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
2023/12/29 578 585 564 565 18,600
2023/12/28 551 587 550 583 16,900
2023/12/27 539 559 539 555 25,600
2023/12/26 552 552 536 542 26,300
2023/12/25 564 564 542 546 30,300
2023/12/22 561 577 561 566 21,300
2023/12/21 570 575 559 568 12,800
2023/12/20 564 589 564 572 37,700
2023/12/19 575 581 561 562 25,300
2023/12/18 592 597 575 582 27,400
2023/12/15 630 643 590 608 45,400
2023/12/14 669 670 637 646 31,800
2023/12/13 673 677 657 660 23,700
2023/12/12 671 683 661 673 30,500
2023/12/11 690 690 675 678 6,300
2023/12/08 694 699 680 687 17,700
2023/12/07 699 706 698 705 5,800
2023/12/06 698 708 698 699 4,500
2023/12/05 703 703 695 699 5,600
2023/12/04 704 708 701 703 2,200
2023/12/01 715 715 701 709 4,100
2023/11/30 717 717 710 711 900
2023/11/29 698 713 698 710 3,800
2023/11/28 707 716 695 700 7,000
2023/11/27 733 733 707 707 7,000
2023/11/24 736 736 710 721 11,600
2023/11/22 734 744 710 736 11,300
2023/11/21 696 739 696 734 17,800
2023/11/20 683 705 683 699 13,800
2023/11/17 675 687 674 678 8,100
2023/11/16 688 688 680 680 2,300
2023/11/15 681 691 670 689 8,800
2023/11/14 680 680 669 670 14,500
2023/11/13 691 691 673 677 5,600
2023/11/10 716 718 681 685 21,000
2023/11/09 717 728 716 716 4,000
2023/11/08 732 732 718 718 3,200
2023/11/07 726 726 712 725 4,000
2023/11/06 725 734 710 726 12,500
2023/11/02 705 726 703 719 13,900
2023/11/01 709 709 695 700 6,400
2023/10/31 690 706 689 703 9,200
2023/10/30 718 718 695 695 12,800
2023/10/27 727 727 706 719 7,100
2023/10/26 729 730 701 720 13,700
2023/10/25 705 725 705 724 8,600
2023/10/24 731 733 681 711 31,000
2023/10/23 727 738 717 722 10,600
2023/10/20 735 750 706 741 30,400
2023/10/19 761 766 741 750 10,900
2023/10/18 743 774 743 774 8,200
2023/10/17 758 766 740 743 12,100
2023/10/16 772 772 744 745 17,900
2023/10/13 803 810 772 785 36,700
2023/10/12 835 847 800 807 16,800
2023/10/11 841 862 831 850 19,800
2023/10/10 811 834 811 832 6,600
2023/10/06 827 833 808 819 4,700
2023/10/05 821 830 806 827 8,400
2023/10/04 822 833 783 791 31,400
2023/10/03 855 862 824 838 26,900
2023/10/02 842 865 837 840 21,200
2023/09/29 813 835 813 835 4,200
2023/09/28 822 828 810 822 10,700
2023/09/27 812 835 805 834 12,300
2023/09/26 830 835 800 812 10,800
2023/09/25 807 855 807 815 34,100
2023/09/22 790 834 788 818 26,700
2023/09/21 810 810 777 795 35,100
2023/09/20 808 826 798 800 39,400
2023/09/19 831 837 800 808 92,800
2023/09/15 777 853 758 846 270,700
2023/09/14 1,041 1,041 1,008 1,012 62,500
2023/09/13 1,061 1,062 1,033 1,036 22,800
2023/09/12 1,031 1,093 1,031 1,062 32,500
2023/09/11 1,074 1,082 1,030 1,031 18,700
2023/09/08 1,071 1,090 1,061 1,074 11,000
2023/09/07 1,106 1,112 1,063 1,071 26,200
2023/09/06 1,117 1,129 1,105 1,118 14,300
2023/09/05 1,108 1,118 1,093 1,108 11,300
2023/09/04 1,080 1,122 1,072 1,119 17,400
2023/09/01 1,130 1,130 1,082 1,086 31,600
2023/08/31 1,125 1,144 1,108 1,140 15,600
2023/08/30 1,151 1,157 1,103 1,119 26,200
2023/08/29 1,155 1,166 1,130 1,151 26,300
2023/08/28 1,166 1,199 1,133 1,150 60,100
2023/08/25 1,075 1,165 1,075 1,137 23,000
