日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブレインズテクノロジー(4075)の株価時系列情報

ブレインズテクノロジー(4075)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/10 882 904 873 891 6,900
2026/07/09 870 889 861 876 6,600
2026/07/08 907 907 871 876 12,100
2026/07/07 911 926 892 892 14,300
2026/07/06 895 922 891 909 12,600
2026/07/03 872 905 872 895 19,300
2026/07/02 889 909 880 880 13,100
2026/07/01 891 904 875 888 22,600
2026/06/30 874 908 859 893 22,900
2026/06/29 842 875 832 874 28,100
2026/06/26 872 872 827 843 61,800
2026/06/25 876 883 845 872 42,800
2026/06/24 856 879 844 861 47,000
2026/06/23 836 926 836 857 140,400
2026/06/22 828 872 827 836 30,700
2026/06/19 844 844 812 815 42,300
2026/06/18 827 843 812 843 34,700
2026/06/17 831 839 800 825 55,700
2026/06/16 840 854 831 836 40,900
2026/06/15 890 896 825 835 150,500
2026/06/12 1,020 1,029 984 1,010 54,400
2026/06/11 1,010 1,032 981 1,008 54,800
2026/06/10 1,020 1,050 997 1,040 40,500
2026/06/09 1,041 1,051 1,020 1,025 13,200
2026/06/08 1,026 1,058 1,020 1,030 27,200
2026/06/05 1,062 1,101 1,062 1,081 14,100
2026/06/04 1,061 1,080 1,039 1,062 27,600
2026/06/03 1,070 1,092 1,025 1,061 27,400
2026/06/02 1,065 1,065 1,018 1,041 28,600
2026/06/01 1,080 1,083 1,046 1,065 25,300
2026/05/29 1,061 1,108 1,061 1,074 18,300
2026/05/28 1,088 1,094 1,043 1,061 25,300
2026/05/27 1,080 1,083 1,060 1,082 19,200
2026/05/26 1,128 1,138 1,083 1,087 32,200
2026/05/25 1,135 1,175 1,106 1,131 39,700
2026/05/22 1,109 1,135 1,090 1,124 27,800
2026/05/21 1,125 1,125 1,064 1,081 35,200
2026/05/20 1,155 1,156 1,087 1,095 39,400
2026/05/19 1,165 1,200 1,154 1,155 17,700
2026/05/18 1,189 1,190 1,148 1,165 22,700
2026/05/15 1,171 1,197 1,163 1,182 32,400
2026/05/14 1,192 1,220 1,165 1,176 29,600
2026/05/13 1,164 1,185 1,159 1,185 16,100
2026/05/12 1,185 1,208 1,154 1,175 28,900
2026/05/11 1,155 1,196 1,144 1,181 43,500
2026/05/08 1,102 1,153 1,099 1,148 32,100
2026/05/07 1,110 1,134 1,103 1,112 31,100
2026/05/01 1,163 1,164 1,084 1,100 119,800
2026/04/30 1,168 1,256 1,158 1,164 59,900
2026/04/28 1,196 1,200 1,160 1,170 40,700
2026/04/27 1,244 1,254 1,143 1,200 151,600
2026/04/24 1,260 1,291 1,243 1,244 40,900
2026/04/23 1,291 1,291 1,232 1,253 24,000
2026/04/22 1,249 1,278 1,247 1,278 34,200
2026/04/21 1,286 1,295 1,244 1,246 63,300
2026/04/20 1,300 1,390 1,281 1,284 130,800
2026/04/17 1,317 1,373 1,294 1,319 87,100
2026/04/16 1,355 1,355 1,280 1,317 112,500
2026/04/15 1,234 1,334 1,233 1,325 116,200
2026/04/14 1,278 1,289 1,230 1,248 35,600
2026/04/13 1,240 1,297 1,219 1,271 114,600
2026/04/10 1,230 1,262 1,216 1,243 61,200
2026/04/09 1,275 1,282 1,207 1,232 92,600
2026/04/08 1,272 1,321 1,263 1,295 136,400
2026/04/07 1,300 1,359 1,238 1,251 145,300
2026/04/06 1,278 1,409 1,260 1,328 228,700
2026/04/03 1,319 1,349 1,273 1,284 89,600
2026/03/27 1,266 1,335 1,255 1,335 90,000
2026/03/26 1,326 1,350 1,276 1,296 103,300
2026/03/25 1,331 1,361 1,290 1,356 141,800
2026/03/24 1,439 1,470 1,294 1,303 293,300
2026/03/23 1,547 1,587 1,354 1,379 277,600
2026/03/19 1,750 1,828 1,621 1,667 569,400
2026/03/18 1,919 2,100 1,768 1,861 2,221,000
2026/03/17 1,730 1,930 1,616 1,818 2,397,200
2026/03/16 1,573 1,575 1,428 1,530 267,300
2026/03/13 1,622 1,654 1,512 1,613 502,600
2026/03/12 1,404 1,680 1,350 1,615 1,850,900
2026/03/11 1,406 1,616 1,268 1,429 1,259,500
2026/03/10 1,396 1,426 1,267 1,316 1,242,900
2026/03/09 1,126 1,126 1,126 1,126 16,100
2026/03/06 886 976 880 976 22,100
2026/03/05 826 840 817 826 7,700
2026/03/04 796 815 775 796 15,600
2026/03/03 844 844 803 803 14,700
2026/03/02 837 845 837 844 4,900
2026/02/27 848 863 845 845 11,100
2026/02/26 843 850 840 848 6,100
2026/02/25 850 863 838 843 8,200
2026/02/24 825 841 825 839 8,500
