Bombardier Inc（BBD-A.TO）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 298.55 | 301.44 | 295.12 | 300.46 | -1.17% | 4,932 |
| 2026-09-01 | 296.75 | 305.07 | 287.13 | 304.01 | -0.22% | 6,500 |
| 2026-08-31 | 319.75 | 319.75 | 300.00 | 304.67 | -4.29% | 2,900 |
| 2026-08-28 | 323.56 | 324.50 | 318.31 | 318.31 | -2.29% | 1,200 |
| 2026-08-27 | 325.99 | 325.99 | 323.56 | 325.76 | +1.80% | 700 |
| 2026-08-26 | 316.95 | 324.04 | 316.95 | 320.00 | +0.96% | 1,500 |
| 2026-08-25 | 320.00 | 329.55 | 315.42 | 316.95 | -0.99% | 4,200 |
| 2026-08-24 | 329.41 | 330.00 | 319.75 | 320.13 | -6.34% | 4,700 |
| 2026-08-21 | 332.35 | 342.35 | 331.87 | 341.81 | +1.74% | 2,800 |
| 2026-08-20 | 338.44 | 338.48 | 335.00 | 335.96 | -1.50% | 2,700 |
| 2026-08-19 | 345.75 | 345.75 | 335.85 | 341.07 | -1.30% | 3,900 |
| 2026-08-18 | 352.90 | 352.90 | 343.77 | 345.57 | -2.79% | 6,900 |
| 2026-08-17 | 360.00 | 363.50 | 348.92 | 355.48 | +0.44% | 7,300 |
| 2026-08-14 | 345.76 | 358.62 | 345.76 | 353.93 | +2.87% | 4,200 |
| 2026-08-13 | 343.04 | 349.58 | 343.04 | 344.07 | -0.04% | 1,100 |
| 2026-08-12 | 343.23 | 349.00 | 339.47 | 344.20 | +1.59% | 7,200 |
| 2026-08-11 | 339.93 | 344.27 | 337.85 | 338.82 | -1.43% | 2,100 |
| 2026-08-10 | 348.83 | 353.51 | 342.00 | 343.75 | -0.86% | 4,400 |
| 2026-08-07 | 349.00 | 349.00 | 338.58 | 346.73 | -2.26% | 3,200 |
| 2026-08-06 | 359.00 | 359.12 | 352.31 | 354.74 | -2.18% | 6,400 |
| 2026-08-05 | 364.72 | 364.78 | 357.67 | 362.65 | +0.67% | 6,100 |
| 2026-08-04 | 343.99 | 362.00 | 343.99 | 360.24 | +4.95% | 5,100 |
| 2026-07-31 | 337.88 | 344.77 | 327.00 | 343.24 | +2.38% | 7,200 |
| 2026-07-30 | 361.74 | 364.79 | 326.41 | 335.27 | -6.32% | 23,300 |
| 2026-07-29 | 371.34 | 371.34 | 353.07 | 357.89 | -4.24% | 3,600 |
| 2026-07-28 | 375.75 | 375.75 | 363.50 | 373.73 | -0.49% | 7,100 |
| 2026-07-27 | 373.81 | 377.94 | 366.00 | 375.57 | +2.21% | 3,000 |
| 2026-07-24 | 365.00 | 373.52 | 364.99 | 367.45 | +1.61% | 8,200 |
| 2026-07-23 | 355.61 | 362.32 | 355.46 | 361.62 | +2.44% | 2,100 |
| 2026-07-22 | 355.50 | 355.50 | 347.00 | 353.02 | -0.55% | 4,700 |
| 2026-07-21 | 342.00 | 356.28 | 342.00 | 354.96 | +3.87% | 10,000 |
| 2026-07-20 | 340.34 | 341.75 | 340.15 | 341.75 | +1.23% | 2,600 |
| 2026-07-17 | 330.17 | 340.00 | 324.91 | 337.61 | +1.66% | 4,900 |
| 2026-07-16 | 326.13 | 334.00 | 324.76 | 332.11 | +2.47% | 3,700 |
| 2026-07-15 | 324.18 | 324.20 | 319.10 | 324.11 | +1.30% | 2,300 |
| 2026-07-14 | 326.50 | 326.50 | 319.95 | 319.95 | -1.20% | 1,800 |
