Black Diamond Group Limited（BDI.TO）— 株価履歴

2026-10-16 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
2026-10-16	19.11	19.23	18.82	19.06	-0.05%	157,679
2026-10-15	19.37	19.37	18.85	19.07	-1.95%	184,100
2026-10-14	19.79	19.83	19.42	19.45	-2.26%	89,600
2026-10-13	19.73	20.03	19.71	19.90	-0.75%	100,900
2026-10-09	19.61	20.12	19.38	20.05	+2.24%	128,600
2026-10-08	20.03	20.04	19.37	19.61	-2.29%	143,100
2026-10-07	20.42	20.67	19.68	20.07	-2.76%	273,800
2026-10-06	21.57	21.78	20.50	20.64	-4.31%	555,300
2026-10-05	21.00	21.70	21.00	21.57	+3.06%	278,300
2026-10-02	20.25	21.10	20.25	20.93	+3.61%	571,100
2026-10-01	20.39	20.39	19.70	20.20	-0.69%	344,700
2026-09-30	19.94	20.38	19.80	20.34	+2.11%	264,400
2026-09-29	19.50	19.99	19.50	19.92	+2.05%	126,200
2026-09-28	19.32	19.63	19.25	19.52	+0.36%	211,800
2026-09-25	18.99	19.64	18.89	19.45	+2.31%	190,000
2026-09-24	18.96	19.12	18.66	19.01	-0.26%	109,500
2026-09-23	18.55	19.11	18.41	19.06	+2.20%	332,600
2026-09-22	18.41	18.78	18.32	18.65	+1.58%	124,100
2026-09-21	18.01	18.44	17.98	18.36	+2.51%	122,800
2026-09-18	17.81	18.45	17.72	17.91	+0.11%	196,500
2026-09-17	17.99	18.10	17.76	17.89	+0.11%	146,800
2026-09-16	17.32	18.39	17.32	17.87	+3.12%	214,100
2026-09-15	17.36	17.50	17.14	17.33	-0.46%	118,100
2026-09-14	16.99	17.52	16.98	17.41	+2.35%	226,300
2026-09-11	17.11	17.31	17.00	17.01	+0.00%	160,900
2026-09-10	16.96	17.22	16.96	17.01	-0.64%	147,600
2026-09-09	17.30	17.40	17.08	17.12	-1.67%	96,000
2026-09-08	17.26	17.61	17.15	17.41	+0.00%	77,200
2026-09-04	17.07	17.50	17.07	17.41	+1.63%	136,300
2026-09-03	17.02	17.24	16.86	17.13	-0.06%	88,300
2026-09-02	16.96	17.31	16.66	17.14	+1.06%	282,600
2026-09-01	17.00	17.42	16.88	16.96	-0.59%	323,500
2026-08-31	17.25	17.54	16.90	17.06	-1.61%	1,904,800
2026-08-28	17.68	17.68	17.29	17.34	-1.70%	285,800
2026-08-27	17.73	17.75	17.49	17.64	+0.06%	159,600
2026-08-26	18.00	18.21	17.62	17.63	-2.54%	150,000
2026-08-25	18.25	18.37	17.80	18.09	-0.50%	143,300
2026-08-24	18.54	18.79	18.15	18.18	-2.21%	170,000
2026-08-21	18.86	19.11	18.58	18.59	-1.33%	143,600
2026-08-20	18.82	18.90	18.64	18.84	+0.21%	139,200
2026-08-19	18.86	19.13	18.64	18.80	-0.42%	184,400
2026-08-18	18.87	18.93	18.66	18.88	-0.16%	141,300
2026-08-17	19.21	19.21	18.77	18.91	-1.51%	149,600
2026-08-14	19.21	19.43	19.05	19.20	-0.26%	238,200
2026-08-13	19.10	19.39	19.01	19.25	+0.94%	284,000
2026-08-12	18.27	19.24	18.21	19.07	+3.98%	298,000
2026-08-11	17.93	18.63	17.93	18.34	+1.95%	202,400
2026-08-10	18.03	18.15	17.80	17.99	-0.44%	117,600
2026-08-07	18.24	18.31	17.89	18.07	+0.00%	158,600
2026-08-06	18.37	18.46	17.97	18.07	-1.63%	265,500
