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 |
|---|---|---|---|---|---|
| 2025/07/31 | 810 | 811 | 793 | 793 | 4,900 |
| 2025/07/30 | 792 | 816 | 790 | 810 | 4,700 |
| 2025/07/29 | 785 | 804 | 785 | 797 | 5,900 |
| 2025/07/28 | 781 | 793 | 781 | 786 | 6,400 |
| 2025/07/25 | 800 | 802 | 770 | 784 | 13,700 |
| 2025/07/24 | 797 | 801 | 780 | 800 | 5,000 |
| 2025/07/23 | 797 | 798 | 787 | 798 | 5,100 |
| 2025/07/22 | 806 | 813 | 786 | 797 | 10,100 |
| 2025/07/18 | 787 | 795 | 785 | 791 | 4,900 |
| 2025/07/17 | 785 | 800 | 785 | 793 | 3,100 |
| 2025/07/16 | 776 | 803 | 776 | 785 | 5,600 |
| 2025/07/15 | 790 | 801 | 785 | 786 | 4,700 |
| 2025/07/14 | 818 | 870 | 771 | 790 | 42,500 |
| 2025/07/11 | 799 | 819 | 795 | 812 | 4,400 |
| 2025/07/10 | 807 | 816 | 799 | 799 | 2,200 |
| 2025/07/09 | 825 | 825 | 807 | 816 | 2,600 |
| 2025/07/08 | 798 | 814 | 793 | 814 | 7,600 |
| 2025/07/07 | 805 | 805 | 796 | 796 | 6,400 |
| 2025/07/04 | 787 | 800 | 787 | 797 | 4,200 |
| 2025/07/03 | 803 | 803 | 780 | 787 | 14,100 |
| 2025/07/02 | 811 | 811 | 802 | 803 | 3,500 |
| 2025/07/01 | 841 | 841 | 821 | 821 | 5,900 |
| 2025/06/30 | 802 | 840 | 802 | 840 | 20,300 |
| 2025/06/27 | 825 | 829 | 802 | 803 | 13,600 |
| 2025/06/26 | 833 | 833 | 817 | 820 | 9,200 |
| 2025/06/25 | 833 | 833 | 815 | 820 | 6,300 |
| 2025/06/24 | 839 | 844 | 830 | 831 | 17,800 |
| 2025/06/23 | 806 | 843 | 803 | 825 | 18,400 |
| 2025/06/20 | 872 | 872 | 836 | 836 | 16,900 |
| 2025/06/19 | 860 | 880 | 802 | 879 | 68,000 |
| 2025/06/18 | 893 | 893 | 850 | 850 | 35,900 |
| 2025/06/17 | 928 | 928 | 850 | 893 | 190,300 |
| 2025/06/16 | 928 | 928 | 928 | 928 | 34,100 |
| 2025/06/13 | 728 | 788 | 726 | 778 | 24,900 |
| 2025/06/12 | 725 | 737 | 720 | 728 | 4,800 |
| 2025/06/11 | 700 | 720 | 700 | 720 | 6,400 |
| 2025/06/10 | 720 | 739 | 691 | 700 | 32,800 |
| 2025/06/09 | 706 | 720 | 696 | 720 | 11,300 |
| 2025/06/06 | 699 | 705 | 692 | 703 | 3,600 |
| 2025/06/05 | 691 | 706 | 688 | 694 | 2,700 |
| 2025/06/04 | 678 | 710 | 678 | 706 | 4,900 |
| 2025/06/03 | 674 | 684 | 670 | 683 | 4,800 |
| 2025/06/02 | 680 | 702 | 660 | 684 | 11,500 |
| 2025/05/30 | 680 | 735 | 656 | 664 | 60,600 |
| 2025/05/29 | 674 | 687 | 673 | 687 | 2,800 |
| 2025/05/28 | 654 | 674 | 654 | 670 | 7,100 |
| 2025/05/27 | 662 | 663 | 643 | 647 | 3,500 |
| 2025/05/26 | 669 | 669 | 660 | 661 | 1,300 |
