Brookfield Business Corp（BBUC.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	37.29	37.88	37.29	37.61	+0.21%	84,700
2026-09-01	38.16	38.27	37.41	37.53	-1.05%	52,300
2026-08-31	38.80	38.80	37.75	37.93	-1.99%	97,000
2026-08-28	38.70	38.70	38.70	38.70	+0.00%	0
2026-08-27	39.02	39.38	38.59	38.70	-1.00%	36,300
2026-08-26	39.11	39.52	38.88	39.09	-0.03%	53,400
2026-08-25	38.92	39.33	38.86	39.10	+0.00%	89,200
2026-08-24	39.61	39.76	38.89	39.10	-1.01%	65,500
2026-08-21	39.02	39.69	39.02	39.50	+2.04%	68,100
2026-08-20	40.50	40.50	38.64	38.71	-3.15%	74,800
2026-08-19	40.00	40.50	39.77	39.97	+1.24%	75,100
2026-08-18	40.18	40.42	39.38	39.48	-1.64%	69,500
2026-08-17	40.72	40.93	39.47	40.14	-1.64%	77,600
2026-08-14	41.30	41.57	40.64	40.81	+0.07%	101,400
2026-08-13	40.25	41.00	40.12	40.78	+1.19%	129,300
2026-08-12	40.03	40.54	39.77	40.30	+0.47%	105,300
2026-08-11	39.97	40.79	39.95	40.11	-0.07%	72,900
2026-08-10	40.77	40.77	40.01	40.14	-1.98%	50,400
2026-08-07	41.38	41.49	40.80	40.95	-1.49%	68,800
2026-08-06	43.00	43.00	41.20	41.57	-3.08%	52,500
2026-08-05	42.96	43.49	42.23	42.89	-1.79%	100,500
2026-08-04	42.01	43.82	42.01	43.67	+5.03%	130,400
2026-07-31	41.40	42.72	40.00	41.58	-5.71%	195,000
2026-07-30	45.22	45.22	44.05	44.10	-1.72%	45,000
2026-07-29	44.90	45.85	44.19	44.87	+0.22%	61,200
2026-07-28	44.41	45.20	44.09	44.77	+0.81%	85,100
2026-07-27	44.29	44.61	43.43	44.41	+1.18%	120,700
2026-07-24	43.36	44.18	43.34	43.89	+0.55%	43,000
2026-07-23	43.17	44.19	43.17	43.65	+0.53%	54,800
2026-07-22	43.74	43.96	42.67	43.42	-0.66%	72,200
2026-07-21	42.89	44.44	42.89	43.71	+1.98%	56,500
2026-07-20	43.60	43.60	42.55	42.86	-2.24%	131,500
2026-07-17	43.74	44.07	42.95	43.84	-0.20%	63,000
2026-07-16	43.81	44.61	43.70	43.93	+0.37%	56,700
2026-07-15	42.94	44.21	42.94	43.77	+2.05%	76,100
2026-07-14	42.00	43.33	41.61	42.89	+2.22%	79,600
2026-07-13	44.50	44.50	41.88	41.96	-4.35%	57,500
2026-07-10	43.34	44.34	43.25	43.87	+1.36%	55,100
2026-07-09	41.32	43.38	41.32	43.28	+4.29%	590,200
2026-07-08	42.29	42.42	41.11	41.50	-3.26%	103,300
2026-07-07	45.05	45.42	42.60	42.90	-4.71%	78,800
2026-07-06	43.39	45.05	43.39	45.02	+4.14%	82,200
2026-07-03	43.35	43.55	42.73	43.23	-0.80%	27,300
2026-07-02	43.58	44.69	42.83	43.58	+2.83%	66,900
2026-06-30	41.16	42.68	41.16	42.38	+1.56%	91,700
2026-06-29	44.25	44.55	41.66	41.73	-5.61%	129,300
2026-06-26	45.42	45.87	43.45	44.21	-2.90%	94,500
2026-06-25	46.50	47.14	45.47	45.53	-1.54%	58,000
2026-06-24	46.25	47.53	45.96	46.24	-0.69%	108,000
2026-06-23	46.21	46.67	45.72	46.56	+0.02%	71,500
2026-06-22	46.16	47.34	46.16	46.55	+0.93%	86,200