| 2026-07-13 | 338.63 | 338.63 | 323.83 | 323.83 | -3.56% | 4,000 |
| 2026-07-10 | 337.50 | 339.00 | 331.00 | 335.77 | -1.01% | 2,900 |
| 2026-07-09 | 344.99 | 346.00 | 339.20 | 339.20 | +0.08% | 4,900 |
| 2026-07-08 | 346.37 | 347.94 | 338.00 | 338.94 | -2.64% | 11,900 |
| 2026-07-07 | 337.89 | 348.14 | 336.45 | 348.14 | +1.24% | 3,600 |
| 2026-07-06 | 324.01 | 346.00 | 322.05 | 343.89 | +5.15% | 8,000 |
| 2026-07-03 | 327.50 | 329.28 | 327.04 | 327.04 | -0.10% | 900 |
| 2026-07-02 | 322.01 | 332.68 | 321.54 | 327.36 | +0.88% | 3,900 |
| 2026-06-30 | 328.95 | 329.81 | 323.23 | 324.50 | -2.32% | 5,200 |
| 2026-06-29 | 326.99 | 339.84 | 326.99 | 332.22 | +1.69% | 5,700 |
| 2026-06-26 | 321.90 | 326.70 | 320.81 | 326.70 | +2.90% | 2,700 |
| 2026-06-25 | 321.00 | 325.50 | 314.93 | 317.48 | -0.82% | 5,900 |
| 2026-06-24 | 319.99 | 320.11 | 314.94 | 320.11 | +0.05% | 8,700 |
| 2026-06-23 | 313.00 | 320.29 | 308.29 | 319.94 | +0.78% | 5,800 |
| 2026-06-22 | 310.50 | 317.46 | 307.84 | 317.46 | +1.97% | 3,600 |
| 2026-06-19 | 307.16 | 316.91 | 306.20 | 311.33 | +3.09% | 20,800 |
| 2026-06-18 | 309.59 | 309.59 | 301.51 | 302.00 | +0.15% | 3,600 |
| 2026-06-17 | 308.51 | 312.49 | 301.55 | 301.55 | -2.04% | 2,100 |
| 2026-06-16 | 311.00 | 311.00 | 300.93 | 307.83 | -1.94% | 6,000 |
| 2026-06-15 | 312.00 | 316.00 | 310.00 | 313.91 | +1.75% | 4,100 |
| 2026-06-12 | 312.20 | 312.20 | 304.69 | 308.50 | -1.19% | 10,200 |
| 2026-06-11 | 306.59 | 317.44 | 306.59 | 312.20 | +2.70% | 5,400 |
| 2026-06-10 | 306.50 | 306.50 | 300.50 | 303.99 | -0.75% | 2,000 |
| 2026-06-09 | 299.15 | 311.32 | 294.32 | 306.28 | +0.56% | 6,600 |
| 2026-06-08 | 310.76 | 313.50 | 301.42 | 304.56 | -0.15% | 4,200 |
| 2026-06-05 | 317.95 | 320.30 | 305.01 | 305.01 | -4.92% | 5,000 |
| 2026-06-04 | 325.37 | 328.00 | 319.28 | 320.80 | -1.15% | 5,000 |
| 2026-06-03 | 324.19 | 325.00 | 317.81 | 324.52 | -0.27% | 8,400 |
| 2026-06-02 | 326.16 | 331.33 | 322.70 | 325.39 | +0.16% | 3,900 |
| 2026-06-01 | 303.15 | 325.00 | 303.15 | 324.87 | +4.60% | 9,400 |
| 2026-05-29 | 296.34 | 310.57 | 296.34 | 310.57 | +3.87% | 7,400 |
| 2026-05-28 | 296.25 | 301.00 | 295.94 | 299.00 | +2.98% | 4,500 |
| 2026-05-27 | 296.73 | 303.00 | 290.35 | 290.35 | -1.48% | 6,900 |
| 2026-05-26 | 299.85 | 302.58 | 293.05 | 294.72 | -0.93% | 4,600 |
| 2026-05-25 | 297.10 | 300.00 | 296.02 | 297.48 | +0.55% | 4,600 |
| 2026-05-22 | 291.77 | 298.42 | 289.02 | 295.84 | +1.99% | 5,900 |
| 2026-05-21 | 282.56 | 295.00 | 282.56 | 290.06 | +2.37% | 7,500 |
