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
2021/12/30 2,072 2,150 1,990 2,137 38,500
2021/12/29 2,090 2,100 2,015 2,057 26,200
2021/12/28 2,130 2,130 2,011 2,090 47,300
2021/12/27 2,100 2,135 2,030 2,130 70,500
2021/12/24 1,935 2,086 1,935 2,064 100,600
2021/12/23 1,960 1,960 1,871 1,917 91,000
2021/12/22 1,792 1,897 1,732 1,890 96,200
2021/12/21 1,720 1,769 1,710 1,731 59,300
2021/12/20 1,620 1,882 1,620 1,756 125,900
2021/12/17 1,580 1,638 1,568 1,619 57,300
2021/12/16 1,635 1,681 1,635 1,646 71,700
2021/12/15 1,510 1,648 1,498 1,633 102,300
2021/12/14 1,565 1,610 1,485 1,525 183,300
2021/12/13 1,715 1,744 1,605 1,605 472,900
2021/12/10 2,176 2,176 2,050 2,105 117,500
2021/12/09 2,167 2,216 2,112 2,179 58,000
2021/12/08 2,150 2,180 2,121 2,134 51,600
2021/12/07 2,050 2,135 2,025 2,110 71,900
2021/12/06 2,169 2,169 1,990 2,000 148,200
2021/12/03 2,107 2,169 2,072 2,150 73,800
2021/12/02 2,135 2,199 2,050 2,057 92,300
2021/12/01 2,180 2,258 2,082 2,235 80,300
2021/11/30 2,241 2,291 2,179 2,180 56,700
2021/11/29 2,160 2,320 2,150 2,193 90,300
2021/11/26 2,401 2,407 2,221 2,227 121,200
2021/11/25 2,380 2,474 2,344 2,419 74,000
2021/11/24 2,561 2,569 2,335 2,391 140,100
2021/11/22 2,547 2,616 2,451 2,570 187,200
2021/11/19 2,377 2,536 2,340 2,497 162,000
2021/11/18 2,388 2,388 2,264 2,363 78,700
2021/11/17 2,410 2,538 2,331 2,371 195,400
2021/11/16 2,301 2,440 2,259 2,370 126,200
2021/11/15 2,275 2,287 2,211 2,284 46,700
2021/11/12 2,170 2,275 2,170 2,257 50,000
2021/11/11 2,133 2,168 2,070 2,168 38,100
2021/11/10 2,140 2,181 2,110 2,133 31,200
2021/11/09 2,150 2,250 2,141 2,141 27,400
2021/11/08 2,250 2,250 2,125 2,150 56,100
2021/11/05 2,243 2,274 2,165 2,252 52,500
2021/11/04 2,319 2,320 2,240 2,264 59,500
2021/11/02 2,281 2,363 2,263 2,330 38,400
2021/11/01 2,376 2,402 2,273 2,299 87,900
2021/10/29 2,450 2,487 2,320 2,364 120,000
2021/10/28 2,501 2,556 2,390 2,403 133,100
2021/10/27 2,600 2,600 2,466 2,542 169,300
2021/10/26 2,517 2,550 2,381 2,519 232,900
2021/10/25 2,288 2,548 2,254 2,481 306,300
2021/10/22 2,040 2,274 2,028 2,200 128,400
2021/10/21 2,169 2,169 2,031 2,043 58,000
2021/10/20 2,199 2,199 2,112 2,155 35,200
2021/10/19 2,100 2,186 2,100 2,154 31,600
2021/10/18 2,090 2,144 2,085 2,088 22,500
2021/10/15 2,040 2,128 2,040 2,098 31,200
2021/10/14 2,041 2,100 2,035 2,048 27,900
2021/10/13 2,074 2,102 2,028 2,031 38,000
2021/10/12 2,143 2,145 2,060 2,073 66,100
2021/10/11 2,222 2,232 2,136 2,165 42,200
2021/10/08 2,218 2,285 2,201 2,203 39,800
2021/10/07 2,205 2,237 2,175 2,185 35,200
2021/10/06 2,255 2,303 2,156 2,175 58,900
2021/10/05 2,145 2,280 2,095 2,237 108,100
2021/10/04 2,419 2,419 2,138 2,172 167,300
2021/10/01 2,406 2,433 2,315 2,369 64,400
2021/09/30 2,461 2,484 2,265 2,456 137,500
2021/09/29 2,580 2,687 2,362 2,450 327,900
2021/09/28 2,485 2,649 2,412 2,645 268,100
2021/09/27 2,460 2,556 2,440 2,450 115,000
2021/09/24 2,359 2,464 2,329 2,411 71,400
2021/09/22 2,350 2,381 2,260 2,269 55,500
2021/09/21 2,222 2,390 2,221 2,351 80,100
2021/09/17 2,243 2,378 2,234 2,372 83,200
2021/09/16 2,430 2,437 2,230 2,243 133,200
2021/09/15 2,458 2,499 2,362 2,417 92,700
2021/09/14 2,536 2,559 2,439 2,480 115,700
2021/09/13 2,790 2,794 2,454 2,525 442,700
2021/09/10 2,602 2,703 2,582 2,623 197,200
2021/09/09 2,607 2,653 2,507 2,588 93,800
2021/09/08 2,450 2,623 2,419 2,616 74,900
2021/09/07 2,468 2,511 2,436 2,439 63,900
2021/09/06 2,550 2,586 2,460 2,537 76,300
2021/09/03 2,414 2,549 2,351 2,534 120,000
2021/09/02 2,552 2,579 2,420 2,446 153,200
2021/09/01 2,730 2,738 2,580 2,602 166,600
2021/08/31 2,651 2,767 2,537 2,699 357,900
2021/08/30 2,399 2,634 2,355 2,578 290,000
2021/08/27 2,335 2,357 2,252 2,323 72,700
2021/08/26 2,395 2,417 2,306 2,325 169,400
2021/08/25 2,215 2,349 2,190 2,295 412,500
2021/08/24 2,029 2,138 2,009 2,138 105,900
2021/08/23 1,925 2,008 1,915 1,990 88,700
2021/08/20 2,082 2,178 1,908 1,922 247,100
2021/08/19 2,028 2,220 2,026 2,123 235,800
2021/08/18 2,024 2,083 1,968 2,076 133,000
2021/08/17 2,150 2,220 1,981 1,984 228,600
2021/08/16 2,090 2,169 2,030 2,093 192,400
2021/08/13 2,160 2,188 2,044 2,099 288,900
2021/08/12 2,150 2,317 2,114 2,220 293,500
2021/08/11 2,341 2,360 2,195 2,200 241,700
2021/08/10 2,332 2,427 2,243 2,376 539,600
2021/08/06 2,468 2,519 2,265 2,286 510,700
2021/08/05 2,525 2,580 2,336 2,468 1,568,200
2021/08/04 3,100 3,125 2,506 2,600 1,906,700
2021/08/03 3,245 3,300 2,932 2,996 2,787,700
2021/08/02 2,793 3,245 2,752 3,245 4,714,200
2021/07/30 3,100 3,150 2,703 2,743 1,226,700
2021/07/29 3,655 3,765 3,130 3,200 3,032,300
2021/07/28 4,165 4,565 3,510 3,540 3,318,200

このページの先頭へ