2023/08/24 1,089 1,127 1,077 1,115 13,200
2023/08/23 1,074 1,085 1,063 1,076 6,600
2023/08/22 1,098 1,098 1,066 1,074 7,300
2023/08/21 1,053 1,090 1,053 1,072 11,600
2023/08/18 1,025 1,059 1,025 1,053 7,100
2023/08/17 1,055 1,063 1,020 1,038 21,200
2023/08/16 1,072 1,072 1,051 1,056 9,600
2023/08/15 1,114 1,114 1,055 1,072 12,900
2023/08/14 1,074 1,122 1,053 1,100 15,500
2023/08/10 1,072 1,084 1,055 1,084 11,100
2023/08/09 1,086 1,092 1,060 1,071 23,400
2023/08/08 1,116 1,124 1,087 1,098 9,700
2023/08/07 1,126 1,127 1,100 1,125 7,700
2023/08/04 1,088 1,124 1,088 1,124 6,100
2023/08/03 1,111 1,127 1,097 1,098 10,700
2023/08/02 1,139 1,151 1,085 1,129 24,100
2023/08/01 1,128 1,155 1,128 1,155 6,200
2023/07/31 1,136 1,157 1,124 1,134 14,800
2023/07/28 1,124 1,149 1,085 1,111 55,400
2023/07/27 1,170 1,170 1,131 1,147 16,900
2023/07/26 1,156 1,164 1,123 1,148 23,200
2023/07/25 1,138 1,170 1,133 1,170 16,100
2023/07/24 1,166 1,177 1,134 1,137 45,100
2023/07/21 1,185 1,201 1,156 1,161 35,200
2023/07/20 1,227 1,227 1,187 1,201 35,900
2023/07/19 1,214 1,236 1,197 1,201 37,200
2023/07/18 1,208 1,252 1,208 1,208 48,100
2023/07/14 1,216 1,227 1,155 1,212 41,900
2023/07/13 1,188 1,226 1,161 1,215 36,500
2023/07/12 1,171 1,186 1,143 1,186 13,900
2023/07/11 1,142 1,190 1,141 1,160 27,700
2023/07/10 1,182 1,192 1,120 1,141 46,400
2023/07/07 1,183 1,215 1,182 1,190 11,800
2023/07/06 1,192 1,219 1,183 1,194 20,500
2023/07/05 1,246 1,249 1,200 1,206 26,600
2023/07/04 1,291 1,291 1,249 1,249 22,000
2023/07/03 1,305 1,331 1,285 1,304 24,300
2023/06/30 1,260 1,322 1,231 1,299 36,000
2023/06/29 1,238 1,270 1,207 1,260 27,200
2023/06/28 1,274 1,288 1,183 1,191 54,600
2023/06/27 1,288 1,314 1,250 1,257 32,400
2023/06/26 1,332 1,368 1,270 1,318 45,400
2023/06/23 1,500 1,500 1,316 1,330 134,300
2023/06/22 1,555 1,569 1,490 1,514 22,100
2023/06/21 1,537 1,580 1,490 1,559 41,800
2023/06/20 1,542 1,610 1,511 1,537 25,700
2023/06/19 1,605 1,614 1,545 1,561 46,700
2023/06/16 1,414 1,614 1,411 1,593 120,300
2023/06/15 1,558 1,558 1,419 1,444 85,500
2023/06/14 1,600 1,615 1,466 1,572 215,300
2023/06/13 1,602 1,676 1,566 1,616 896,700
2023/06/12 1,376 1,376 1,376 1,376 38,100
2023/06/09 1,065 1,136 1,065 1,076 31,500
2023/06/08 1,133 1,144 1,017 1,057 35,900
2023/06/07 1,160 1,180 1,080 1,133 22,800
2023/06/06 1,062 1,157 1,045 1,150 39,800
2023/06/05 1,013 1,070 1,013 1,070 21,900
2023/06/02 1,048 1,048 1,016 1,016 5,800
2023/06/01 1,015 1,045 1,013 1,039 5,200
2023/05/31 1,000 1,024 1,000 1,024 8,300
2023/05/30 998 1,005 988 1,005 3,500
2023/05/29 995 1,005 990 998 5,500
2023/05/26 988 999 987 995 2,200
2023/05/25 991 999 986 988 3,600
2023/05/24 990 997 980 993 2,900
2023/05/23 1,008 1,010 990 990 8,100
2023/05/22 998 998 986 993 2,000
2023/05/19 975 993 975 986 2,600
2023/05/18 998 999 980 985 2,700
2023/05/17 982 998 979 998 4,300
2023/05/16 1,005 1,005 988 989 4,100
2023/05/15 1,000 1,004 991 993 5,700
2023/05/12 1,023 1,028 1,006 1,007 5,000
2023/05/11 1,005 1,020 1,005 1,020 1,700
2023/05/10 1,011 1,020 1,003 1,012 5,100
2023/05/09 1,038 1,044 1,022 1,035 3,900
2023/05/08 1,000 1,029 996 1,028 36,300
