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 |
|---|---|---|---|---|---|
| 2022/12/30 | 931 | 943 | 900 | 920 | 10,900 |
| 2022/12/29 | 899 | 951 | 898 | 932 | 8,000 |
| 2022/12/28 | 926 | 927 | 897 | 907 | 25,900 |
| 2022/12/27 | 943 | 949 | 923 | 924 | 16,000 |
| 2022/12/26 | 963 | 970 | 942 | 943 | 20,100 |
| 2022/12/23 | 1,002 | 1,010 | 972 | 976 | 20,600 |
| 2022/12/22 | 1,000 | 1,014 | 996 | 1,009 | 12,200 |
| 2022/12/21 | 993 | 1,013 | 981 | 1,005 | 12,100 |
| 2022/12/20 | 1,031 | 1,045 | 980 | 992 | 30,500 |
| 2022/12/19 | 1,045 | 1,046 | 1,008 | 1,031 | 9,200 |
| 2022/12/16 | 1,068 | 1,077 | 1,045 | 1,062 | 9,400 |
| 2022/12/15 | 1,083 | 1,083 | 1,055 | 1,066 | 9,400 |
| 2022/12/14 | 1,059 | 1,097 | 1,059 | 1,083 | 17,700 |
| 2022/12/13 | 1,040 | 1,067 | 1,035 | 1,067 | 24,200 |
| 2022/12/12 | 1,120 | 1,150 | 1,035 | 1,035 | 100,800 |
| 2022/12/09 | 1,253 | 1,298 | 1,236 | 1,240 | 19,600 |
| 2022/12/08 | 1,278 | 1,282 | 1,231 | 1,253 | 10,100 |
| 2022/12/07 | 1,264 | 1,311 | 1,250 | 1,284 | 15,000 |
| 2022/12/06 | 1,276 | 1,291 | 1,250 | 1,271 | 5,100 |
| 2022/12/05 | 1,274 | 1,296 | 1,246 | 1,293 | 9,200 |
| 2022/12/02 | 1,287 | 1,287 | 1,235 | 1,276 | 14,600 |
| 2022/12/01 | 1,352 | 1,352 | 1,241 | 1,280 | 28,200 |
| 2022/11/30 | 1,369 | 1,386 | 1,300 | 1,328 | 31,400 |
| 2022/11/29 | 1,278 | 1,385 | 1,267 | 1,360 | 56,900 |
| 2022/11/28 | 1,236 | 1,295 | 1,221 | 1,287 | 23,600 |
| 2022/11/25 | 1,244 | 1,244 | 1,210 | 1,229 | 11,700 |
| 2022/11/24 | 1,167 | 1,219 | 1,150 | 1,219 | 16,000 |
| 2022/11/22 | 1,177 | 1,177 | 1,135 | 1,146 | 10,200 |
| 2022/11/21 | 1,189 | 1,237 | 1,160 | 1,180 | 26,100 |
| 2022/11/18 | 1,190 | 1,204 | 1,180 | 1,194 | 16,400 |
| 2022/11/17 | 1,178 | 1,193 | 1,148 | 1,188 | 22,500 |
| 2022/11/16 | 1,050 | 1,200 | 1,050 | 1,193 | 60,000 |
| 2022/11/15 | 1,038 | 1,070 | 1,031 | 1,054 | 8,100 |
| 2022/11/14 | 1,008 | 1,048 | 1,008 | 1,031 | 21,800 |
| 2022/11/11 | 1,003 | 1,009 | 999 | 1,008 | 6,200 |
| 2022/11/10 | 997 | 1,002 | 983 | 986 | 13,500 |
| 2022/11/09 | 999 | 1,001 | 996 | 997 | 1,800 |
| 2022/11/08 | 1,000 | 1,001 | 994 | 999 | 4,600 |
| 2022/11/07 | 1,000 | 1,009 | 994 | 1,000 | 9,800 |
| 2022/11/04 | 1,001 | 1,004 | 993 | 1,000 | 9,600 |
