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 |
|---|---|---|---|---|---|
| 2026/02/27 | 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 |
| 2025/08/19 | 1,035 | 1,040 | 1,016 | 1,016 | 5,300 |
| 2025/08/18 | 1,022 | 1,033 | 1,022 | 1,033 | 5,300 |
| 2025/08/15 | 997 | 1,015 | 995 | 1,015 | 10,000 |
| 2025/08/14 | 998 | 1,008 | 997 | 998 | 7,100 |
| 2025/08/13 | 1,030 | 1,033 | 990 | 1,002 | 12,800 |
| 2025/08/12 | 1,011 | 1,030 | 1,007 | 1,021 | 22,500 |
| 2025/08/08 | 1,075 | 1,075 | 1,050 | 1,050 | 13,200 |
| 2025/08/07 | 1,100 | 1,103 | 1,072 | 1,075 | 10,300 |
| 2025/08/06 | 1,076 | 1,100 | 1,072 | 1,087 | 11,300 |
| 2025/08/05 | 1,076 | 1,083 | 1,070 | 1,083 | 9,500 |
| 2025/08/04 | 1,078 | 1,097 | 1,070 | 1,076 | 16,100 |
| 2025/08/01 | 1,151 | 1,155 | 1,100 | 1,108 | 51,300 |
| 2025/07/31 | 1,199 | 1,199 | 1,142 | 1,160 | 49,500 |
| 2025/07/30 | 1,296 | 1,299 | 1,170 | 1,170 | 95,000 |
| 2025/07/29 | 1,288 | 1,399 | 1,228 | 1,245 | 687,500 |
| 2025/07/28 | 1,178 | 1,538 | 1,178 | 1,538 | 704,600 |
| 2025/07/25 | 1,302 | 1,410 | 1,131 | 1,238 | 824,100 |
| 2025/07/24 | 1,022 | 1,122 | 1,022 | 1,122 | 80,900 |
| 2025/07/23 | 967 | 972 | 955 | 972 | 700 |
| 2025/07/22 | 943 | 973 | 943 | 970 | 3,400 |
| 2025/07/18 | 949 | 961 | 941 | 942 | 1,000 |
| 2025/07/17 | 952 | 966 | 952 | 962 | 500 |
| 2025/07/16 | 982 | 1,019 | 957 | 967 | 30,700 |
| 2025/07/15 | 967 | 967 | 967 | 967 | 500 |
| 2025/07/14 | 970 | 970 | 970 | 970 | 100 |
| 2025/07/11 | 993 | 1,000 | 983 | 985 | 7,700 |
| 2025/07/10 | 957 | 979 | 949 | 979 | 2,200 |
| 2025/07/09 | 947 | 965 | 944 | 957 | 13,900 |
| 2025/07/08 | 931 | 954 | 931 | 946 | 800 |
| 2025/07/07 | 952 | 967 | 946 | 946 | 2,400 |
| 2025/07/04 | 976 | 981 | 963 | 967 | 1,200 |
| 2025/07/03 | 981 | 983 | 968 | 983 | 1,800 |
| 2025/07/02 | 970 | 989 | 969 | 983 | 1,100 |
| 2025/06/30 | 975 | 985 | 965 | 985 | 600 |
| 2025/06/27 | 975 | 975 | 975 | 975 | 100 |
| 2025/06/26 | 954 | 991 | 954 | 990 | 7,400 |
| 2025/06/25 | 962 | 973 | 957 | 957 | 2,000 |
| 2025/06/24 | 962 | 963 | 949 | 962 | 700 |
| 2025/06/23 | 959 | 960 | 945 | 955 | 1,300 |
| 2025/06/20 | 943 | 961 | 943 | 944 | 2,500 |
| 2025/06/19 | 953 | 962 | 946 | 954 | 1,300 |
| 2025/06/18 | 941 | 960 | 941 | 960 | 3,000 |
| 2025/06/17 | 943 | 953 | 924 | 953 | 2,500 |
| 2025/06/16 | 949 | 957 | 933 | 948 | 6,700 |
| 2025/06/13 | 904 | 919 | 903 | 919 | 1,400 |
| 2025/06/11 | 908 | 908 | 908 | 908 | 800 |
| 2025/06/10 | 908 | 919 | 908 | 919 | 4,700 |
| 2025/06/09 | 893 | 908 | 893 | 907 | 1,300 |
| 2025/06/06 | 893 | 908 | 893 | 901 | 1,600 |
| 2025/06/05 | 905 | 907 | 896 | 902 | 2,100 |
| 2025/06/04 | 888 | 918 | 888 | 908 | 1,000 |
| 2025/06/03 | 870 | 906 | 870 | 887 | 4,600 |
| 2025/06/02 | 880 | 882 | 869 | 869 | 3,300 |
| 2025/05/30 | 884 | 887 | 884 | 885 | 1,400 |
| 2025/05/29 | 886 | 897 | 886 | 887 | 700 |
| 2025/05/28 | 893 | 895 | 889 | 889 | 2,700 |
| 2025/05/27 | 909 | 923 | 885 | 892 | 5,500 |
| 2025/05/26 | 910 | 921 | 903 | 921 | 800 |
| 2025/05/23 | 899 | 910 | 899 | 910 | 1,000 |
| 2025/05/22 | 900 | 902 | 895 | 895 | 1,500 |
| 2025/05/21 | 914 | 927 | 913 | 914 | 700 |
| 2025/05/20 | 918 | 918 | 895 | 912 | 5,000 |
| 2025/05/19 | 922 | 922 | 895 | 907 | 4,800 |
| 2025/05/16 | 889 | 1,017 | 871 | 925 | 93,900 |
| 2025/05/15 | 875 | 922 | 875 | 900 | 3,400 |
| 2025/05/14 | 879 | 893 | 879 | 893 | 2,500 |
| 2025/05/13 | 894 | 895 | 876 | 879 | 2,400 |
| 2025/05/12 | 887 | 887 | 887 | 887 | 300 |
| 2025/05/09 | 876 | 880 | 876 | 880 | 600 |
| 2025/05/08 | 871 | 875 | 871 | 875 | 400 |
| 2025/05/01 | 881 | 881 | 881 | 881 | 400 |
| 2025/04/30 | 899 | 909 | 864 | 880 | 5,600 |
| 2025/04/28 | 886 | 898 | 878 | 892 | 3,300 |
| 2025/04/25 | 902 | 902 | 882 | 885 | 2,600 |
| 2025/04/24 | 884 | 901 | 884 | 901 | 4,300 |
| 2025/04/23 | 910 | 910 | 883 | 883 | 3,100 |