| 2026-05-20 | 269.62 | 285.49 | 269.62 | 283.34 | +5.09% | 6,600 |
| 2026-05-19 | 261.80 | 270.00 | 261.76 | 269.62 | +2.65% | 6,900 |
| 2026-05-15 | 268.00 | 268.01 | 261.86 | 262.67 | -2.08% | 8,000 |
| 2026-05-14 | 269.59 | 272.25 | 268.24 | 268.24 | -0.94% | 1,300 |
| 2026-05-13 | 271.00 | 272.49 | 267.60 | 270.78 | -0.92% | 4,400 |
| 2026-05-12 | 274.73 | 274.73 | 265.79 | 273.29 | -0.62% | 2,900 |
| 2026-05-11 | 283.00 | 285.94 | 275.00 | 275.00 | -5.80% | 5,700 |
| 2026-05-08 | 291.00 | 297.22 | 289.71 | 291.93 | +0.67% | 5,900 |
| 2026-05-07 | 299.47 | 299.47 | 290.00 | 290.00 | -3.21% | 25,100 |
| 2026-05-06 | 285.52 | 299.63 | 285.52 | 299.63 | +4.94% | 7,600 |
| 2026-05-05 | 281.10 | 286.00 | 280.02 | 285.52 | +2.42% | 7,800 |
| 2026-05-04 | 285.01 | 293.96 | 278.77 | 278.77 | -3.54% | 10,500 |
| 2026-05-01 | 290.15 | 297.50 | 285.11 | 289.01 | -0.13% | 14,400 |
| 2026-04-30 | 246.18 | 289.40 | 246.18 | 289.40 | +19.52% | 35,700 |
| 2026-04-29 | 238.40 | 242.20 | 236.40 | 242.13 | +2.86% | 5,100 |
| 2026-04-28 | 238.75 | 245.20 | 235.40 | 235.40 | -2.93% | 4,400 |
| 2026-04-27 | 241.58 | 244.74 | 239.37 | 242.50 | +0.38% | 7,500 |
| 2026-04-24 | 247.19 | 247.19 | 241.57 | 241.57 | -2.26% | 5,200 |
| 2026-04-23 | 249.91 | 261.67 | 247.00 | 247.15 | -1.92% | 6,200 |
| 2026-04-22 | 259.01 | 261.05 | 250.00 | 252.00 | -2.33% | 3,700 |
| 2026-04-21 | 262.73 | 262.73 | 258.00 | 258.00 | -1.44% | 2,100 |
| 2026-04-20 | 266.76 | 270.00 | 261.77 | 261.77 | -2.66% | 4,400 |
| 2026-04-17 | 263.01 | 272.00 | 263.01 | 268.92 | +2.81% | 5,600 |
| 2026-04-16 | 270.00 | 274.00 | 255.95 | 261.57 | -2.68% | 10,100 |
| 2026-04-15 | 279.82 | 282.00 | 266.37 | 268.78 | -3.95% | 6,000 |
| 2026-04-14 | 262.99 | 279.82 | 262.56 | 279.82 | +8.04% | 10,100 |
| 2026-04-13 | 255.15 | 260.90 | 255.15 | 259.00 | -0.34% | 3,400 |
| 2026-04-10 | 263.53 | 263.53 | 256.07 | 259.88 | -1.35% | 4,000 |
| 2026-04-09 | 258.58 | 265.06 | 258.58 | 263.44 | +0.92% | 7,000 |
| 2026-04-08 | 263.87 | 263.87 | 257.70 | 261.03 | +6.60% | 5,600 |
| 2026-04-07 | 250.10 | 250.10 | 244.37 | 244.88 | -2.87% | 7,100 |
| 2026-04-06 | 244.72 | 253.49 | 244.00 | 252.11 | +1.72% | 6,500 |
| 2026-04-02 | 250.01 | 253.50 | 243.00 | 247.85 | -4.97% | 6,900 |
| 2026-04-01 | 249.51 | 262.99 | 249.51 | 260.82 | +7.11% | 10,600 |
| 2026-03-31 | 236.12 | 246.84 | 234.45 | 243.50 | +4.39% | 14,300 |
| 2026-03-30 | 240.00 | 240.06 | 230.80 | 233.26 | -2.24% | 4,900 |
| 2026-03-27 | 237.11 | 240.61 | 236.58 | 238.61 | -1.64% | 3,600 |