| 2022/11/02 | 1,001 | 1,015 | 1,000 | 1,001 | 5,100 |
| 2022/11/01 | 1,014 | 1,014 | 998 | 1,001 | 8,800 |
| 2022/10/31 | 1,023 | 1,023 | 1,005 | 1,008 | 4,100 |
| 2022/10/28 | 1,012 | 1,026 | 1,010 | 1,023 | 7,100 |
| 2022/10/27 | 1,021 | 1,023 | 1,008 | 1,023 | 3,800 |
| 2022/10/26 | 1,004 | 1,016 | 1,001 | 1,016 | 7,500 |
| 2022/10/25 | 1,000 | 1,008 | 997 | 1,006 | 4,600 |
| 2022/10/24 | 1,005 | 1,008 | 998 | 1,001 | 4,100 |
| 2022/10/21 | 1,011 | 1,011 | 996 | 1,005 | 15,300 |
| 2022/10/20 | 1,033 | 1,033 | 1,012 | 1,012 | 4,700 |
| 2022/10/19 | 1,016 | 1,046 | 1,012 | 1,023 | 7,600 |
| 2022/10/18 | 1,008 | 1,025 | 1,008 | 1,023 | 6,400 |
| 2022/10/17 | 1,002 | 1,020 | 999 | 1,011 | 12,000 |
| 2022/10/14 | 1,035 | 1,050 | 1,000 | 1,016 | 79,300 |
| 2022/10/13 | 1,016 | 1,316 | 993 | 1,036 | 624,600 |
| 2022/10/12 | 1,029 | 1,029 | 1,007 | 1,016 | 2,100 |
| 2022/10/11 | 1,020 | 1,029 | 1,011 | 1,029 | 4,600 |
| 2022/10/07 | 1,025 | 1,037 | 1,016 | 1,037 | 1,900 |
| 2022/10/06 | 1,018 | 1,043 | 1,012 | 1,027 | 5,100 |
| 2022/10/05 | 1,031 | 1,031 | 1,010 | 1,018 | 2,700 |
| 2022/10/04 | 1,018 | 1,035 | 1,017 | 1,024 | 8,100 |
| 2022/10/03 | 1,020 | 1,021 | 998 | 1,004 | 2,800 |
| 2022/09/30 | 1,004 | 1,020 | 1,001 | 1,020 | 4,900 |
| 2022/09/29 | 1,012 | 1,028 | 1,012 | 1,014 | 1,300 |
| 2022/09/28 | 1,041 | 1,042 | 995 | 1,021 | 14,600 |
| 2022/09/27 | 1,018 | 1,045 | 1,017 | 1,041 | 6,400 |
| 2022/09/26 | 1,061 | 1,061 | 1,015 | 1,016 | 16,500 |
| 2022/09/22 | 1,080 | 1,088 | 1,058 | 1,080 | 4,400 |
| 2022/09/21 | 1,080 | 1,092 | 1,045 | 1,082 | 15,700 |
| 2022/09/20 | 1,116 | 1,122 | 1,070 | 1,080 | 23,500 |
| 2022/09/16 | 1,167 | 1,167 | 1,115 | 1,130 | 21,200 |
| 2022/09/15 | 1,241 | 1,250 | 1,150 | 1,185 | 23,400 |
| 2022/09/14 | 1,180 | 1,263 | 1,174 | 1,240 | 22,800 |
| 2022/09/13 | 1,168 | 1,265 | 1,168 | 1,250 | 49,300 |
| 2022/09/12 | 1,170 | 1,234 | 1,116 | 1,180 | 62,400 |
| 2022/09/09 | 1,105 | 1,183 | 1,080 | 1,175 | 54,700 |
| 2022/09/08 | 1,101 | 1,108 | 1,060 | 1,075 | 21,600 |
| 2022/09/07 | 1,120 | 1,120 | 1,095 | 1,098 | 15,000 |
| 2022/09/06 | 1,146 | 1,188 | 1,127 | 1,133 | 18,200 |
| 2022/09/05 | 1,187 | 1,187 | 1,144 | 1,165 | 6,800 |
| 2022/09/02 | 1,193 | 1,194 | 1,149 | 1,160 | 11,000 |