| 2025/05/23 | 661 | 669 | 659 | 669 | 1,600 |
| 2025/05/22 | 674 | 674 | 663 | 663 | 2,100 |
| 2025/05/21 | 687 | 687 | 677 | 681 | 1,400 |
| 2025/05/20 | 688 | 688 | 683 | 685 | 1,000 |
| 2025/05/19 | 685 | 685 | 672 | 678 | 1,500 |
| 2025/05/16 | 650 | 675 | 650 | 675 | 2,700 |
| 2025/05/15 | 665 | 669 | 650 | 650 | 5,200 |
| 2025/05/14 | 679 | 679 | 666 | 666 | 1,100 |
| 2025/05/13 | 683 | 683 | 673 | 673 | 500 |
| 2025/05/12 | 638 | 686 | 638 | 683 | 5,600 |
| 2025/05/09 | 645 | 645 | 638 | 638 | 400 |
| 2025/05/08 | 636 | 636 | 635 | 635 | 400 |
| 2025/05/07 | 651 | 660 | 638 | 638 | 3,500 |
| 2025/05/02 | 638 | 660 | 629 | 631 | 9,900 |
| 2025/05/01 | 648 | 648 | 640 | 645 | 800 |
| 2025/04/30 | 640 | 648 | 640 | 648 | 600 |
| 2025/04/28 | 627 | 638 | 627 | 638 | 800 |
| 2025/04/25 | 615 | 624 | 615 | 624 | 1,000 |
| 2025/04/24 | 640 | 640 | 611 | 617 | 2,800 |
| 2025/04/23 | 628 | 639 | 625 | 639 | 1,200 |
| 2025/04/22 | 620 | 620 | 615 | 619 | 600 |
| 2025/04/21 | 643 | 643 | 620 | 620 | 400 |
| 2025/04/18 | 610 | 633 | 610 | 633 | 900 |
| 2025/04/17 | 605 | 616 | 605 | 607 | 500 |
| 2025/04/16 | 630 | 631 | 608 | 609 | 3,200 |
| 2025/04/15 | 623 | 631 | 621 | 629 | 1,700 |
| 2025/04/14 | 595 | 622 | 595 | 601 | 3,800 |
| 2025/04/11 | 575 | 585 | 570 | 585 | 3,300 |
| 2025/04/10 | 572 | 590 | 572 | 580 | 3,100 |
| 2025/04/09 | 584 | 584 | 550 | 551 | 4,500 |
| 2025/04/08 | 576 | 599 | 576 | 592 | 2,800 |
| 2025/04/07 | 550 | 590 | 550 | 569 | 13,500 |
| 2025/04/04 | 659 | 659 | 600 | 610 | 11,600 |
| 2025/04/03 | 660 | 680 | 660 | 675 | 7,400 |
| 2025/04/02 | 694 | 694 | 689 | 689 | 700 |
| 2025/04/01 | 691 | 709 | 690 | 709 | 900 |
| 2025/03/31 | 699 | 699 | 691 | 691 | 6,500 |
| 2025/03/28 | 695 | 712 | 695 | 709 | 1,900 |
| 2025/03/27 | 710 | 713 | 707 | 707 | 600 |
| 2025/03/26 | 720 | 720 | 713 | 718 | 1,200 |
| 2025/03/25 | 714 | 714 | 695 | 713 | 2,400 |
| 2025/03/24 | 720 | 720 | 700 | 706 | 4,200 |
| 2025/03/21 | 714 | 727 | 710 | 710 | 1,800 |
| 2025/03/19 | 720 | 725 | 713 | 721 | 4,200 |
| 2025/03/18 | 715 | 724 | 710 | 718 | 2,700 |
| 2025/03/17 | 710 | 728 | 705 | 715 | 8,900 |
| 2025/03/14 | 704 | 710 | 693 | 710 | 6,700 |
| 2025/03/13 | 694 | 704 | 693 | 704 | 1,100 |
| 2025/03/12 | 685 | 700 | 685 | 692 | 1,400 |
| 2025/03/11 | 688 | 688 | 688 | 688 | 400 |
| 2025/03/10 | 683 | 699 | 683 | 698 | 1,400 |
