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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 790 | 792 | 776 | 776 | 4,900 |
| 2024/10/03 | 728 | 820 | 728 | 795 | 35,000 |
| 2024/10/02 | 722 | 734 | 700 | 734 | 8,400 |
| 2024/10/01 | 734 | 739 | 712 | 715 | 7,400 |
| 2024/09/30 | 734 | 743 | 725 | 732 | 7,600 |
| 2024/09/27 | 769 | 783 | 754 | 763 | 8,300 |
| 2024/09/26 | 795 | 795 | 768 | 770 | 8,000 |
| 2024/09/25 | 722 | 785 | 722 | 785 | 10,800 |
| 2024/09/24 | 775 | 783 | 762 | 762 | 6,500 |
| 2024/09/20 | 753 | 780 | 753 | 772 | 12,300 |
| 2024/09/19 | 740 | 748 | 728 | 748 | 8,100 |
| 2024/09/18 | 768 | 798 | 725 | 740 | 24,300 |
| 2024/09/17 | 670 | 751 | 668 | 745 | 39,300 |
| 2024/09/13 | 615 | 668 | 615 | 668 | 7,700 |
| 2024/09/12 | 621 | 623 | 620 | 622 | 1,400 |
| 2024/09/11 | 612 | 618 | 607 | 607 | 3,500 |
| 2024/09/10 | 611 | 619 | 603 | 619 | 2,900 |
| 2024/09/09 | 571 | 606 | 571 | 606 | 6,100 |
| 2024/09/06 | 604 | 607 | 591 | 591 | 6,000 |
| 2024/09/05 | 596 | 619 | 596 | 615 | 3,200 |
| 2024/09/04 | 623 | 623 | 603 | 603 | 5,900 |
| 2024/09/03 | 622 | 640 | 622 | 623 | 4,100 |
| 2024/09/02 | 634 | 634 | 622 | 622 | 2,300 |
| 2024/08/30 | 631 | 631 | 624 | 624 | 8,000 |
| 2024/08/29 | 641 | 641 | 625 | 625 | 4,000 |
| 2024/08/28 | 654 | 654 | 640 | 644 | 4,000 |
| 2024/08/27 | 648 | 654 | 630 | 651 | 7,700 |
| 2024/08/26 | 644 | 653 | 644 | 652 | 2,200 |
| 2024/08/23 | 641 | 649 | 641 | 647 | 500 |
| 2024/08/22 | 637 | 649 | 631 | 646 | 8,100 |
| 2024/08/21 | 627 | 638 | 623 | 638 | 8,200 |
| 2024/08/20 | 624 | 628 | 616 | 628 | 6,600 |
| 2024/08/19 | 628 | 632 | 620 | 624 | 2,400 |
| 2024/08/16 | 635 | 637 | 629 | 632 | 3,400 |
| 2024/08/15 | 620 | 634 | 617 | 634 | 4,700 |
| 2024/08/14 | 609 | 627 | 601 | 620 | 6,400 |
| 2024/08/13 | 618 | 619 | 602 | 619 | 3,400 |
| 2024/08/09 | 623 | 624 | 609 | 618 | 1,900 |
| 2024/08/08 | 608 | 629 | 608 | 623 | 1,000 |
| 2024/08/07 | 590 | 618 | 575 | 618 | 8,100 |
| 2024/08/06 | 540 | 600 | 540 | 591 | 16,300 |
| 2024/08/05 | 590 | 590 | 537 | 537 | 37,900 |
| 2024/08/02 | 686 | 686 | 635 | 637 | 11,000 |
| 2024/08/01 | 708 | 714 | 701 | 701 | 7,900 |
| 2024/07/31 | 706 | 720 | 706 | 711 | 4,600 |
| 2024/07/30 | 717 | 729 | 706 | 708 | 8,600 |
| 2024/07/29 | 715 | 729 | 715 | 723 | 5,300 |