| 2022/09/01 | 1,215 | 1,234 | 1,189 | 1,192 | 10,600 |
| 2022/08/31 | 1,220 | 1,225 | 1,200 | 1,212 | 5,600 |
| 2022/08/30 | 1,230 | 1,232 | 1,182 | 1,215 | 7,400 |
| 2022/08/29 | 1,180 | 1,210 | 1,180 | 1,200 | 7,200 |
| 2022/08/26 | 1,210 | 1,240 | 1,175 | 1,240 | 9,800 |
| 2022/08/25 | 1,192 | 1,235 | 1,192 | 1,205 | 3,700 |
| 2022/08/24 | 1,218 | 1,243 | 1,183 | 1,203 | 13,800 |
| 2022/08/23 | 1,177 | 1,228 | 1,160 | 1,214 | 12,200 |
| 2022/08/22 | 1,261 | 1,261 | 1,191 | 1,195 | 4,900 |
| 2022/08/19 | 1,266 | 1,266 | 1,226 | 1,231 | 14,900 |
| 2022/08/18 | 1,300 | 1,319 | 1,225 | 1,256 | 27,200 |
| 2022/08/17 | 1,158 | 1,295 | 1,158 | 1,274 | 37,400 |
| 2022/08/16 | 1,131 | 1,168 | 1,129 | 1,158 | 11,300 |
| 2022/08/15 | 1,165 | 1,165 | 1,124 | 1,131 | 6,100 |
| 2022/08/12 | 1,158 | 1,194 | 1,128 | 1,160 | 9,900 |
| 2022/08/10 | 1,156 | 1,156 | 1,128 | 1,137 | 5,900 |
| 2022/08/09 | 1,165 | 1,170 | 1,149 | 1,169 | 3,200 |
| 2022/08/08 | 1,160 | 1,167 | 1,130 | 1,148 | 5,900 |
| 2022/08/05 | 1,138 | 1,168 | 1,132 | 1,160 | 9,500 |
| 2022/08/04 | 1,125 | 1,138 | 1,117 | 1,138 | 8,000 |
| 2022/08/03 | 1,111 | 1,126 | 1,110 | 1,118 | 1,800 |
| 2022/08/02 | 1,126 | 1,128 | 1,108 | 1,108 | 7,100 |
| 2022/08/01 | 1,128 | 1,139 | 1,121 | 1,126 | 8,700 |
| 2022/07/29 | 1,128 | 1,129 | 1,108 | 1,129 | 5,200 |
| 2022/07/28 | 1,112 | 1,129 | 1,103 | 1,129 | 10,000 |
| 2022/07/27 | 1,120 | 1,125 | 1,104 | 1,111 | 6,400 |
| 2022/07/26 | 1,132 | 1,132 | 1,112 | 1,127 | 3,600 |
| 2022/07/25 | 1,142 | 1,143 | 1,117 | 1,143 | 2,000 |
| 2022/07/22 | 1,168 | 1,179 | 1,106 | 1,143 | 9,300 |
| 2022/07/21 | 1,080 | 1,139 | 1,080 | 1,138 | 13,100 |
| 2022/07/20 | 1,066 | 1,112 | 1,063 | 1,080 | 16,800 |
| 2022/07/19 | 1,069 | 1,071 | 1,050 | 1,059 | 12,100 |
| 2022/07/15 | 1,076 | 1,086 | 1,057 | 1,070 | 7,000 |
| 2022/07/14 | 1,075 | 1,088 | 1,073 | 1,076 | 5,400 |
| 2022/07/13 | 1,083 | 1,083 | 1,055 | 1,073 | 21,800 |
| 2022/07/12 | 1,110 | 1,126 | 1,088 | 1,091 | 12,100 |
| 2022/07/11 | 1,130 | 1,134 | 1,113 | 1,125 | 6,100 |
| 2022/07/08 | 1,126 | 1,164 | 1,118 | 1,133 | 7,500 |
| 2022/07/07 | 1,159 | 1,174 | 1,126 | 1,126 | 8,500 |
| 2022/07/06 | 1,111 | 1,158 | 1,106 | 1,120 | 11,300 |
| 2022/07/05 | 1,091 | 1,134 | 1,091 | 1,111 | 10,700 |
