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
2026/05/26 1,128 1,138 1,083 1,087 32,200
2026/05/25 1,135 1,175 1,106 1,131 39,700
2026/05/22 1,109 1,135 1,090 1,124 27,800
2026/05/21 1,125 1,125 1,064 1,081 35,200
2026/05/20 1,155 1,156 1,087 1,095 39,400
2026/05/19 1,165 1,200 1,154 1,155 17,700
2026/05/18 1,189 1,190 1,148 1,165 22,700
2026/05/15 1,171 1,197 1,163 1,182 32,400
2026/05/14 1,192 1,220 1,165 1,176 29,600
2026/05/13 1,164 1,185 1,159 1,185 16,100
2026/05/12 1,185 1,208 1,154 1,175 28,900
2026/05/11 1,155 1,196 1,144 1,181 43,500
2026/05/08 1,102 1,153 1,099 1,148 32,100
2026/05/07 1,110 1,134 1,103 1,112 31,100
2026/05/01 1,163 1,164 1,084 1,100 119,800
2026/04/30 1,168 1,256 1,158 1,164 59,900
2026/04/28 1,196 1,200 1,160 1,170 40,700
2026/04/27 1,244 1,254 1,143 1,200 151,600
2026/04/24 1,260 1,291 1,243 1,244 40,900
2026/04/23 1,291 1,291 1,232 1,253 24,000
2026/04/22 1,249 1,278 1,247 1,278 34,200
2026/04/21 1,286 1,295 1,244 1,246 63,300
2026/04/20 1,300 1,390 1,281 1,284 130,800
2026/04/17 1,317 1,373 1,294 1,319 87,100
2026/04/16 1,355 1,355 1,280 1,317 112,500
2026/04/15 1,234 1,334 1,233 1,325 116,200
2026/04/14 1,278 1,289 1,230 1,248 35,600
2026/04/13 1,240 1,297 1,219 1,271 114,600
2026/04/10 1,230 1,262 1,216 1,243 61,200
2026/04/09 1,275 1,282 1,207 1,232 92,600
2026/04/08 1,272 1,321 1,263 1,295 136,400
2026/04/07 1,300 1,359 1,238 1,251 145,300
2026/04/06 1,278 1,409 1,260 1,328 228,700
2026/04/03 1,319 1,349 1,273 1,284 89,600
2026/03/27 1,266 1,335 1,255 1,335 90,000
2026/03/26 1,326 1,350 1,276 1,296 103,300
2026/03/25 1,331 1,361 1,290 1,356 141,800
2026/03/24 1,439 1,470 1,294 1,303 293,300
2026/03/23 1,547 1,587 1,354 1,379 277,600
2026/03/19 1,750 1,828 1,621 1,667 569,400
2026/03/18 1,919 2,100 1,768 1,861 2,221,000
2026/03/17 1,730 1,930 1,616 1,818 2,397,200
2026/03/16 1,573 1,575 1,428 1,530 267,300
2026/03/13 1,622 1,654 1,512 1,613 502,600
2026/03/12 1,404 1,680 1,350 1,615 1,850,900
2026/03/11 1,406 1,616 1,268 1,429 1,259,500
2026/03/10 1,396 1,426 1,267 1,316 1,242,900
2026/03/09 1,126 1,126 1,126 1,126 16,100
2026/03/06 886 976 880 976 22,100
2026/03/05 826 840 817 826 7,700
2026/03/04 796 815 775 796 15,600
2026/03/03 844 844 803 803 14,700
2026/03/02 837 845 837 844 4,900
2026/02/27 848 863 845 845 11,100
2026/02/26 843 850 840 848 6,100
2026/02/25 850 863 838 843 8,200
2026/02/24 825 841 825 839 8,500
2026/02/20 848 848 820 820 8,800
2026/02/19 833 850 833 848 6,100
2026/02/18 826 834 823 833 3,400
2026/02/17 823 835 823 830 3,500
2026/02/16 822 840 822 824 7,900
2026/02/13 841 841 813 818 23,700
2026/02/12 860 868 843 843 8,200
2026/02/10 846 879 846 852 12,900
2026/02/09 850 861 833 834 10,900
2026/02/06 836 867 824 849 8,400
2026/02/05 837 840 825 836 4,600
2026/02/04 831 842 823 830 6,600
2026/02/03 828 846 826 831 17,500
2026/02/02 824 828 816 820 7,800
2026/01/30 820 823 809 816 5,800
2026/01/29 819 824 811 816 7,900
2026/01/28 817 827 816 819 10,000
2026/01/27 820 835 820 821 9,500
2026/01/26 837 838 821 821 13,900
2026/01/23 827 833 818 833 15,800
2026/01/22 840 840 820 827 16,100
2026/01/21 842 842 819 832 23,900
2026/01/20 825 833 816 833 15,800
2026/01/19 836 848 820 825 15,300
2026/01/16 813 843 813 821 23,400
2026/01/15 814 826 810 811 14,300
2026/01/14 821 826 812 814 5,400
2026/01/13 837 837 811 826 9,600
2026/01/09 821 822 812 813 5,500
2026/01/08 823 823 810 812 15,100
2026/01/07 823 834 816 823 11,400
2026/01/06 829 843 823 823 10,600
2026/01/05 835 850 822 827 6,100

このページの先頭へ