| 2025/03/07 | 687 | 694 | 680 | 692 | 3,300 |
| 2025/03/06 | 695 | 699 | 687 | 697 | 1,300 |
| 2025/03/05 | 695 | 695 | 690 | 695 | 900 |
| 2025/03/04 | 691 | 695 | 682 | 685 | 600 |
| 2025/03/03 | 688 | 710 | 688 | 699 | 5,800 |
| 2025/02/28 | 688 | 700 | 685 | 686 | 1,200 |
| 2025/02/27 | 689 | 700 | 681 | 689 | 3,900 |
| 2025/02/26 | 711 | 711 | 697 | 704 | 1,200 |
| 2025/02/25 | 698 | 708 | 690 | 705 | 3,300 |
| 2025/02/21 | 737 | 746 | 713 | 713 | 2,300 |
| 2025/02/20 | 743 | 755 | 737 | 737 | 2,300 |
| 2025/02/19 | 747 | 753 | 745 | 746 | 2,500 |
| 2025/02/18 | 747 | 758 | 747 | 747 | 1,600 |
| 2025/02/17 | 764 | 764 | 750 | 756 | 3,700 |
| 2025/02/14 | 770 | 773 | 763 | 765 | 2,800 |
| 2025/02/13 | 784 | 784 | 774 | 774 | 1,400 |
| 2025/02/12 | 781 | 786 | 774 | 780 | 2,400 |
| 2025/02/10 | 767 | 775 | 765 | 768 | 3,600 |
| 2025/02/07 | 785 | 785 | 767 | 767 | 2,000 |
| 2025/02/06 | 801 | 801 | 785 | 786 | 7,700 |
| 2025/02/05 | 799 | 800 | 781 | 800 | 5,800 |
| 2025/02/04 | 801 | 813 | 769 | 769 | 5,700 |
| 2025/02/03 | 772 | 800 | 763 | 800 | 11,000 |
| 2025/01/31 | 787 | 797 | 759 | 771 | 14,100 |
| 2025/01/30 | 800 | 877 | 774 | 802 | 78,400 |
| 2025/01/29 | 730 | 745 | 705 | 744 | 11,800 |
| 2025/01/28 | 709 | 725 | 706 | 725 | 6,000 |
| 2025/01/27 | 710 | 710 | 700 | 700 | 8,100 |
| 2025/01/24 | 687 | 708 | 687 | 700 | 16,000 |
| 2025/01/23 | 698 | 700 | 690 | 700 | 2,400 |
| 2025/01/22 | 710 | 710 | 689 | 704 | 1,100 |
| 2025/01/21 | 713 | 713 | 698 | 709 | 2,800 |
| 2025/01/20 | 678 | 699 | 678 | 699 | 2,000 |
| 2025/01/17 | 682 | 700 | 679 | 692 | 5,200 |
| 2025/01/16 | 701 | 710 | 682 | 682 | 5,600 |
| 2025/01/15 | 720 | 720 | 702 | 714 | 1,800 |
| 2025/01/14 | 711 | 718 | 700 | 718 | 2,000 |
| 2025/01/10 | 698 | 714 | 698 | 711 | 4,200 |
| 2025/01/09 | 698 | 715 | 696 | 704 | 7,100 |
| 2025/01/08 | 698 | 711 | 690 | 703 | 9,700 |
| 2025/01/07 | 708 | 710 | 678 | 698 | 6,600 |
| 2025/01/06 | 699 | 715 | 690 | 708 | 8,800 |
| 2024/12/30 | 672 | 692 | 668 | 692 | 3,500 |
| 2024/12/27 | 639 | 717 | 626 | 669 | 20,500 |
| 2024/12/26 | 647 | 650 | 627 | 646 | 15,200 |
| 2024/12/25 | 658 | 658 | 640 | 641 | 11,800 |
| 2024/12/24 | 669 | 669 | 642 | 658 | 10,100 |
| 2024/12/23 | 668 | 670 | 655 | 669 | 9,000 |
| 2024/12/20 | 675 | 685 | 661 | 666 | 8,900 |
| 2024/12/19 | 653 | 675 | 653 | 675 | 5,800 |
| 2024/12/18 | 685 | 685 | 663 | 663 | 4,300 |