2026-08-05	18.16	18.54	18.00	18.37	+1.44%	246,400
2026-08-04	17.51	18.19	17.17	18.11	+3.43%	495,500
2026-07-31	16.47	17.96	15.80	17.51	+1.74%	973,400
2026-07-30	17.16	17.38	17.03	17.21	+0.41%	242,700
2026-07-29	17.60	17.63	16.96	17.14	-3.76%	291,400
2026-07-28	18.28	18.31	17.71	17.81	-2.09%	145,700
2026-07-27	18.88	19.03	18.08	18.19	-4.16%	183,500
2026-07-24	18.99	19.22	18.76	18.98	-0.05%	466,000
2026-07-23	19.14	19.31	18.98	18.99	-1.71%	254,000
2026-07-22	20.08	20.09	19.26	19.32	-3.64%	294,200
2026-07-21	19.96	20.23	19.84	20.05	+0.15%	164,000
2026-07-20	20.06	20.28	19.94	20.02	-0.10%	288,700
2026-07-17	20.37	20.48	19.96	20.04	-1.91%	175,900
2026-07-16	19.62	20.43	19.30	20.43	+2.46%	744,700
2026-07-15	18.91	20.24	18.87	19.94	+6.12%	679,200
2026-07-14	18.85	18.88	18.50	18.79	-0.16%	95,000
2026-07-13	18.93	19.10	18.65	18.82	-0.84%	101,400
2026-07-10	19.22	19.22	18.91	18.98	+0.05%	456,300
2026-07-09	19.09	19.19	18.81	18.97	-0.58%	256,100
2026-07-08	19.00	19.40	18.93	19.08	+0.42%	349,800
2026-07-07	18.74	19.03	18.25	19.00	+1.23%	219,000
2026-07-06	18.31	18.77	18.31	18.77	-0.11%	185,100
2026-07-03	18.08	18.84	18.07	18.79	+3.87%	57,200
2026-07-02	18.50	18.50	17.85	18.09	-2.06%	174,900
2026-06-30	18.64	18.72	18.30	18.47	-1.23%	107,500
2026-06-29	18.70	18.88	18.58	18.70	+0.00%	72,300
2026-06-26	18.60	18.83	18.43	18.70	+0.59%	135,900
2026-06-25	18.73	19.05	18.59	18.59	-0.91%	156,200
2026-06-24	18.55	18.99	18.38	18.76	+1.41%	105,400
2026-06-23	18.49	18.70	18.37	18.50	-0.43%	178,900
2026-06-22	18.58	19.15	18.50	18.58	-0.91%	101,300
2026-06-19	18.94	18.94	18.70	18.75	-0.37%	47,000
2026-06-18	18.76	18.84	18.62	18.82	+0.86%	94,800
2026-06-17	18.83	18.97	18.47	18.66	-0.90%	132,100
2026-06-16	19.23	19.25	18.74	18.83	-2.18%	127,000
2026-06-15	19.20	19.36	19.10	19.25	+0.68%	156,900
2026-06-12	19.16	19.33	19.01	19.12	-0.52%	99,200
2026-06-11	18.66	19.50	18.63	19.22	+2.84%	203,800
2026-06-10	19.08	19.20	18.66	18.69	-2.04%	102,900
2026-06-09	19.50	19.50	18.77	19.08	-1.95%	176,700
2026-06-08	18.98	19.62	18.93	19.46	+2.96%	198,800
2026-06-05	19.22	19.34	18.86	18.90	-1.87%	219,400
2026-06-04	19.35	19.64	19.24	19.26	-0.21%	224,800
2026-06-03	19.50	19.61	19.20	19.30	-1.58%	214,500
2026-06-02	18.97	19.61	18.97	19.61	+2.72%	267,200
2026-06-01	19.59	19.66	19.06	19.09	-3.00%	185,000
2026-05-29	19.91	19.98	19.56	19.68	-0.91%	227,500
2026-05-28	19.70	20.14	19.60	19.86	+0.76%	232,900
2026-05-27	19.34	19.82	19.05	19.71	+3.14%	461,700
2026-05-26	18.70	19.24	18.27	19.11	+2.30%	407,000
2026-05-25	17.88	18.74	17.88	18.68	+4.88%	165,100
2026-05-22	17.83	17.94	17.62	17.81	+0.28%	67,200
2026-05-21	17.30	17.88	17.30	17.76	+1.83%	115,600