2026-06-19	47.42	47.94	46.06	46.12	-1.39%	2,324,600
2026-06-18	45.48	47.23	45.48	46.77	+3.63%	260,200
2026-06-17	46.06	46.97	45.08	45.13	-1.14%	130,800
2026-06-16	45.56	46.31	45.21	45.65	-0.33%	101,500
2026-06-15	45.47	45.99	44.92	45.80	+1.42%	90,100
2026-06-12	44.08	45.32	43.90	45.16	+2.52%	71,100
2026-06-11	44.64	45.35	43.71	44.05	-1.26%	74,900
2026-06-10	45.08	45.32	44.35	44.61	-1.11%	91,200
2026-06-09	44.75	45.55	43.47	45.11	+1.92%	292,000
2026-06-08	46.09	46.51	43.93	44.26	-3.57%	116,200
2026-06-05	45.73	46.83	45.62	45.90	-0.07%	132,000
2026-06-04	45.62	46.60	45.62	45.93	+0.75%	98,100
2026-06-03	45.42	45.99	45.14	45.59	-0.61%	68,600
2026-06-02	45.77	46.06	45.52	45.87	+0.17%	92,200
2026-06-01	45.44	46.06	45.07	45.79	+1.06%	104,000
2026-05-29	45.70	46.25	45.22	45.31	-1.50%	838,900
2026-05-28	45.80	47.10	45.73	46.00	+0.00%	84,300
2026-05-27	47.08	47.42	45.91	46.00	-1.63%	48,500
2026-05-26	46.78	47.96	46.17	46.76	+0.00%	118,100
2026-05-25	46.10	47.28	46.10	46.76	+0.47%	28,600
2026-05-22	46.55	47.25	46.45	46.54	-0.32%	46,300
2026-05-21	44.93	47.03	44.93	46.69	+3.50%	66,600
2026-05-20	44.18	45.65	44.18	45.11	+1.53%	74,100
2026-05-19	45.61	46.18	44.33	44.43	-2.33%	70,000
2026-05-15	44.55	45.65	44.01	45.49	+1.29%	71,500
2026-05-14	44.60	46.04	44.60	44.91	+0.42%	90,500
2026-05-13	44.88	45.60	44.49	44.72	-0.16%	118,700
2026-05-12	43.24	45.28	43.24	44.79	+3.16%	145,600
2026-05-11	42.48	43.46	40.56	43.42	+2.94%	164,200
2026-05-08	46.31	46.75	41.83	42.18	-7.96%	272,600
2026-05-07	47.66	47.75	45.43	45.83	-3.84%	121,600
2026-05-06	47.13	47.94	47.09	47.66	+1.69%	287,100
2026-05-05	46.69	47.13	46.19	46.87	+1.56%	113,700
2026-05-04	46.60	46.88	45.20	46.15	-0.84%	103,700
2026-05-01	46.30	46.78	46.14	46.54	+0.52%	54,600
2026-04-30	45.91	46.45	45.76	46.30	+1.42%	104,300
2026-04-29	45.14	46.01	44.74	45.65	-0.09%	92,500
2026-04-28	45.66	45.90	45.30	45.69	+0.07%	77,700
2026-04-27	45.80	45.98	45.42	45.66	+0.02%	65,400
2026-04-24	46.36	46.36	45.45	45.65	-0.52%	38,600
2026-04-23	46.21	46.22	45.11	45.89	-1.29%	52,600
2026-04-22	47.14	47.40	45.98	46.49	-0.09%	64,700
2026-04-21	47.35	47.35	46.20	46.53	-0.58%	66,600
2026-04-20	47.19	47.49	46.16	46.80	-1.85%	49,800
2026-04-17	47.00	47.91	47.00	47.68	+2.12%	123,100
2026-04-16	47.80	47.80	46.30	46.69	-2.22%	78,800
2026-04-15	47.38	47.80	47.21	47.75	+0.29%	119,500
2026-04-14	47.00	47.68	46.47	47.61	+1.38%	83,100
2026-04-13	45.99	47.06	45.77	46.96	+1.87%	60,400
2026-04-10	45.10	46.74	45.10	46.10	+1.56%	120,000
2026-04-09	45.99	46.31	45.27	45.39	-1.37%	28,700
2026-04-08	46.21	47.05	45.73	46.02	+0.44%	137,300