| 2024/07/26 | 729 | 743 | 713 | 717 | 7,500 |
| 2024/07/25 | 728 | 738 | 722 | 726 | 6,500 |
| 2024/07/24 | 750 | 754 | 742 | 750 | 11,200 |
| 2024/07/23 | 749 | 755 | 740 | 741 | 2,900 |
| 2024/07/22 | 776 | 776 | 742 | 746 | 2,100 |
| 2024/07/19 | 770 | 771 | 740 | 771 | 7,600 |
| 2024/07/18 | 771 | 775 | 765 | 770 | 2,900 |
| 2024/07/17 | 776 | 791 | 771 | 780 | 11,900 |
| 2024/07/16 | 766 | 805 | 766 | 776 | 11,400 |
| 2024/07/12 | 735 | 755 | 729 | 755 | 15,900 |
| 2024/07/11 | 728 | 735 | 715 | 733 | 8,100 |
| 2024/07/10 | 736 | 741 | 726 | 732 | 4,400 |
| 2024/07/09 | 736 | 737 | 717 | 736 | 7,800 |
| 2024/07/08 | 741 | 752 | 735 | 736 | 5,800 |
| 2024/07/05 | 750 | 752 | 741 | 741 | 3,100 |
| 2024/07/04 | 745 | 751 | 740 | 750 | 6,700 |
| 2024/07/03 | 738 | 759 | 736 | 743 | 9,900 |
| 2024/07/02 | 750 | 753 | 728 | 740 | 5,900 |
| 2024/07/01 | 755 | 759 | 744 | 747 | 7,500 |
| 2024/06/28 | 761 | 766 | 755 | 755 | 3,000 |
| 2024/06/27 | 771 | 774 | 759 | 759 | 4,600 |
| 2024/06/26 | 760 | 774 | 759 | 759 | 4,400 |
| 2024/06/25 | 765 | 790 | 760 | 762 | 13,900 |
| 2024/06/24 | 740 | 777 | 739 | 761 | 18,700 |
| 2024/06/21 | 721 | 740 | 721 | 733 | 3,200 |
| 2024/06/20 | 710 | 734 | 705 | 720 | 13,900 |
| 2024/06/19 | 752 | 752 | 701 | 710 | 26,800 |
| 2024/06/18 | 800 | 800 | 755 | 762 | 29,200 |
| 2024/06/17 | 779 | 812 | 770 | 791 | 54,500 |
| 2024/06/14 | 873 | 899 | 862 | 899 | 16,700 |
| 2024/06/13 | 897 | 897 | 845 | 882 | 12,400 |
| 2024/06/12 | 876 | 888 | 872 | 888 | 3,500 |
| 2024/06/11 | 879 | 895 | 871 | 888 | 12,300 |
| 2024/06/10 | 864 | 884 | 864 | 871 | 11,400 |
| 2024/06/07 | 850 | 885 | 850 | 867 | 3,300 |
| 2024/06/06 | 906 | 906 | 846 | 850 | 10,100 |
| 2024/06/05 | 848 | 913 | 841 | 899 | 28,300 |
| 2024/06/04 | 848 | 851 | 835 | 837 | 2,900 |
| 2024/06/03 | 834 | 852 | 815 | 833 | 7,200 |
| 2024/05/31 | 809 | 830 | 802 | 819 | 7,600 |
| 2024/05/30 | 809 | 813 | 788 | 800 | 15,600 |
| 2024/05/29 | 820 | 824 | 812 | 813 | 4,600 |
| 2024/05/28 | 826 | 842 | 815 | 835 | 5,400 |
| 2024/05/27 | 832 | 847 | 828 | 840 | 3,400 |
| 2024/05/24 | 850 | 850 | 826 | 826 | 8,100 |
| 2024/05/23 | 878 | 884 | 855 | 865 | 7,200 |
| 2024/05/22 | 880 | 904 | 861 | 878 | 12,300 |
| 2024/05/21 | 915 | 915 | 868 | 868 | 16,700 |
| 2024/05/20 | 836 | 915 | 831 | 905 | 19,000 |
