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

ブランディングテクノロジー(7067)の株価時系列情報

ブランディングテクノロジー(7067)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
2026/07/03 956 956 956 956 100
2026/06/26 959 961 950 956 1,900
2026/06/25 983 983 968 968 200
2026/06/24 994 994 980 980 300
2026/06/23 993 993 993 993 400
2026/06/22 998 998 993 993 1,500
2026/06/19 999 999 989 998 1,200
2026/06/18 999 999 999 999 300
2026/06/17 1,005 1,005 999 999 1,100
2026/06/16 1,005 1,005 1,005 1,005 200
2026/06/15 1,010 1,020 1,005 1,005 500
2026/06/12 1,001 1,010 1,001 1,002 800
2026/06/11 1,005 1,005 1,001 1,001 800
2026/06/10 1,010 1,010 1,005 1,005 1,000
2026/06/09 1,014 1,014 976 1,010 3,300
2026/06/08 1,033 1,033 1,014 1,014 1,200
2026/06/05 1,008 1,038 1,007 1,038 3,900
2026/06/04 977 978 977 978 1,000
2026/06/03 962 992 961 992 2,300
2026/06/02 986 986 950 961 4,700
2026/06/01 1,006 1,006 982 986 600
2026/05/29 1,007 1,007 1,006 1,006 300
2026/05/28 1,023 1,023 998 1,007 1,500
2026/05/27 1,060 1,060 980 1,023 6,500
2026/05/26 1,024 1,063 1,024 1,053 9,900
2026/05/25 1,140 1,140 1,023 1,023 42,700
2026/05/22 1,140 1,140 1,139 1,140 22,300
2026/05/21 954 990 954 990 2,900
2026/05/20 941 941 940 940 200
2026/05/19 930 986 930 950 1,900
2026/05/18 914 915 914 915 200
2026/05/15 915 915 913 913 500
2026/05/14 916 931 916 918 600
2026/05/13 912 926 911 917 2,600
2026/05/12 911 931 911 931 700
2026/05/11 921 921 921 921 100
2026/05/08 915 921 915 921 800
2026/05/07 920 920 920 920 100
2026/05/01 919 920 919 919 600
2026/04/28 917 920 910 913 400
2026/04/27 927 927 917 917 800
2026/04/24 929 929 929 929 1,200
2026/04/23 914 914 914 914 300
2026/04/22 929 929 914 914 500
2026/04/21 907 929 906 929 2,400
2026/04/20 918 918 906 907 700
2026/04/17 921 921 904 921 1,200
2026/04/16 975 975 920 921 7,000
2026/04/15 989 989 974 975 1,000
2026/04/14 991 991 989 989 1,500
2026/04/13 1,002 1,002 1,002 1,002 200
2026/04/10 997 1,001 990 990 400
2026/04/08 999 1,027 999 1,027 400
2026/04/07 1,010 1,029 987 1,029 700
2026/04/06 1,010 1,010 1,010 1,010 100
2026/04/02 1,006 1,006 991 1,006 400
2026/04/01 984 1,010 984 1,010 1,300
2026/03/31 992 992 992 992 400
2026/03/27 975 1,040 975 999 1,500
2026/03/26 979 990 966 975 1,100
2026/03/25 990 990 990 990 100
2026/03/24 990 990 990 990 200
2026/03/23 1,000 1,000 1,000 1,000 100
2026/03/19 1,019 1,019 1,001 1,001 200
2026/03/18 1,005 1,008 1,000 1,000 5,000
2026/03/16 975 990 975 990 400
2026/03/13 975 982 959 967 1,500
2026/03/12 977 983 968 983 400
2026/03/11 980 982 968 982 400
2026/03/10 982 982 967 982 1,100
2026/03/09 976 982 947 982 2,200
2026/03/06 974 1,000 963 988 1,800
2026/03/05 984 997 950 968 2,800
2026/03/04 982 1,009 982 983 1,000
2026/03/03 1,006 1,006 970 1,002 2,400
2026/03/02 1,029 1,029 1,025 1,025 200
2026/02/27 1,040 1,040 1,027 1,030 1,000
2026/02/26 1,030 1,040 1,025 1,040 1,900
2026/02/25 1,019 1,030 1,006 1,025 2,200
2026/02/24 998 1,019 998 1,019 1,400
2026/02/20 988 1,010 988 1,010 4,400
2026/02/19 992 1,029 990 1,000 3,700
2026/02/18 994 1,044 983 992 7,300
2026/02/17 1,048 1,054 1,048 1,054 200
2026/02/16 1,029 1,058 1,029 1,058 500
2026/02/13 1,035 1,063 1,033 1,059 1,100
2026/02/12 1,034 1,034 1,034 1,034 200
2026/02/10 1,017 1,074 1,011 1,035 4,000
2026/02/09 1,028 1,028 1,010 1,020 400
2026/02/06 1,020 1,024 1,020 1,024 500
2026/02/05 1,036 1,040 1,026 1,026 2,900
2026/02/04 1,045 1,080 1,011 1,040 3,500
2026/02/03 1,043 1,071 1,041 1,060 700
2026/02/02 1,061 1,061 1,061 1,061 100
2026/01/30 1,065 1,121 1,065 1,090 2,100
2026/01/29 1,123 1,123 1,082 1,082 2,200
2026/01/28 1,064 1,137 1,064 1,124 2,500
2026/01/27 1,075 1,117 1,075 1,079 1,700
2026/01/26 1,117 1,123 1,075 1,086 9,100