| 2022/07/04 | 1,126 | 1,135 | 1,082 | 1,091 | 14,900 |
| 2022/07/01 | 1,138 | 1,168 | 1,116 | 1,125 | 8,500 |
| 2022/06/30 | 1,185 | 1,200 | 1,135 | 1,138 | 9,500 |
| 2022/06/29 | 1,177 | 1,185 | 1,141 | 1,185 | 4,900 |
| 2022/06/28 | 1,145 | 1,165 | 1,131 | 1,142 | 12,500 |
| 2022/06/27 | 1,135 | 1,188 | 1,135 | 1,163 | 14,300 |
| 2022/06/24 | 1,129 | 1,163 | 1,129 | 1,136 | 8,800 |
| 2022/06/23 | 1,120 | 1,153 | 1,120 | 1,123 | 7,600 |
| 2022/06/22 | 1,171 | 1,171 | 1,120 | 1,130 | 11,100 |
| 2022/06/21 | 1,140 | 1,178 | 1,125 | 1,171 | 9,900 |
| 2022/06/20 | 1,192 | 1,216 | 1,130 | 1,131 | 11,100 |
| 2022/06/17 | 1,200 | 1,210 | 1,158 | 1,190 | 23,500 |
| 2022/06/16 | 1,340 | 1,367 | 1,251 | 1,251 | 14,200 |
| 2022/06/15 | 1,370 | 1,370 | 1,326 | 1,340 | 8,200 |
| 2022/06/14 | 1,381 | 1,390 | 1,348 | 1,370 | 35,200 |
| 2022/06/13 | 1,406 | 1,471 | 1,397 | 1,421 | 47,800 |
| 2022/06/10 | 1,620 | 1,700 | 1,602 | 1,688 | 30,500 |
| 2022/06/09 | 1,540 | 1,610 | 1,523 | 1,607 | 8,900 |
| 2022/06/08 | 1,537 | 1,599 | 1,500 | 1,556 | 6,900 |
| 2022/06/07 | 1,590 | 1,590 | 1,521 | 1,550 | 3,800 |
| 2022/06/06 | 1,488 | 1,550 | 1,486 | 1,550 | 8,100 |
| 2022/06/03 | 1,610 | 1,610 | 1,551 | 1,568 | 2,700 |
| 2022/06/02 | 1,580 | 1,611 | 1,535 | 1,610 | 2,300 |
| 2022/06/01 | 1,600 | 1,676 | 1,575 | 1,600 | 13,200 |
| 2022/05/31 | 1,484 | 1,600 | 1,476 | 1,600 | 12,200 |
| 2022/05/30 | 1,461 | 1,503 | 1,461 | 1,500 | 7,100 |
| 2022/05/27 | 1,437 | 1,456 | 1,404 | 1,431 | 8,100 |
| 2022/05/26 | 1,412 | 1,466 | 1,412 | 1,431 | 5,300 |
| 2022/05/25 | 1,482 | 1,482 | 1,430 | 1,431 | 5,500 |
| 2022/05/24 | 1,525 | 1,531 | 1,482 | 1,482 | 6,700 |
| 2022/05/23 | 1,500 | 1,566 | 1,493 | 1,565 | 7,000 |
| 2022/05/20 | 1,462 | 1,524 | 1,436 | 1,511 | 4,300 |
| 2022/05/19 | 1,496 | 1,496 | 1,440 | 1,462 | 6,100 |
| 2022/05/18 | 1,446 | 1,515 | 1,446 | 1,509 | 6,200 |
| 2022/05/17 | 1,440 | 1,460 | 1,425 | 1,459 | 3,800 |
| 2022/05/16 | 1,467 | 1,489 | 1,420 | 1,460 | 6,400 |
| 2022/05/13 | 1,408 | 1,462 | 1,391 | 1,407 | 6,400 |
| 2022/05/12 | 1,435 | 1,457 | 1,361 | 1,408 | 12,600 |
| 2022/05/11 | 1,438 | 1,495 | 1,387 | 1,495 | 4,100 |
| 2022/05/10 | 1,407 | 1,438 | 1,365 | 1,438 | 11,800 |
| 2022/05/09 | 1,455 | 1,477 | 1,412 | 1,412 | 5,000 |