2026-04-07	47.39	47.39	44.53	45.82	-4.08%	99,900
2026-04-06	48.70	48.70	47.10	47.77	-0.48%	57,800
2026-04-02	45.32	48.01	45.26	48.00	+3.60%	104,100
2026-04-01	43.57	46.35	43.57	46.33	+5.58%	143,600
2026-03-31	42.76	45.80	42.57	43.88	-0.52%	83,200
2026-03-30	44.81	45.15	42.25	44.11	-1.50%	359,400
2026-03-27	45.48	45.90	44.51	44.78	-1.86%	156,100
2026-03-26	45.09	46.50	44.77	45.63	+1.20%	62,300
2026-03-25	43.46	45.39	43.40	45.09	+6.82%	76,300
2026-03-24	42.59	43.16	41.68	42.21	-0.73%	53,000
2026-03-23	41.01	44.25	41.01	42.52	+3.88%	44,900
2026-03-20	41.63	41.63	40.33	40.93	-1.42%	410,200
2026-03-19	42.55	42.55	40.73	41.52	-1.87%	42,900
2026-03-18	43.05	43.05	41.72	42.31	-0.49%	36,400
2026-03-17	42.05	43.06	42.05	42.52	+1.14%	48,600
2026-03-16	41.26	43.09	41.25	42.04	+2.16%	51,000
2026-03-13	42.95	43.42	40.99	41.15	-2.67%	27,700
2026-03-12	44.10	44.54	42.07	42.28	-5.05%	42,700
2026-03-11	46.04	46.27	44.34	44.53	-2.67%	28,600
2026-03-10	44.52	46.68	44.52	45.75	+1.67%	29,300
2026-03-09	45.14	45.24	43.65	45.00	-0.18%	34,600
2026-03-06	46.37	46.72	44.82	45.08	-4.71%	42,200
2026-03-05	47.72	48.01	46.58	47.31	-0.42%	25,300
2026-03-04	47.60	48.37	47.35	47.51	-0.15%	38,500
2026-03-03	46.99	48.20	46.22	47.58	-1.06%	29,400
2026-03-02	45.04	48.66	45.04	48.09	+2.49%	41,200
2026-02-27	47.17	47.28	46.40	46.92	-2.19%	38,500
2026-02-26	47.25	48.15	47.25	47.97	+0.15%	51,700
2026-02-25	47.23	48.81	47.23	47.90	+1.48%	15,900
2026-02-24	47.08	47.83	47.05	47.20	+0.36%	42,200
2026-02-23	48.46	48.54	46.91	47.03	-3.43%	30,900
2026-02-20	52.17	52.17	48.08	48.70	+0.19%	22,000
2026-02-19	48.06	48.62	47.90	48.61	-0.12%	13,000
2026-02-18	48.83	49.72	48.50	48.67	-0.29%	17,700
2026-02-17	46.20	49.07	46.20	48.81	+5.24%	22,700
2026-02-13	48.08	48.13	46.14	46.38	-2.69%	17,700
2026-02-12	50.06	50.11	47.44	47.66	-3.89%	13,400
2026-02-11	51.44	51.45	49.24	49.59	-2.52%	12,400
2026-02-10	50.45	51.33	50.37	50.87	+0.75%	17,200
2026-02-09	49.58	50.59	49.58	50.49	+1.45%	25,400
2026-02-06	49.12	50.01	48.89	49.77	+2.79%	28,900
2026-02-05	49.18	49.37	48.01	48.42	-2.06%	17,300
2026-02-04	49.42	50.10	48.38	49.44	+0.71%	41,800
2026-02-03	50.17	51.12	48.05	49.09	-2.93%	36,100
2026-02-02	48.35	51.23	48.27	50.57	+4.66%	29,800
2026-01-30	46.89	48.50	46.89	48.32	+1.24%	28,600
2026-01-29	47.30	48.14	47.12	47.73	+0.74%	21,900
2026-01-28	47.85	47.98	46.90	47.38	-0.36%	31,800
2026-01-27	48.87	48.87	47.38	47.55	-0.92%	17,400
2026-01-26	48.87	48.87	47.80	47.99	-1.13%	13,700
2026-01-23	49.97	50.41	48.27	48.54	-3.35%	20,100
2026-01-22	50.06	51.23	50.02	50.22	+1.31%	10,400
2026-01-21	49.96	50.05	48.80	49.57	-0.80%	9,800