| 2026-03-26 | 246.48 | 248.97 | 239.56 | 242.59 | -2.96% | 5,500 |
| 2026-03-25 | 239.87 | 250.00 | 239.87 | 250.00 | +5.23% | 5,900 |
| 2026-03-24 | 236.87 | 237.70 | 234.90 | 237.58 | -1.71% | 2,500 |
| 2026-03-23 | 231.13 | 245.99 | 231.13 | 241.72 | +6.00% | 8,500 |
| 2026-03-20 | 243.18 | 243.18 | 228.04 | 228.04 | -5.13% | 41,200 |
| 2026-03-19 | 244.29 | 244.29 | 233.50 | 240.36 | -1.89% | 5,200 |
| 2026-03-18 | 255.00 | 260.00 | 242.66 | 245.00 | -3.92% | 5,600 |
| 2026-03-17 | 253.67 | 255.00 | 250.57 | 255.00 | +2.96% | 4,600 |
| 2026-03-16 | 249.20 | 253.60 | 245.93 | 247.68 | +0.52% | 4,400 |
| 2026-03-13 | 243.23 | 246.54 | 243.00 | 246.40 | +1.70% | 5,492 |
| 2026-03-12 | 250.99 | 250.99 | 242.16 | 242.27 | -5.74% | 6,330 |
| 2026-03-11 | 247.79 | 258.07 | 247.79 | 257.02 | +4.25% | 11,152 |
| 2026-03-10 | 242.23 | 252.54 | 242.23 | 246.54 | +3.39% | 4,616 |
| 2026-03-09 | 231.10 | 241.73 | 227.72 | 238.46 | -4.46% | 14,225 |
| 2026-03-06 | 260.40 | 260.40 | 246.66 | 249.58 | -5.10% | 6,900 |
| 2026-03-05 | 270.14 | 273.94 | 260.37 | 262.99 | -5.89% | 11,300 |
| 2026-03-04 | 273.74 | 280.00 | 271.32 | 279.44 | +2.08% | 7,100 |
| 2026-03-03 | 275.00 | 275.00 | 263.91 | 273.74 | -1.18% | 11,900 |
| 2026-03-02 | 273.34 | 286.92 | 272.74 | 277.00 | -0.33% | 23,900 |
| 2026-02-27 | 275.00 | 282.34 | 275.00 | 277.93 | +0.33% | 8,300 |
| 2026-02-26 | 273.85 | 279.70 | 273.85 | 277.01 | +1.54% | 8,500 |
| 2026-02-25 | 278.65 | 278.65 | 269.34 | 272.81 | -0.06% | 5,400 |
| 2026-02-24 | 265.96 | 274.74 | 264.39 | 272.97 | +2.64% | 5,400 |
| 2026-02-23 | 273.14 | 280.41 | 262.99 | 265.96 | -5.03% | 16,000 |
| 2026-02-20 | 277.45 | 282.02 | 276.94 | 280.06 | +1.88% | 23,000 |
| 2026-02-19 | 272.84 | 276.51 | 269.65 | 274.90 | +1.85% | 8,000 |
| 2026-02-18 | 258.99 | 271.22 | 258.99 | 269.91 | +6.77% | 8,900 |
| 2026-02-17 | 251.85 | 259.94 | 245.51 | 252.80 | +3.39% | 14,900 |
| 2026-02-13 | 242.32 | 247.24 | 236.02 | 244.52 | +0.97% | 12,000 |
| 2026-02-12 | 256.99 | 256.99 | 242.00 | 242.18 | -2.22% | 15,200 |
| 2026-02-11 | 253.87 | 266.58 | 247.69 | 247.69 | -0.99% | 14,500 |
| 2026-02-10 | 253.84 | 254.96 | 249.50 | 250.16 | -1.65% | 6,200 |
| 2026-02-09 | 249.99 | 254.35 | 247.50 | 254.35 | +2.94% | 10,700 |
| 2026-02-06 | 240.16 | 248.76 | 240.16 | 247.09 | +2.94% | 5,500 |
| 2026-02-05 | 240.89 | 240.89 | 234.54 | 240.03 | -1.83% | 4,500 |
| 2026-02-04 | 245.59 | 247.00 | 239.56 | 244.50 | +0.95% | 9,200 |