| 2022/05/06 | 1,445 | 1,470 | 1,410 | 1,458 | 6,300 |
| 2022/05/02 | 1,421 | 1,480 | 1,421 | 1,459 | 9,900 |
| 2022/04/28 | 1,543 | 1,543 | 1,506 | 1,506 | 4,000 |
| 2022/04/27 | 1,506 | 1,567 | 1,505 | 1,555 | 6,400 |
| 2022/04/26 | 1,625 | 1,625 | 1,512 | 1,545 | 3,200 |
| 2022/04/25 | 1,569 | 1,600 | 1,545 | 1,588 | 5,800 |
| 2022/04/22 | 1,629 | 1,629 | 1,515 | 1,610 | 8,900 |
| 2022/04/21 | 1,649 | 1,650 | 1,572 | 1,639 | 9,500 |
| 2022/04/20 | 1,647 | 1,650 | 1,612 | 1,649 | 6,100 |
| 2022/04/19 | 1,664 | 1,664 | 1,596 | 1,648 | 5,600 |
| 2022/04/18 | 1,604 | 1,631 | 1,570 | 1,584 | 6,400 |
| 2022/04/15 | 1,662 | 1,662 | 1,560 | 1,570 | 7,000 |
| 2022/04/14 | 1,602 | 1,645 | 1,587 | 1,645 | 3,700 |
| 2022/04/13 | 1,560 | 1,670 | 1,560 | 1,630 | 4,600 |
| 2022/04/12 | 1,635 | 1,652 | 1,555 | 1,571 | 13,000 |
| 2022/04/11 | 1,694 | 1,700 | 1,640 | 1,660 | 6,200 |
| 2022/04/08 | 1,617 | 1,695 | 1,615 | 1,694 | 8,300 |
| 2022/04/07 | 1,698 | 1,698 | 1,615 | 1,617 | 20,400 |
| 2022/04/06 | 1,789 | 1,789 | 1,706 | 1,717 | 15,500 |
| 2022/04/05 | 1,804 | 1,825 | 1,770 | 1,792 | 10,500 |
| 2022/04/04 | 1,742 | 1,808 | 1,733 | 1,805 | 9,400 |
| 2022/04/01 | 1,800 | 1,843 | 1,728 | 1,765 | 18,700 |
| 2022/03/31 | 1,830 | 1,870 | 1,785 | 1,870 | 19,200 |
| 2022/03/30 | 1,650 | 1,920 | 1,650 | 1,870 | 40,400 |
| 2022/03/29 | 1,665 | 1,698 | 1,638 | 1,650 | 28,800 |
| 2022/03/28 | 1,700 | 1,710 | 1,622 | 1,705 | 18,600 |
| 2022/03/25 | 1,720 | 1,739 | 1,650 | 1,708 | 13,700 |
| 2022/03/24 | 1,637 | 1,750 | 1,600 | 1,725 | 32,500 |
| 2022/03/23 | 1,511 | 1,746 | 1,511 | 1,717 | 41,600 |
| 2022/03/22 | 1,526 | 1,559 | 1,496 | 1,500 | 12,400 |
| 2022/03/18 | 1,522 | 1,550 | 1,504 | 1,526 | 14,300 |
| 2022/03/17 | 1,488 | 1,560 | 1,488 | 1,530 | 15,600 |
| 2022/03/16 | 1,429 | 1,472 | 1,401 | 1,468 | 14,600 |
| 2022/03/15 | 1,381 | 1,459 | 1,381 | 1,402 | 24,400 |
| 2022/03/14 | 1,352 | 1,549 | 1,339 | 1,441 | 78,600 |
| 2022/03/11 | 1,542 | 1,596 | 1,542 | 1,590 | 28,100 |
| 2022/03/10 | 1,550 | 1,584 | 1,511 | 1,542 | 18,300 |
| 2022/03/09 | 1,451 | 1,547 | 1,422 | 1,480 | 16,600 |
| 2022/03/08 | 1,410 | 1,500 | 1,410 | 1,420 | 9,200 |
| 2022/03/07 | 1,405 | 1,431 | 1,400 | 1,425 | 15,700 |
| 2022/03/04 | 1,510 | 1,520 | 1,405 | 1,497 | 19,700 |