2026-01-20	50.17	50.42	49.49	49.97	-0.22%	13,000
2026-01-19	50.50	50.79	49.87	50.08	-1.40%	7,900
2026-01-16	50.59	51.51	50.58	50.79	-0.57%	20,400
2026-01-15	50.04	51.40	49.73	51.08	+4.48%	27,700
2026-01-14	49.18	49.20	48.51	48.89	-0.51%	12,800
2026-01-13	48.88	49.54	48.75	49.14	-0.43%	4,700
2026-01-12	48.68	49.49	48.42	49.35	+2.53%	18,300
2026-01-09	48.18	48.69	48.01	48.13	+0.52%	32,800
2026-01-08	47.63	47.97	46.67	47.88	+1.29%	52,400
2026-01-07	50.95	50.95	47.24	47.27	-7.30%	63,400
2026-01-06	51.45	51.74	50.68	50.99	-1.77%	20,800
2026-01-05	50.59	51.91	50.38	51.91	+3.39%	16,600
2026-01-02	49.20	50.51	49.20	50.21	+2.36%	16,800
2025-12-31	49.38	49.38	48.84	49.05	-0.45%	6,500
2025-12-30	50.58	50.78	49.18	49.27	-2.42%	11,600
2025-12-29	49.75	50.91	49.66	50.49	+0.46%	10,000
2025-12-24	49.53	50.26	48.67	50.26	+2.57%	3,100
2025-12-23	49.16	49.34	48.60	49.00	-0.83%	10,300
2025-12-22	49.99	50.58	49.13	49.41	-1.02%	17,600
2025-12-19	49.14	50.11	48.94	49.92	+2.74%	299,900
2025-12-18	49.20	49.83	48.49	48.59	+0.56%	20,200
2025-12-17	49.42	49.85	48.06	48.32	-2.17%	15,900
2025-12-16	48.64	49.71	48.64	49.39	+0.86%	9,900
2025-12-15	49.71	49.78	48.76	48.97	-0.81%	13,500
2025-12-12	50.43	50.77	49.37	49.37	-2.33%	16,900
2025-12-11	49.98	50.87	49.77	50.55	+1.02%	21,300
2025-12-10	49.60	50.25	49.11	50.04	+0.06%	15,100
2025-12-09	49.84	50.74	49.84	50.01	+0.95%	9,100
2025-12-08	50.31	50.31	49.05	49.54	-0.92%	20,400
2025-12-05	51.93	51.93	49.18	50.00	-2.74%	42,000
2025-12-04	49.43	51.98	49.25	51.41	+3.30%	62,600
2025-12-03	49.75	50.49	49.24	49.77	-1.15%	53,000
2025-12-02	49.41	51.28	49.41	50.35	+2.38%	35,900
2025-12-01	48.96	49.97	48.95	49.18	-0.81%	31,800
2025-11-28	48.48	49.73	48.05	49.58	+3.25%	43,600
2025-11-27	47.73	48.46	47.72	48.02	-0.15%	16,400
2025-11-26	47.61	48.39	47.25	48.09	+0.78%	58,800
2025-11-25	46.94	48.50	46.65	47.72	+1.45%	45,700
2025-11-24	45.23	47.21	45.18	47.04	+4.56%	120,500
2025-11-21	45.14	45.62	44.66	44.99	-0.18%	43,000
2025-11-20	46.15	48.19	44.92	45.07	-2.06%	45,100
2025-11-19	45.60	46.68	45.60	46.02	+1.66%	50,000
2025-11-18	44.25	45.82	44.04	45.27	+2.03%	55,100
2025-11-17	46.62	46.93	44.25	44.37	-4.85%	41,200
2025-11-14	44.85	47.15	44.76	46.63	+4.18%	43,800
2025-11-13	45.64	46.17	44.35	44.76	-1.78%	35,200
2025-11-12	45.06	46.08	45.06	45.57	+1.72%	32,100
2025-11-11	45.85	46.06	44.72	44.80	-1.17%	41,200
2025-11-10	44.08	46.27	43.70	45.33	+3.38%	66,800
2025-11-07	48.20	48.20	43.75	43.85	-10.33%	73,300
2025-11-06	50.10	52.39	47.88	48.90	-2.47%	136,200
2025-11-05	49.79	50.41	49.62	50.14	+0.64%	48,500
2025-11-04	49.92	50.21	49.10	49.82	-0.72%	40,300