| 2026-02-03 | 238.00 | 244.94 | 238.00 | 242.21 | +2.95% | 3,800 |
| 2026-02-02 | 236.01 | 240.00 | 233.99 | 235.26 | +0.54% | 14,200 |
| 2026-01-30 | 220.00 | 238.68 | 220.00 | 234.00 | -6.10% | 23,000 |
| 2026-01-29 | 249.67 | 250.58 | 242.50 | 249.21 | -0.20% | 5,500 |
| 2026-01-28 | 250.42 | 251.44 | 246.24 | 249.71 | -0.12% | 8,200 |
| 2026-01-27 | 240.01 | 251.00 | 240.01 | 250.00 | +3.72% | 9,100 |
| 2026-01-26 | 263.99 | 263.99 | 236.50 | 241.03 | -10.36% | 16,200 |
| 2026-01-23 | 267.32 | 275.71 | 265.00 | 268.90 | +0.90% | 14,400 |
| 2026-01-22 | 270.50 | 272.00 | 266.00 | 266.51 | -1.05% | 3,200 |
| 2026-01-21 | 270.18 | 270.18 | 262.80 | 269.35 | +0.60% | 27,800 |
| 2026-01-20 | 271.00 | 271.01 | 263.65 | 267.75 | -1.37% | 15,100 |
| 2026-01-19 | 275.03 | 276.15 | 271.48 | 271.48 | -1.34% | 10,800 |
| 2026-01-16 | 268.51 | 276.03 | 267.00 | 275.18 | +3.04% | 28,300 |
| 2026-01-15 | 250.87 | 267.05 | 250.87 | 267.05 | +7.11% | 28,500 |
| 2026-01-14 | 248.38 | 250.06 | 245.73 | 249.32 | +0.63% | 6,800 |
| 2026-01-13 | 250.85 | 252.79 | 246.99 | 247.76 | -1.55% | 10,600 |
| 2026-01-12 | 246.00 | 251.66 | 244.47 | 251.66 | +1.85% | 11,900 |
| 2026-01-09 | 237.00 | 247.09 | 235.66 | 247.09 | +4.31% | 15,100 |
| 2026-01-08 | 237.53 | 241.50 | 234.14 | 236.87 | -0.05% | 13,400 |
| 2026-01-07 | 239.68 | 240.26 | 233.83 | 237.00 | -1.59% | 21,300 |
| 2026-01-06 | 245.98 | 248.60 | 237.20 | 240.82 | -3.05% | 28,200 |
| 2026-01-05 | 242.00 | 249.34 | 242.00 | 248.39 | +3.38% | 15,300 |
| 2026-01-02 | 235.50 | 243.37 | 235.50 | 240.27 | +3.20% | 22,800 |
| 2025-12-31 | 229.31 | 233.78 | 229.31 | 232.81 | +1.22% | 4,100 |
| 2025-12-30 | 234.52 | 235.56 | 230.00 | 230.00 | -2.75% | 5,300 |
| 2025-12-29 | 238.75 | 239.51 | 236.42 | 236.51 | -1.29% | 4,200 |
| 2025-12-24 | 241.84 | 241.84 | 238.57 | 239.59 | -0.95% | 4,700 |
| 2025-12-23 | 237.33 | 245.00 | 237.33 | 241.90 | +2.29% | 14,100 |
| 2025-12-22 | 231.50 | 236.50 | 231.50 | 236.48 | +3.72% | 9,100 |
| 2025-12-19 | 224.00 | 232.35 | 224.00 | 228.00 | +1.43% | 44,900 |
| 2025-12-18 | 219.15 | 225.10 | 217.23 | 224.78 | +2.63% | 8,600 |
| 2025-12-17 | 220.62 | 223.58 | 216.55 | 219.03 | -1.06% | 9,400 |
| 2025-12-16 | 224.68 | 227.50 | 221.37 | 221.37 | -1.80% | 12,700 |
| 2025-12-15 | 228.89 | 228.89 | 223.00 | 225.43 | +0.68% | 9,300 |
| 2025-12-12 | 221.73 | 226.65 | 218.36 | 223.91 | +3.10% | 20,700 |
| 2025-12-11 | 207.50 | 218.67 | 207.10 | 217.17 | +3.66% | 20,700 |
| 2025-12-10 | 220.21 | 222.26 | 208.22 | 209.51 | -5.82% | 13,300 |