2026/02/20 848 848 820 820 8,800
2026/02/19 833 850 833 848 6,100
2026/02/18 826 834 823 833 3,400
2026/02/17 823 835 823 830 3,500
2026/02/16 822 840 822 824 7,900
2026/02/13 841 841 813 818 23,700
2026/02/12 860 868 843 843 8,200
2026/02/10 846 879 846 852 12,900
2026/02/09 850 861 833 834 10,900
2026/02/06 836 867 824 849 8,400
2026/02/05 837 840 825 836 4,600
2026/02/04 831 842 823 830 6,600
2026/02/03 828 846 826 831 17,500
2026/02/02 824 828 816 820 7,800
2026/01/30 820 823 809 816 5,800
2026/01/29 819 824 811 816 7,900
2026/01/28 817 827 816 819 10,000
2026/01/27 820 835 820 821 9,500
2026/01/26 837 838 821 821 13,900
2026/01/23 827 833 818 833 15,800
2026/01/22 840 840 820 827 16,100
2026/01/21 842 842 819 832 23,900
2026/01/20 825 833 816 833 15,800
2026/01/19 836 848 820 825 15,300
2026/01/16 813 843 813 821 23,400
2026/01/15 814 826 810 811 14,300
2026/01/14 821 826 812 814 5,400
2026/01/13 837 837 811 826 9,600
2026/01/09 821 822 812 813 5,500
2026/01/08 823 823 810 812 15,100
2026/01/07 823 834 816 823 11,400
2026/01/06 829 843 823 823 10,600
2026/01/05 835 850 822 827 6,100
2025/12/30 836 850 825 835 10,400
2025/12/29 825 839 815 830 11,200
2025/12/26 844 845 826 826 11,100
2025/12/25 829 840 812 829 14,600
2025/12/24 841 850 830 830 15,300
2025/12/23 850 854 839 841 10,300
2025/12/22 816 866 816 840 36,400
2025/12/19 821 827 810 818 22,400
2025/12/18 829 830 821 826 9,500
2025/12/17 813 859 806 830 24,600
2025/12/16 875 876 822 823 59,400
2025/12/15 943 950 875 876 78,500
2025/12/12 987 988 941 973 30,300
2025/12/11 975 990 954 980 26,400
2025/12/10 950 984 950 980 31,700
2025/12/09 903 941 893 940 10,800
2025/12/08 896 911 885 903 7,900
2025/12/05 910 910 883 895 9,400
2025/12/04 924 930 911 923 5,900
2025/12/03 941 941 918 925 2,500
2025/12/02 946 950 925 926 5,500
2025/12/01 955 959 921 946 8,400
2025/11/28 953 970 920 960 38,200
2025/11/27 971 988 942 967 32,700
2025/11/26 907 985 899 971 87,700
2025/11/25 880 893 877 893 20,600
2025/11/21 861 877 861 876 3,900
2025/11/20 880 882 858 860 5,100
2025/11/19 868 871 852 871 3,300
2025/11/18 859 874 850 853 2,800
2025/11/17 888 888 869 874 2,100
2025/11/14 877 890 865 876 7,200
2025/11/13 861 878 855 878 6,800
2025/11/12 851 868 850 857 6,300
2025/11/11 829 844 826 844 5,200
2025/11/10 832 834 829 829 1,900
2025/11/07 834 845 828 832 1,900
2025/11/06 840 842 827 839 1,100
2025/11/05 847 847 825 825 3,900
2025/11/04 833 849 829 848 5,800
2025/10/31 845 853 840 840 3,800
2025/10/30 826 846 820 846 5,200
2025/10/29 844 844 819 826 6,300
2025/10/28 842 849 835 844 2,400
2025/10/27 849 858 840 840 7,500
2025/10/24 848 854 837 848 3,600
2025/10/23 845 854 845 854 1,100
2025/10/22 840 858 840 852 1,300
2025/10/21 838 850 826 842 6,900
2025/10/20 862 874 821 853 6,200
2025/10/17 864 866 840 847 6,000
2025/10/16 870 877 858 863 2,600
2025/10/15 867 870 843 862 6,200
2025/10/14 883 893 826 852 18,600
2025/10/10 931 933 906 906 12,200
2025/10/09 920 943 911 931 22,100
2025/10/08 915 920 902 920 8,700
2025/10/07 889 919 889 915 11,800
2025/10/06 899 899 885 889 8,200
2025/10/03 893 893 885 892 4,600
2025/10/02 895 895 878 885 9,100
2025/10/01 899 900 881 887 12,300
2025/09/30 885 897 881 890 5,700
2025/09/29 883 901 880 885 8,600
2025/09/26 893 895 880 883 11,800
2025/09/25 897 902 886 887 12,100
2025/09/24 907 908 893 897 24,000
2025/09/22 868 918 868 899 51,900
2025/09/19 876 880 838 840 44,600
2025/09/18 929 929 884 891 25,700
2025/09/17 943 947 894 895 49,000
2025/09/16 906 954 904 953 152,500
2025/09/12 926 940 808 863 86,800
2025/09/11 945 950 933 941 10,300
2025/09/10 956 957 920 930 16,600
2025/09/09 958 964 955 960 12,300
2025/09/08 948 955 936 954 14,000

このページの先頭へ