| 2024/05/17 | 848 | 880 | 848 | 855 | 14,100 |
| 2024/05/16 | 887 | 887 | 812 | 850 | 21,500 |
| 2024/05/15 | 901 | 901 | 863 | 886 | 6,200 |
| 2024/05/14 | 888 | 915 | 888 | 903 | 8,700 |
| 2024/05/13 | 919 | 919 | 881 | 900 | 8,900 |
| 2024/05/10 | 896 | 921 | 896 | 903 | 13,400 |
| 2024/05/09 | 900 | 904 | 872 | 892 | 10,100 |
| 2024/05/08 | 851 | 895 | 851 | 887 | 14,400 |
| 2024/05/07 | 879 | 879 | 851 | 851 | 6,000 |
| 2024/05/02 | 852 | 890 | 848 | 857 | 12,100 |
| 2024/05/01 | 827 | 868 | 823 | 852 | 13,300 |
| 2024/04/30 | 827 | 849 | 823 | 831 | 5,400 |
| 2024/04/26 | 807 | 832 | 801 | 820 | 12,700 |
| 2024/04/25 | 820 | 825 | 808 | 808 | 7,100 |
| 2024/04/24 | 810 | 840 | 809 | 830 | 13,200 |
| 2024/04/23 | 809 | 825 | 802 | 805 | 10,400 |
| 2024/04/22 | 785 | 829 | 785 | 809 | 23,000 |
| 2024/04/19 | 880 | 928 | 769 | 782 | 119,200 |
| 2024/04/18 | 808 | 841 | 808 | 823 | 21,100 |
| 2024/04/17 | 825 | 825 | 802 | 808 | 14,900 |
| 2024/04/16 | 812 | 839 | 810 | 823 | 19,000 |
| 2024/04/15 | 840 | 844 | 811 | 813 | 21,700 |
| 2024/04/12 | 845 | 869 | 845 | 856 | 13,000 |
| 2024/04/11 | 849 | 868 | 835 | 841 | 16,300 |
| 2024/04/10 | 842 | 883 | 842 | 858 | 14,900 |
| 2024/04/09 | 842 | 853 | 838 | 848 | 8,900 |
| 2024/04/08 | 842 | 857 | 828 | 848 | 14,100 |
| 2024/04/05 | 821 | 855 | 811 | 839 | 24,800 |
| 2024/04/04 | 849 | 856 | 835 | 836 | 18,100 |
| 2024/04/03 | 850 | 865 | 828 | 845 | 38,600 |
| 2024/04/02 | 912 | 912 | 860 | 865 | 64,200 |
| 2024/04/01 | 942 | 954 | 916 | 916 | 24,900 |
| 2024/03/29 | 955 | 960 | 937 | 942 | 21,700 |
| 2024/03/28 | 946 | 965 | 937 | 937 | 12,800 |
| 2024/03/27 | 964 | 964 | 940 | 945 | 27,600 |
| 2024/03/26 | 955 | 990 | 955 | 962 | 26,900 |
| 2024/03/25 | 998 | 1,012 | 970 | 970 | 54,100 |
| 2024/03/22 | 1,014 | 1,023 | 997 | 1,000 | 30,400 |
| 2024/03/21 | 1,015 | 1,026 | 990 | 1,014 | 49,200 |
| 2024/03/19 | 1,000 | 1,035 | 1,000 | 1,018 | 55,100 |
| 2024/03/18 | 1,105 | 1,108 | 1,010 | 1,015 | 201,700 |
| 2024/03/15 | 1,095 | 1,095 | 1,095 | 1,095 | 21,200 |
| 2024/03/14 | 991 | 996 | 939 | 945 | 47,300 |
| 2024/03/13 | 1,043 | 1,043 | 980 | 980 | 88,100 |
| 2024/03/12 | 965 | 1,084 | 951 | 1,073 | 78,600 |
| 2024/03/11 | 990 | 995 | 957 | 968 | 78,700 |
| 2024/03/08 | 1,029 | 1,087 | 1,011 | 1,015 | 138,700 |
