5259 東証グロース 時系列データ：ＢＢＤイニシアティブ

5259 東証グロース 時系列データ：ＢＢＤイニシアティブ

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/04/08968.01,020.0968.01,020.024,900
2025/04/07900.0953.0899.0908.064,700
2025/04/041,039.01,039.0980.01,013.0101,400
2025/04/031,036.01,080.01,028.01,065.026,300
2025/04/021,082.01,082.01,065.01,073.022,300
2025/04/011,112.01,124.01,080.01,082.025,100
2025/03/311,128.01,128.01,092.01,092.025,500
2025/03/281,128.01,160.01,128.01,133.051,900
2025/03/271,170.01,208.01,169.01,197.069,600
2025/03/261,195.01,196.01,169.01,169.033,900
2025/03/251,219.01,219.01,184.01,189.042,100
2025/03/241,208.01,228.01,201.01,219.031,200
2025/03/211,209.01,215.01,196.01,206.032,800
2025/03/191,197.01,205.01,187.01,204.021,900
2025/03/181,168.01,198.01,168.01,198.027,900
2025/03/171,148.01,165.01,148.01,160.024,200
2025/03/141,151.01,153.01,143.01,148.021,800
2025/03/131,155.01,165.01,150.01,151.021,400
2025/03/121,179.01,200.01,157.01,157.034,100
2025/03/111,182.01,182.01,145.01,175.026,500
2025/03/101,202.01,202.01,175.01,184.017,000
2025/03/071,190.01,195.01,178.01,189.018,000
2025/03/061,179.01,205.01,179.01,190.022,000
2025/03/051,174.01,180.01,168.01,176.013,300
2025/03/041,196.01,196.01,171.01,179.026,500
2025/03/031,194.01,201.01,163.01,201.035,400
2025/02/281,222.01,222.01,185.01,195.033,300
2025/02/271,185.01,223.01,181.01,222.039,900
2025/02/261,159.01,180.01,140.01,180.017,600
2025/02/251,138.01,166.01,136.01,156.037,100
2025/02/211,160.01,168.01,145.01,145.036,600
2025/02/201,186.01,209.01,169.01,171.035,900
2025/02/191,182.01,204.01,175.01,186.029,600
2025/02/181,200.01,214.01,185.01,191.030,900
2025/02/171,225.01,248.01,201.01,201.046,600
2025/02/141,260.01,261.01,216.01,223.073,400
2025/02/131,266.01,283.01,258.01,283.023,100
2025/02/121,275.01,281.01,250.01,264.021,700
2025/02/101,255.01,272.01,236.01,255.050,300
2025/02/071,281.01,281.01,255.01,255.036,600
2025/02/061,292.01,308.01,278.01,281.026,400
2025/02/051,304.01,324.01,281.01,296.031,600
2025/02/041,298.01,324.01,284.01,302.029,900
2025/02/031,290.01,290.01,271.01,283.022,800
2025/01/311,307.01,307.01,285.01,288.013,400
2025/01/301,280.01,302.01,279.01,288.016,600
2025/01/291,265.01,343.01,259.01,289.084,100
2025/01/281,235.01,260.01,232.01,250.030,200
2025/01/271,235.01,252.01,230.01,235.041,100
2025/01/241,234.01,250.01,212.01,224.059,700

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。