2025-11-03	51.24	51.45	49.89	50.18	-1.84%	57,100
2025-10-31	50.00	51.21	49.62	51.12	+2.59%	58,200
2025-10-30	50.88	50.92	49.00	49.83	-0.72%	53,100
2025-10-29	50.15	50.82	49.83	50.19	-0.67%	19,800
2025-10-28	50.76	51.17	50.15	50.53	-0.86%	24,600
2025-10-27	51.60	51.61	49.78	50.97	-0.51%	29,200
2025-10-24	50.43	51.63	49.61	51.23	+2.60%	71,100
2025-10-23	49.23	50.27	49.04	49.93	+1.48%	40,600
2025-10-22	50.06	50.06	48.50	49.20	-1.34%	24,200
2025-10-21	51.35	51.35	49.58	49.87	-2.50%	37,400
2025-10-20	50.65	51.99	50.50	51.15	+2.06%	41,900
2025-10-17	50.90	51.12	49.17	50.12	-2.36%	63,200
2025-10-16	52.92	52.92	50.73	51.33	-2.12%	48,000
2025-10-15	52.29	53.24	51.93	52.44	+1.41%	87,100
2025-10-14	49.53	51.86	48.47	51.71	+9.49%	62,300
2025-10-10	49.38	49.38	46.87	47.23	-3.97%	22,900
2025-10-09	49.61	49.61	48.48	49.18	-0.06%	21,900
2025-10-08	48.18	49.36	47.39	49.21	+3.34%	21,400
2025-10-07	47.82	47.82	45.83	47.62	+0.36%	46,900
2025-10-06	47.44	47.64	46.59	47.45	-0.34%	33,800
2025-10-03	47.14	47.94	46.50	47.61	+1.15%	43,000
2025-10-02	46.67	47.18	46.17	47.07	+0.21%	65,100
2025-10-01	46.56	47.12	46.38	46.97	+0.54%	29,400
2025-09-30	46.35	46.90	45.41	46.72	+0.86%	35,800
2025-09-29	45.80	46.43	44.53	46.32	+1.03%	55,500
2025-09-26	45.45	46.81	45.45	45.85	+0.04%	93,500
2025-09-25	46.07	46.73	42.54	45.83	-8.60%	292,200
2025-09-24	50.26	50.56	49.76	50.14	-0.04%	16,000
2025-09-23	50.32	51.03	49.76	50.16	+0.12%	14,700
2025-09-22	48.50	50.16	48.31	50.10	+2.77%	19,900
2025-09-19	50.30	50.30	48.25	48.75	-1.97%	345,800
2025-09-18	48.04	49.79	48.04	49.73	+3.58%	146,100
2025-09-17	47.90	48.73	47.30	48.01	+1.35%	29,100
2025-09-16	47.34	47.44	46.73	47.37	+0.06%	12,500
2025-09-15	46.86	47.69	46.86	47.34	+1.09%	40,700
2025-09-12	47.25	47.26	46.49	46.83	-2.05%	16,900
2025-09-11	46.60	48.12	46.60	47.81	+2.66%	30,400
2025-09-10	46.00	46.78	46.00	46.57	+0.95%	16,200
2025-09-09	48.00	48.00	45.85	46.13	-3.96%	59,100
2025-09-08	46.88	48.03	46.88	48.03	+2.52%	26,100
2025-09-05	46.82	47.15	45.95	46.85	+0.51%	38,100

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：10月（+8.84%）。最も弱い月：3月（-5.63%）。日次データ2年分（2025–2026）に基づく。

1月-2.97%
2月+4.92%
3月-5.63%
4月-2.95%
5月+4.00%
6月+1.50%
7月-2.66%
8月-0.71%
9月+1.63%
10月+8.84%
11月-1.20%
12月-0.26%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Brookfield Business Corp（BBUC.TO）の直近終値は？

2026-09-02 時点で 37.61。Closelookデータレイクの日次価格記録より。

BBUC.TO の52週高値・安値は？

直近52週間で高値 53.24、安値 37.29（2026-09-02 時点）。

Brookfield Business Corp が歴史的に最も強い月と弱い月は？

歴史的に、BBUC.TO の最も強い月は 10月（平均 +8.84%）、最も弱い月は 3月（平均 -5.63%）。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。