| 2025-12-09 | 231.96 | 231.96 | 222.45 | 222.45 | -3.32% | 17,700 |
| 2025-12-08 | 227.10 | 234.25 | 227.04 | 230.10 | +0.92% | 23,800 |
| 2025-12-05 | 235.41 | 235.41 | 224.50 | 228.00 | -2.91% | 23,200 |
| 2025-12-04 | 232.50 | 236.46 | 228.00 | 234.83 | +2.05% | 11,300 |
| 2025-12-03 | 230.56 | 232.88 | 228.00 | 230.11 | -0.60% | 11,300 |
| 2025-12-02 | 223.95 | 231.50 | 223.95 | 231.50 | +3.81% | 12,800 |
| 2025-12-01 | 229.93 | 231.03 | 217.98 | 223.01 | -2.96% | 22,300 |
| 2025-11-28 | 238.77 | 238.77 | 229.68 | 229.81 | -1.18% | 9,900 |
| 2025-11-27 | 230.00 | 233.94 | 229.06 | 232.56 | +1.61% | 3,000 |
| 2025-11-26 | 226.00 | 228.94 | 222.27 | 228.88 | +1.10% | 8,200 |
| 2025-11-25 | 224.10 | 227.99 | 220.96 | 226.38 | +1.02% | 7,100 |
| 2025-11-24 | 221.00 | 224.17 | 215.60 | 224.10 | +1.56% | 15,600 |
| 2025-11-21 | 216.38 | 220.66 | 212.50 | 220.66 | +2.89% | 14,900 |
| 2025-11-20 | 215.38 | 220.25 | 213.45 | 214.47 | +0.61% | 13,400 |
| 2025-11-19 | 213.80 | 217.85 | 212.00 | 213.17 | -0.45% | 8,100 |
| 2025-11-18 | 210.00 | 216.01 | 207.07 | 214.13 | +2.18% | 11,900 |
| 2025-11-17 | 217.50 | 218.31 | 209.01 | 209.57 | -3.22% | 18,600 |
| 2025-11-14 | 205.39 | 217.34 | 205.00 | 216.55 | +5.15% | 5,700 |
| 2025-11-13 | 221.00 | 221.00 | 203.80 | 205.94 | -5.07% | 12,900 |
| 2025-11-12 | 204.99 | 220.04 | 204.99 | 216.93 | +6.34% | 22,300 |
| 2025-11-11 | 195.98 | 203.99 | 195.98 | 203.99 | +1.73% | 8,700 |
| 2025-11-10 | 196.94 | 204.20 | 196.94 | 200.52 | +1.53% | 7,900 |
| 2025-11-07 | 196.99 | 197.50 | 190.09 | 197.49 | +0.25% | 10,800 |
| 2025-11-06 | 198.16 | 200.00 | 190.00 | 197.00 | -0.47% | 26,100 |
| 2025-11-05 | 195.97 | 198.84 | 194.38 | 197.94 | +0.73% | 11,200 |
| 2025-11-04 | 200.87 | 200.87 | 193.96 | 196.50 | -2.37% | 13,100 |
| 2025-11-03 | 198.15 | 202.55 | 194.00 | 201.26 | +3.67% | 10,800 |
| 2025-10-31 | 194.20 | 197.50 | 194.14 | 194.14 | +0.03% | 6,200 |
| 2025-10-30 | 196.57 | 198.11 | 192.00 | 194.09 | -1.78% | 4,900 |
| 2025-10-29 | 197.45 | 200.00 | 197.44 | 197.61 | +0.29% | 4,200 |
| 2025-10-28 | 196.19 | 198.42 | 194.21 | 197.03 | -0.26% | 2,900 |
| 2025-10-27 | 196.02 | 199.07 | 194.30 | 197.54 | +0.83% | 4,400 |
| 2025-10-24 | 194.89 | 197.00 | 193.76 | 195.91 | +0.79% | 6,200 |
| 2025-10-23 | 192.55 | 195.00 | 192.55 | 194.38 | +0.86% | 4,800 |
| 2025-10-22 | 194.35 | 194.43 | 191.23 | 192.73 | -1.21% | 6,600 |
| 2025-10-21 | 192.45 | 195.12 | 192.07 | 195.09 | +0.28% | 4,000 |