| 2024/03/07 | 1,071 | 1,108 | 1,000 | 1,011 | 156,400 |
| 2024/03/06 | 1,147 | 1,159 | 1,071 | 1,090 | 163,800 |
| 2024/03/05 | 1,190 | 1,212 | 1,114 | 1,148 | 209,200 |
| 2024/03/04 | 1,256 | 1,268 | 1,169 | 1,205 | 181,000 |
| 2024/03/01 | 1,170 | 1,250 | 1,166 | 1,250 | 112,200 |
| 2024/02/29 | 1,257 | 1,257 | 1,130 | 1,189 | 144,500 |
| 2024/02/28 | 1,259 | 1,259 | 1,218 | 1,250 | 76,900 |
| 2024/02/27 | 1,290 | 1,303 | 1,238 | 1,259 | 131,700 |
| 2024/02/26 | 1,224 | 1,369 | 1,224 | 1,305 | 391,700 |
| 2024/02/22 | 1,210 | 1,229 | 1,181 | 1,201 | 120,200 |
| 2024/02/21 | 1,200 | 1,220 | 1,165 | 1,190 | 79,900 |
| 2024/02/20 | 1,192 | 1,249 | 1,176 | 1,224 | 147,700 |
| 2024/02/19 | 1,104 | 1,228 | 1,104 | 1,204 | 180,800 |
| 2024/02/16 | 1,143 | 1,159 | 1,072 | 1,097 | 107,100 |
| 2024/02/15 | 1,117 | 1,180 | 1,089 | 1,140 | 182,600 |
| 2024/02/14 | 1,060 | 1,158 | 1,034 | 1,114 | 296,400 |
| 2024/02/13 | 1,050 | 1,118 | 1,021 | 1,049 | 211,400 |
| 2024/02/09 | 1,036 | 1,088 | 1,031 | 1,043 | 84,000 |
| 2024/02/08 | 1,074 | 1,100 | 1,050 | 1,052 | 96,700 |
| 2024/02/07 | 1,128 | 1,148 | 1,076 | 1,089 | 126,200 |
| 2024/02/06 | 1,132 | 1,199 | 1,118 | 1,133 | 156,100 |
| 2024/02/05 | 1,155 | 1,220 | 1,131 | 1,132 | 233,800 |
| 2024/02/02 | 1,117 | 1,244 | 1,112 | 1,151 | 479,800 |
| 2024/02/01 | 1,141 | 1,170 | 1,100 | 1,115 | 213,300 |
| 2024/01/31 | 1,125 | 1,344 | 1,106 | 1,168 | 839,000 |
| 2024/01/30 | 1,304 | 1,410 | 1,140 | 1,148 | 791,500 |
| 2024/01/29 | 1,355 | 1,625 | 1,251 | 1,285 | 2,624,400 |
| 2024/01/26 | 1,325 | 1,325 | 1,280 | 1,325 | 323,900 |
| 2024/01/25 | 905 | 1,025 | 905 | 1,025 | 829,000 |
| 2024/01/24 | 951 | 952 | 860 | 875 | 348,900 |
| 2024/01/23 | 1,016 | 1,027 | 956 | 966 | 503,900 |
| 2024/01/22 | 934 | 1,115 | 893 | 1,027 | 2,293,200 |
| 2024/01/19 | 1,052 | 1,082 | 918 | 979 | 2,434,800 |
| 2024/01/18 | 779 | 779 | 779 | 779 | 16,500 |
| 2024/01/17 | 679 | 679 | 679 | 679 | 6,700 |
| 2024/01/16 | 594 | 598 | 576 | 579 | 8,200 |
| 2024/01/15 | 585 | 600 | 579 | 595 | 6,100 |
| 2024/01/12 | 596 | 596 | 580 | 585 | 12,900 |
| 2024/01/11 | 596 | 596 | 591 | 591 | 7,900 |
| 2024/01/10 | 588 | 596 | 586 | 586 | 9,600 |
| 2024/01/09 | 580 | 594 | 580 | 586 | 9,800 |
| 2024/01/05 | 571 | 578 | 566 | 578 | 5,200 |
| 2024/01/04 | 564 | 579 | 555 | 572 | 5,300 |