2023/05/02 1,000 1,005 990 1,000 18,400
2023/05/01 1,007 1,007 982 1,000 5,500
2023/04/28 1,000 1,022 1,000 1,008 2,700
2023/04/27 1,025 1,025 994 994 2,700
2023/04/26 1,046 1,046 1,001 1,006 3,200
2023/04/25 1,041 1,041 1,010 1,025 2,300
2023/04/24 1,077 1,077 1,049 1,051 4,000
2023/04/21 1,033 1,056 1,022 1,047 5,300
2023/04/20 1,020 1,039 1,020 1,029 6,100
2023/04/19 1,024 1,050 1,001 1,020 3,600
2023/04/18 1,003 1,024 994 1,024 6,700
2023/04/17 1,002 1,016 991 994 3,100
2023/04/14 1,019 1,019 1,001 1,005 2,900
2023/04/13 1,000 1,019 1,000 1,019 1,900
2023/04/12 999 1,011 999 1,000 2,700
2023/04/11 995 1,015 986 990 9,900
2023/04/10 990 990 980 990 4,500
2023/04/07 992 995 989 995 2,400
2023/04/06 995 1,001 991 992 3,100
2023/04/05 992 1,000 992 993 2,100
2023/04/04 1,003 1,003 991 993 2,600
2023/04/03 1,012 1,012 970 1,000 2,600
2023/03/31 1,006 1,006 999 1,004 1,500
2023/03/30 1,010 1,015 997 1,000 1,700
2023/03/29 1,000 1,015 979 1,015 8,400
2023/03/28 1,032 1,032 1,008 1,009 10,000
2023/03/27 1,032 1,083 1,020 1,030 21,600
2023/03/24 1,014 1,014 975 1,002 7,900
2023/03/23 980 1,029 970 1,014 5,900
2023/03/22 1,000 1,004 994 995 3,300
2023/03/20 1,022 1,043 988 1,003 5,600
2023/03/17 975 1,024 975 1,015 8,200
2023/03/16 985 990 968 972 7,900
2023/03/15 1,003 1,019 982 993 8,200
2023/03/14 989 1,024 970 1,002 22,900
2023/03/13 985 1,000 972 977 53,300
2023/03/10 1,108 1,121 1,050 1,091 24,500
2023/03/09 1,092 1,117 1,088 1,098 6,000
2023/03/08 1,119 1,119 1,090 1,092 11,000
2023/03/07 1,117 1,160 1,096 1,135 15,300
2023/03/06 1,109 1,109 1,069 1,087 12,500
2023/03/03 1,074 1,100 1,070 1,100 4,000
2023/03/02 1,083 1,091 1,075 1,087 3,900
2023/03/01 1,106 1,106 1,060 1,099 10,100
2023/02/28 1,085 1,120 1,081 1,093 7,500
2023/02/27 1,085 1,109 1,055 1,095 5,800
2023/02/24 1,134 1,134 1,050 1,096 11,500
2023/02/22 1,125 1,125 1,097 1,104 6,000
2023/02/21 1,132 1,144 1,085 1,132 22,700
2023/02/20 1,053 1,125 1,030 1,125 27,800
2023/02/17 1,017 1,031 1,007 1,030 11,100
2023/02/16 1,008 1,042 1,006 1,021 7,600
2023/02/15 1,039 1,063 999 1,002 26,100
2023/02/14 1,062 1,069 1,030 1,069 9,600
2023/02/13 1,090 1,092 1,011 1,042 29,000
2023/02/10 1,090 1,103 1,033 1,080 57,700
2023/02/09 1,105 1,346 1,073 1,120 263,700
2023/02/08 1,019 1,125 1,019 1,073 91,600
2023/02/07 982 990 982 988 1,600
2023/02/06 993 999 990 990 2,700
2023/02/03 1,000 1,000 986 993 1,400
2023/02/02 979 1,001 979 1,001 3,900
2023/02/01 975 976 970 970 2,400
2023/01/31 978 978 968 975 800
2023/01/30 993 1,002 970 978 4,200
2023/01/27 1,006 1,035 994 996 10,200
2023/01/26 1,032 1,032 982 991 12,000
2023/01/25 1,016 1,040 1,000 1,026 14,200
2023/01/24 937 1,080 937 1,015 71,200
2023/01/23 941 949 936 937 2,100
2023/01/20 936 943 931 941 3,600
2023/01/19 931 942 931 934 2,400
2023/01/18 927 946 918 936 2,200
2023/01/17 932 936 919 927 2,400
2023/01/16 920 929 915 923 2,200
2023/01/13 904 933 904 933 3,100
2023/01/12 930 930 904 904 7,600
2023/01/11 920 926 905 920 4,400
2023/01/10 888 928 888 920 5,200
2023/01/06 905 905 878 889 10,200
2023/01/05 896 916 890 905 9,000
2023/01/04 920 925 896 902 12,900

このページの先頭へ