2026-05-20	16.95	17.54	16.95	17.44	+2.95%	141,000
2026-05-19	16.84	17.09	16.63	16.94	+1.01%	67,700
2026-05-15	16.70	16.90	16.62	16.77	-1.06%	74,200
2026-05-14	17.28	17.28	16.95	16.95	-1.74%	93,900
2026-05-13	17.03	17.56	16.97	17.25	+1.17%	147,300
2026-05-12	16.96	17.10	16.61	17.05	+0.65%	199,900
2026-05-11	17.40	17.41	16.74	16.94	-2.64%	246,500
2026-05-08	16.84	17.45	16.67	17.40	+3.39%	152,400
2026-05-07	17.16	17.22	16.73	16.83	-1.98%	230,500
2026-05-06	16.94	17.29	16.91	17.17	+2.02%	228,400
2026-05-05	16.32	16.85	16.32	16.83	+2.87%	298,300
2026-05-04	16.51	16.80	16.19	16.36	-2.04%	353,500
2026-05-01	16.25	17.01	16.20	16.70	-1.47%	603,500
2026-04-30	17.07	17.28	16.83	16.95	-0.88%	143,500
2026-04-29	17.03	17.33	17.03	17.10	-0.41%	119,300
2026-04-28	17.48	17.53	17.03	17.17	-1.89%	102,000
2026-04-27	17.86	18.09	17.49	17.50	-1.63%	191,300
2026-04-24	17.42	17.85	17.27	17.79	+2.54%	116,600
2026-04-23	17.00	17.44	17.00	17.35	+2.06%	144,300
2026-04-22	16.78	17.02	16.56	17.00	+2.04%	197,400
2026-04-21	17.19	17.21	16.50	16.66	-2.34%	326,400
2026-04-20	17.32	17.46	17.06	17.06	-1.73%	40,400
2026-04-17	17.15	17.60	16.37	17.36	+1.82%	238,600
2026-04-16	17.36	17.53	17.02	17.05	-1.22%	127,200
2026-04-15	17.24	17.46	17.13	17.26	-1.32%	170,400
2026-04-14	17.72	17.88	17.49	17.49	-1.24%	100,500
2026-04-13	17.10	17.71	17.02	17.71	+3.75%	113,600
2026-04-10	16.78	17.15	16.67	17.07	+1.67%	157,500
2026-04-09	16.40	16.98	16.37	16.79	+1.51%	184,600
2026-04-08	16.40	16.88	16.38	16.54	+1.72%	105,800
2026-04-07	16.15	16.28	15.92	16.26	+0.68%	201,100
2026-04-06	16.09	16.35	16.00	16.15	+0.37%	304,700
2026-04-02	15.79	16.21	15.66	16.09	+1.26%	323,500
2026-04-01	16.02	16.10	15.88	15.89	-0.38%	262,300
2026-03-31	15.71	16.10	15.71	15.95	+1.53%	146,300
2026-03-30	15.82	15.91	15.48	15.71	-0.82%	200,900
2026-03-27	15.80	16.10	15.79	15.84	-0.69%	100,400
2026-03-26	15.90	16.05	15.76	15.95	-0.68%	100,600
2026-03-25	16.08	16.25	16.01	16.06	+1.20%	240,600
2026-03-24	15.73	16.02	15.73	15.87	+0.70%	62,300
2026-03-23	15.17	15.82	15.17	15.76	+3.68%	163,200
2026-03-20	15.64	15.64	15.20	15.20	-2.44%	169,800
2026-03-19	15.36	15.61	15.07	15.58	+0.32%	112,500
2026-03-18	15.75	15.80	15.53	15.53	-2.08%	90,500
2026-03-17	16.07	16.25	15.86	15.86	-0.63%	45,900
2026-03-16	15.95	16.04	15.81	15.96	+0.44%	43,000
2026-03-13	16.25	16.36	15.72	15.89	-1.91%	316,000
2026-03-12	16.00	16.27	15.88	16.20	+1.12%	394,000
2026-03-11	15.88	16.15	15.74	16.02	+0.95%	125,800
2026-03-10	16.19	16.22	15.87	15.87	-1.98%	137,600
2026-03-09	16.14	16.26	15.80	16.19	-1.22%	185,800
2026-03-06	16.47	16.77	16.30	16.39	-1.92%	140,800
2026-03-05	16.85	16.85	16.38	16.71	-0.83%	117,000