2026/01/23 1,094 1,144 1,094 1,117 5,900
2026/01/22 1,050 1,074 1,050 1,064 3,000
2026/01/21 1,077 1,084 1,064 1,064 1,500
2026/01/20 1,092 1,092 1,092 1,092 100
2026/01/19 1,094 1,123 1,093 1,111 700
2026/01/16 1,114 1,124 1,102 1,124 1,100
2026/01/15 1,100 1,135 1,091 1,135 2,300
2026/01/14 1,166 1,166 1,104 1,115 8,300
2026/01/13 1,129 1,155 1,102 1,136 10,200
2026/01/09 1,249 1,520 1,097 1,159 301,100
2026/01/08 1,059 1,265 1,051 1,265 38,100
2026/01/07 995 1,095 995 1,089 14,800
2026/01/06 1,016 1,016 1,016 1,016 100
2026/01/05 1,000 1,025 996 1,020 1,400
2025/12/30 1,015 1,015 1,015 1,015 100
2025/12/29 1,011 1,025 1,011 1,015 1,400
2025/12/26 1,008 1,008 992 996 2,800
2025/12/25 1,007 1,015 987 1,015 1,200
2025/12/24 1,005 1,039 999 1,007 6,200
2025/12/23 975 999 975 999 1,900
2025/12/22 995 995 972 980 3,900
2025/12/19 987 1,000 972 1,000 2,500
2025/12/18 957 980 957 980 2,000
2025/12/17 970 1,000 968 971 2,800
2025/12/16 992 992 959 959 4,800
2025/12/15 982 1,000 980 980 3,800
2025/12/12 985 1,100 950 980 77,000
2025/12/11 969 984 969 984 400
2025/12/09 984 984 977 977 200
2025/12/08 999 999 999 999 100
2025/12/05 996 1,000 996 999 900
2025/12/03 999 1,003 976 991 1,100
2025/12/02 1,001 1,001 974 998 700
2025/12/01 993 1,020 993 1,011 3,900
2025/11/28 952 988 952 985 3,700
2025/11/27 975 975 960 960 1,400
2025/11/26 962 979 962 979 2,400
2025/11/25 972 972 966 966 1,300
2025/11/21 968 983 950 967 5,700
2025/11/20 970 986 970 983 1,300
2025/11/19 978 990 975 977 1,100
2025/11/18 1,015 1,020 974 985 7,100
2025/11/17 966 985 953 985 2,400
2025/11/14 974 979 968 968 1,100
2025/11/13 970 1,004 970 989 1,700
2025/11/12 999 1,000 999 1,000 700
2025/11/11 994 994 994 994 100
2025/11/10 981 1,004 981 1,004 500
2025/11/07 993 993 993 993 100
2025/11/05 1,011 1,019 993 993 2,500
2025/11/04 1,020 1,020 1,009 1,018 700
2025/10/31 986 1,023 984 1,023 1,400
2025/10/30 1,003 1,003 1,003 1,003 100
2025/10/29 1,012 1,012 996 1,009 3,000
2025/10/28 1,032 1,032 1,001 1,019 5,000
2025/10/27 999 1,032 980 1,032 8,500
2025/10/24 996 1,000 980 992 3,200
2025/10/23 975 984 975 984 800
2025/10/22 974 974 974 974 100
2025/10/21 980 980 980 980 500
2025/10/20 982 995 980 980 6,700
2025/10/17 950 977 950 977 1,500
2025/10/16 954 966 952 960 900
2025/10/15 950 965 950 963 1,200
2025/10/14 959 973 951 960 2,500
2025/10/10 967 974 965 974 1,800
2025/10/09 980 989 966 973 4,500
2025/10/08 974 976 967 971 5,500
2025/10/07 981 981 971 971 1,400
2025/10/06 966 980 962 962 13,100
2025/10/03 1,001 1,062 965 966 23,100
2025/10/02 955 959 952 959 800
2025/10/01 952 967 952 958 3,600
2025/09/30 991 991 952 964 7,400
2025/09/29 1,000 1,000 987 987 6,000
2025/09/26 991 991 984 984 3,500
2025/09/25 1,000 1,000 987 991 900
2025/09/24 1,000 1,000 985 999 8,300
2025/09/22 1,008 1,008 997 1,000 700
2025/09/19 992 1,032 992 1,005 4,100
2025/09/18 996 1,001 996 1,001 1,000
2025/09/17 1,001 1,006 993 996 3,000
2025/09/16 996 1,006 995 1,006 1,800
2025/09/12 1,000 1,009 998 998 1,600
2025/09/11 1,002 1,008 1,000 1,000 11,800
2025/09/10 1,000 1,011 990 1,011 2,300
2025/09/09 1,005 1,015 1,001 1,001 3,200
2025/09/08 1,018 1,018 1,010 1,010 1,300
2025/09/05 1,013 1,014 992 1,014 3,900
2025/09/04 992 1,013 990 1,013 13,200
2025/09/03 1,003 1,011 993 994 4,000
2025/09/02 994 1,017 994 1,017 2,100
2025/09/01 997 1,005 992 999 3,200
2025/08/29 993 1,000 990 998 7,000
2025/08/28 1,007 1,016 998 998 3,300
2025/08/27 1,031 1,031 1,009 1,011 3,000
2025/08/26 1,043 1,043 1,020 1,036 3,700
2025/08/25 1,029 1,043 1,015 1,043 8,200
2025/08/22 1,022 1,040 1,008 1,040 12,300
2025/08/21 1,010 1,013 1,004 1,013 2,000
2025/08/20 1,016 1,016 1,000 1,009 5,900

このページの先頭へ