713.01,719.0——11,700

直近120営業日分を表示