2026-03-04	17.04	17.04	16.79	16.85	+0.00%	87,700
2026-03-03	16.70	17.03	16.50	16.85	-0.77%	191,400
2026-03-02	16.90	17.09	16.28	16.98	-1.51%	405,100
2026-02-27	18.66	18.75	16.95	17.24	-5.22%	353,800
2026-02-26	17.70	18.21	17.62	18.19	+2.88%	128,100
2026-02-25	17.64	17.89	17.57	17.68	+0.00%	218,500
2026-02-24	17.27	17.68	17.23	17.68	+2.08%	74,800
2026-02-23	17.46	17.58	16.90	17.32	-1.03%	109,100
2026-02-20	17.27	17.53	17.27	17.50	+1.27%	237,500
2026-02-19	17.21	17.30	17.03	17.28	+0.41%	82,700
2026-02-18	17.07	17.24	16.91	17.21	+1.53%	52,100
2026-02-17	16.53	17.01	16.46	16.95	+2.73%	68,400
2026-02-13	16.25	16.62	16.25	16.50	+1.48%	93,800
2026-02-12	16.62	16.62	16.04	16.26	-1.75%	76,800
2026-02-11	16.59	16.79	16.51	16.55	+0.06%	80,700
2026-02-10	16.59	16.62	16.39	16.54	+0.55%	32,300
2026-02-09	16.54	16.69	16.40	16.45	+0.37%	43,100
2026-02-06	16.19	16.56	15.76	16.39	+1.24%	85,500
2026-02-05	16.54	16.57	16.02	16.19	-2.12%	105,400
2026-02-04	16.53	16.61	16.33	16.54	+0.12%	120,500
2026-02-03	16.30	16.60	16.10	16.52	+2.23%	179,100
2026-02-02	16.40	16.66	16.00	16.16	-2.06%	142,300
2026-01-30	16.56	16.61	16.38	16.50	+0.06%	93,800
2026-01-29	16.66	16.75	16.21	16.49	-0.72%	114,000
2026-01-28	16.60	16.64	16.24	16.61	+0.30%	79,900
2026-01-27	16.40	16.71	16.40	16.56	+0.42%	92,400
2026-01-26	16.43	16.70	16.43	16.49	-0.18%	76,500
2026-01-23	16.38	16.66	16.34	16.52	+0.12%	73,900
2026-01-22	16.58	16.95	16.40	16.50	-1.20%	122,600
2026-01-21	16.32	16.72	16.17	16.70	+2.33%	75,200
2026-01-20	16.52	16.54	16.29	16.32	-0.79%	47,700
2026-01-19	16.64	16.76	16.35	16.45	-1.38%	42,800
2026-01-16	15.97	16.80	15.97	16.68	+4.51%	96,000
2026-01-15	15.90	16.10	15.83	15.96	+0.31%	169,700
2026-01-14	15.79	15.97	15.63	15.91	+0.44%	89,100
2026-01-13	16.02	16.02	15.74	15.84	-1.19%	45,700
2026-01-12	16.09	16.16	15.86	16.03	-0.56%	155,600
2026-01-09	16.00	16.24	15.97	16.12	+0.00%	272,200
2026-01-08	15.93	16.25	15.82	16.12	+2.61%	127,700
2026-01-07	15.62	15.77	15.44	15.71	-0.25%	148,400
2026-01-06	15.10	16.21	15.10	15.75	+4.79%	511,400
2026-01-05	14.82	15.17	14.73	15.03	+1.42%	211,000
2026-01-02	14.77	14.85	14.70	14.82	+1.09%	31,600
2025-12-31	14.64	14.73	14.46	14.66	-0.41%	74,400
2025-12-30	14.83	15.00	14.72	14.72	-0.74%	50,000
2025-12-29	14.86	14.97	14.60	14.83	-0.74%	38,900
2025-12-24	15.06	15.06	14.75	14.94	-0.99%	21,300
2025-12-23	14.72	15.20	14.51	15.09	+1.68%	75,400
2025-12-22	14.44	14.95	14.44	14.84	+3.06%	105,000
2025-12-19	14.20	14.45	14.20	14.40	+1.48%	86,900
2025-12-18	14.17	14.35	14.15	14.19	+0.28%	83,900
2025-12-17	14.13	14.27	14.08	14.15	+0.00%	32,500
2025-12-16	14.12	14.22	13.99	14.15	+0.64%	67,300