| 2025-10-20 | 190.23 | 194.55 | 190.23 | 194.55 | +1.95% | 3,500 |
| 2025-10-17 | 190.95 | 190.95 | 187.55 | 190.83 | -0.15% | 2,800 |
| 2025-10-16 | 194.92 | 194.92 | 189.80 | 191.12 | -1.95% | 5,000 |
| 2025-10-15 | 197.00 | 200.62 | 191.50 | 194.92 | +0.34% | 10,600 |
| 2025-10-14 | 190.43 | 194.90 | 189.50 | 194.26 | +2.13% | 6,300 |
| 2025-10-10 | 193.02 | 194.70 | 190.02 | 190.20 | -1.45% | 6,400 |
| 2025-10-09 | 194.22 | 195.63 | 192.24 | 193.00 | +0.74% | 6,700 |
| 2025-10-08 | 188.92 | 192.35 | 188.40 | 191.58 | +0.84% | 9,100 |
| 2025-10-07 | 199.01 | 200.16 | 188.48 | 189.99 | -5.74% | 18,100 |
| 2025-10-06 | 203.78 | 205.38 | 199.53 | 201.57 | +0.15% | 12,200 |
| 2025-10-03 | 201.50 | 202.22 | 198.32 | 201.27 | +0.29% | 5,800 |
| 2025-10-02 | 198.44 | 203.36 | 198.44 | 200.69 | +2.29% | 8,200 |
| 2025-10-01 | 193.05 | 196.89 | 192.22 | 196.19 | +1.23% | 3,000 |
| 2025-09-30 | 194.88 | 196.09 | 190.75 | 193.80 | -0.33% | 3,000 |
| 2025-09-29 | 191.11 | 195.26 | 191.11 | 194.45 | +0.86% | 4,300 |
| 2025-09-26 | 194.05 | 194.06 | 189.82 | 192.79 | -0.95% | 5,400 |
| 2025-09-25 | 189.94 | 196.00 | 189.35 | 194.63 | +1.35% | 6,600 |
| 2025-09-24 | 190.00 | 192.03 | 186.40 | 192.03 | +1.21% | 8,000 |
| 2025-09-23 | 197.90 | 197.90 | 187.63 | 189.74 | -2.91% | 12,400 |
| 2025-09-22 | 181.96 | 195.69 | 181.96 | 195.43 | +7.81% | 13,000 |
| 2025-09-19 | 176.01 | 181.40 | 176.01 | 181.27 | +1.98% | 45,400 |
| 2025-09-18 | 178.01 | 181.00 | 176.61 | 177.75 | +1.04% | 9,900 |
| 2025-09-17 | 170.04 | 175.92 | 170.04 | 175.92 | +3.04% | 8,500 |
| 2025-09-16 | 168.95 | 172.10 | 168.80 | 170.73 | -0.13% | 8,800 |
| 2025-09-15 | 158.00 | 171.50 | 156.27 | 170.95 | +7.65% | 18,000 |
| 2025-09-12 | 160.10 | 160.18 | 158.80 | 158.80 | -0.73% | 2,900 |
| 2025-09-11 | 160.00 | 160.11 | 158.10 | 159.97 | +1.29% | 3,100 |
| 2025-09-10 | 154.83 | 158.86 | 154.82 | 157.93 | +2.39% | 13,100 |
| 2025-09-09 | 153.61 | 154.25 | 151.01 | 154.25 | +0.48% | 10,800 |
| 2025-09-08 | 154.48 | 154.87 | 153.50 | 153.51 | -1.13% | 8,300 |
| 2025-09-05 | 155.02 | 156.69 | 153.69 | 155.27 | -0.21% | 4,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：9月（+23.46%）。最も弱い月：8月（-8.89%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Bombardier Inc（BBD-A.TO）の直近終値は？
2026-09-02 時点で 300.46。Closelookデータレイクの日次価格記録より。
BBD-A.TO の52週高値・安値は？
直近52週間で高値 377.94、安値 151.01（2026-09-02 時点）。
Bombardier Inc が歴史的に最も強い月と弱い月は？
歴史的に、BBD-A.TO の最も強い月は 9月（平均 +23.46%）、最も弱い月は 8月（平均 -8.89%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー420本から計算。