| 2024/12/17 | 660 | 680 | 638 | 675 | 20,400 |
| 2024/12/16 | 700 | 710 | 660 | 660 | 70,900 |
| 2024/12/13 | 740 | 790 | 719 | 790 | 34,100 |
| 2024/12/12 | 675 | 773 | 675 | 741 | 87,500 |
| 2024/12/11 | 673 | 675 | 671 | 675 | 4,600 |
| 2024/12/10 | 670 | 675 | 665 | 670 | 3,100 |
| 2024/12/09 | 670 | 670 | 665 | 670 | 2,200 |
| 2024/12/06 | 665 | 674 | 665 | 670 | 5,300 |
| 2024/12/05 | 671 | 676 | 664 | 670 | 4,400 |
| 2024/12/04 | 667 | 677 | 667 | 674 | 1,200 |
| 2024/12/03 | 676 | 677 | 672 | 677 | 2,000 |
| 2024/12/02 | 673 | 676 | 661 | 676 | 3,500 |
| 2024/11/29 | 668 | 676 | 666 | 676 | 4,400 |
| 2024/11/28 | 669 | 677 | 667 | 668 | 1,200 |
| 2024/11/27 | 670 | 683 | 670 | 679 | 2,600 |
| 2024/11/26 | 691 | 698 | 675 | 677 | 3,500 |
| 2024/11/25 | 661 | 675 | 661 | 675 | 2,600 |
| 2024/11/22 | 685 | 698 | 664 | 664 | 5,900 |
| 2024/11/21 | 697 | 701 | 684 | 684 | 5,200 |
| 2024/11/20 | 694 | 708 | 690 | 698 | 4,000 |
| 2024/11/19 | 705 | 713 | 695 | 695 | 2,500 |
| 2024/11/18 | 692 | 704 | 692 | 698 | 1,700 |
| 2024/11/15 | 694 | 707 | 694 | 697 | 2,800 |
| 2024/11/14 | 699 | 705 | 694 | 694 | 2,200 |
| 2024/11/13 | 691 | 702 | 691 | 699 | 4,100 |
| 2024/11/12 | 709 | 711 | 696 | 699 | 7,100 |
| 2024/11/11 | 710 | 715 | 706 | 706 | 600 |
| 2024/11/08 | 713 | 713 | 705 | 712 | 3,000 |
| 2024/11/07 | 710 | 717 | 705 | 713 | 5,000 |
| 2024/11/06 | 715 | 729 | 711 | 713 | 2,100 |
| 2024/11/05 | 725 | 737 | 715 | 715 | 3,900 |
| 2024/11/01 | 717 | 725 | 715 | 724 | 2,600 |
| 2024/10/31 | 716 | 735 | 716 | 721 | 2,900 |
| 2024/10/30 | 725 | 735 | 721 | 721 | 2,100 |
| 2024/10/29 | 736 | 740 | 727 | 727 | 1,300 |
| 2024/10/28 | 732 | 737 | 725 | 727 | 1,400 |
| 2024/10/25 | 745 | 745 | 721 | 732 | 3,200 |
| 2024/10/24 | 762 | 762 | 747 | 747 | 900 |
| 2024/10/23 | 746 | 765 | 713 | 765 | 8,400 |
| 2024/10/22 | 739 | 759 | 739 | 759 | 2,400 |
| 2024/10/21 | 766 | 766 | 750 | 751 | 2,900 |
| 2024/10/18 | 764 | 769 | 754 | 754 | 7,300 |
| 2024/10/17 | 739 | 773 | 736 | 737 | 7,800 |
| 2024/10/16 | 750 | 750 | 736 | 736 | 2,800 |
| 2024/10/15 | 759 | 759 | 741 | 750 | 3,200 |
| 2024/10/11 | 741 | 758 | 741 | 750 | 1,000 |
| 2024/10/10 | 780 | 780 | 736 | 746 | 4,400 |
| 2024/10/09 | 775 | 779 | 764 | 774 | 1,900 |
| 2024/10/08 | 783 | 783 | 753 | 781 | 2,600 |
| 2024/10/07 | 781 | 781 | 766 | 776 | 3,300 |