| 2022/03/03 | 1,576 | 1,590 | 1,505 | 1,543 | 11,400 |
| 2022/03/02 | 1,559 | 1,579 | 1,483 | 1,522 | 11,500 |
| 2022/03/01 | 1,529 | 1,600 | 1,500 | 1,584 | 18,400 |
| 2022/02/28 | 1,383 | 1,480 | 1,357 | 1,480 | 17,700 |
| 2022/02/25 | 1,314 | 1,385 | 1,300 | 1,385 | 19,000 |
| 2022/02/24 | 1,288 | 1,301 | 1,249 | 1,289 | 8,800 |
| 2022/02/22 | 1,278 | 1,340 | 1,259 | 1,300 | 15,200 |
| 2022/02/21 | 1,290 | 1,310 | 1,262 | 1,278 | 6,700 |
| 2022/02/18 | 1,230 | 1,300 | 1,223 | 1,290 | 15,000 |
| 2022/02/17 | 1,317 | 1,323 | 1,288 | 1,289 | 11,300 |
| 2022/02/16 | 1,398 | 1,399 | 1,319 | 1,330 | 9,200 |
| 2022/02/15 | 1,324 | 1,371 | 1,304 | 1,316 | 15,800 |
| 2022/02/14 | 1,394 | 1,396 | 1,352 | 1,352 | 8,300 |
| 2022/02/10 | 1,397 | 1,457 | 1,397 | 1,424 | 6,800 |
| 2022/02/09 | 1,371 | 1,388 | 1,331 | 1,388 | 7,200 |
| 2022/02/08 | 1,416 | 1,420 | 1,355 | 1,364 | 9,500 |
| 2022/02/07 | 1,470 | 1,477 | 1,402 | 1,412 | 7,100 |
| 2022/02/04 | 1,377 | 1,447 | 1,377 | 1,440 | 10,600 |
| 2022/02/03 | 1,432 | 1,450 | 1,395 | 1,407 | 8,000 |
| 2022/02/02 | 1,361 | 1,460 | 1,350 | 1,453 | 21,700 |
| 2022/02/01 | 1,402 | 1,465 | 1,351 | 1,351 | 27,200 |
| 2022/01/31 | 1,302 | 1,389 | 1,285 | 1,366 | 15,200 |
| 2022/01/28 | 1,310 | 1,320 | 1,211 | 1,272 | 30,700 |
| 2022/01/27 | 1,433 | 1,439 | 1,280 | 1,280 | 56,700 |
| 2022/01/26 | 1,398 | 1,499 | 1,380 | 1,433 | 14,900 |
| 2022/01/25 | 1,486 | 1,500 | 1,390 | 1,392 | 27,600 |
| 2022/01/24 | 1,426 | 1,516 | 1,405 | 1,486 | 23,400 |
| 2022/01/21 | 1,425 | 1,480 | 1,419 | 1,466 | 14,100 |
| 2022/01/20 | 1,400 | 1,506 | 1,364 | 1,476 | 36,900 |
| 2022/01/19 | 1,508 | 1,545 | 1,420 | 1,421 | 53,900 |
| 2022/01/18 | 1,581 | 1,615 | 1,515 | 1,558 | 21,400 |
| 2022/01/17 | 1,658 | 1,670 | 1,567 | 1,574 | 27,900 |
| 2022/01/14 | 1,600 | 1,670 | 1,587 | 1,618 | 31,100 |
| 2022/01/13 | 1,705 | 1,705 | 1,601 | 1,629 | 32,200 |
| 2022/01/12 | 1,708 | 1,782 | 1,700 | 1,701 | 21,900 |
| 2022/01/11 | 1,764 | 1,789 | 1,651 | 1,668 | 38,300 |
| 2022/01/07 | 1,765 | 1,835 | 1,691 | 1,789 | 36,800 |
| 2022/01/06 | 1,916 | 1,920 | 1,750 | 1,781 | 111,800 |
| 2022/01/05 | 2,048 | 2,050 | 1,922 | 1,956 | 30,000 |
| 2022/01/04 | 2,168 | 2,168 | 2,050 | 2,052 | 27,900 |