2025-12-15	13.90	14.10	13.90	14.06	+0.86%	36,100
2025-12-12	14.10	14.19	13.90	13.94	-1.06%	101,900
2025-12-11	14.02	14.16	14.00	14.09	+0.07%	39,400
2025-12-10	14.04	14.23	13.98	14.08	+0.57%	50,200
2025-12-09	14.06	14.08	13.96	14.00	+0.00%	25,600
2025-12-08	13.90	14.10	13.82	14.00	+0.50%	114,700
2025-12-05	14.09	14.17	13.93	13.93	-0.92%	46,200
2025-12-04	14.10	14.20	14.06	14.06	-0.28%	38,000
2025-12-03	13.90	14.30	13.86	14.10	+1.66%	88,100
2025-12-02	13.95	14.01	13.85	13.87	-0.57%	26,900
2025-12-01	14.21	14.21	13.94	13.95	-1.76%	76,600
2025-11-28	14.09	14.28	14.09	14.20	+0.78%	134,200
2025-11-27	14.15	14.15	14.03	14.09	-0.07%	7,400
2025-11-26	13.91	14.26	13.91	14.10	+0.71%	174,900
2025-11-25	13.76	14.06	13.76	14.00	+1.52%	77,400
2025-11-24	13.64	13.80	13.62	13.79	+1.10%	47,700
2025-11-21	13.73	13.78	13.53	13.64	-0.22%	60,700
2025-11-20	14.00	14.24	13.62	13.67	-2.01%	412,100
2025-11-19	13.86	13.97	13.76	13.95	+1.16%	142,000
2025-11-18	13.76	13.90	13.47	13.79	-0.36%	136,500
2025-11-17	14.04	14.14	13.73	13.84	-1.07%	738,000
2025-11-14	13.92	14.13	13.88	13.99	+0.43%	360,900
2025-11-13	14.05	14.10	13.82	13.93	-0.64%	178,100
2025-11-12	13.95	14.14	13.95	14.02	+0.57%	51,500
2025-11-11	13.93	14.09	13.87	13.94	+0.07%	42,200
2025-11-10	14.00	14.20	13.88	13.93	-0.64%	93,000
2025-11-07	13.92	14.10	13.72	14.02	+0.14%	140,100
2025-11-06	14.20	14.25	13.79	14.00	-1.62%	215,000
2025-11-05	13.96	14.35	13.96	14.23	+1.64%	254,100
2025-11-04	14.33	14.50	13.92	14.00	-5.21%	178,100
2025-11-03	15.00	15.23	14.71	14.77	-1.20%	223,800
2025-10-31	15.20	15.20	14.74	14.95	-0.33%	146,000
2025-10-30	15.13	15.38	14.93	15.00	-0.13%	135,800
2025-10-29	14.96	15.08	14.77	15.02	+0.60%	113,900
2025-10-28	14.77	15.07	14.75	14.93	+1.29%	222,900
2025-10-27	15.18	15.18	14.39	14.74	-0.74%	173,500
2025-10-24	14.98	15.15	14.84	14.85	+0.00%	93,700
2025-10-23	14.71	15.01	14.70	14.85	+0.61%	216,900
2025-10-22	14.49	14.81	14.49	14.76	+2.36%	224,600
2025-10-21	14.53	14.55	14.30	14.42	-0.76%	63,000
2025-10-20	14.84	14.84	14.51	14.53	-0.62%	152,600

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（+20.99%）。最も弱い月：11月（-3.86%）。日次データ2年分（2025–2026）に基づく。

1月+4.34%
2月+1.52%
3月+1.61%
4月-0.26%
5月+18.87%
6月+0.65%
7月+7.30%
8月-3.37%
9月+20.99%
10月+4.33%
11月-3.86%
12月+5.09%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Black Diamond Group Limited（BDI.TO）の直近終値は？

2026-10-16 時点で 19.06。Closelookデータレイクの日次価格記録より。

BDI.TO の52週高値・安値は？

直近52週間で高値 21.78、安値 13.47（2026-10-16 時点）。

Black Diamond Group Limited が歴史的に最も強い月と弱い月は？

歴史的に、BDI.TO の最も強い月は 9月（平均 +20.99%）、最も弱い月は 11月（平均 -3.86%）。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450本から計算。