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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/22 | 914 | 914 | 882 | 883 | 11,900 |
| 2025/04/21 | 855 | 1,007 | 855 | 901 | 103,400 |
| 2025/04/18 | 851 | 887 | 851 | 857 | 3,400 |
| 2025/04/17 | 850 | 851 | 850 | 851 | 500 |
| 2025/04/16 | 838 | 871 | 838 | 857 | 2,500 |
| 2025/04/15 | 836 | 849 | 836 | 849 | 600 |
| 2025/04/14 | 847 | 850 | 847 | 849 | 2,700 |
| 2025/04/11 | 823 | 838 | 823 | 832 | 700 |
| 2025/04/10 | 868 | 868 | 848 | 853 | 2,500 |
| 2025/04/09 | 836 | 847 | 824 | 840 | 2,100 |
| 2025/04/08 | 838 | 852 | 835 | 851 | 1,700 |
| 2025/04/07 | 835 | 871 | 822 | 823 | 9,900 |
| 2025/04/04 | 887 | 887 | 860 | 877 | 9,100 |
| 2025/04/03 | 908 | 930 | 882 | 898 | 9,600 |
| 2025/04/02 | 923 | 923 | 909 | 911 | 2,700 |
| 2025/04/01 | 935 | 938 | 927 | 938 | 1,500 |
| 2025/03/31 | 923 | 960 | 923 | 936 | 6,100 |
| 2025/03/28 | 909 | 923 | 909 | 923 | 1,700 |
| 2025/03/27 | 940 | 940 | 934 | 934 | 300 |
| 2025/03/26 | 931 | 931 | 931 | 931 | 700 |
| 2025/03/25 | 930 | 931 | 929 | 931 | 2,800 |
| 2025/03/24 | 932 | 934 | 932 | 933 | 800 |
| 2025/03/21 | 932 | 934 | 931 | 931 | 800 |
| 2025/03/19 | 939 | 940 | 931 | 931 | 1,500 |
| 2025/03/18 | 929 | 932 | 929 | 929 | 500 |
| 2025/03/17 | 936 | 948 | 929 | 929 | 2,100 |
| 2025/03/14 | 930 | 946 | 930 | 936 | 800 |
| 2025/03/13 | 933 | 936 | 930 | 930 | 2,000 |
| 2025/03/12 | 933 | 933 | 933 | 933 | 200 |
| 2025/03/11 | 948 | 948 | 948 | 948 | 400 |
| 2025/03/10 | 941 | 948 | 935 | 948 | 3,300 |
| 2025/03/07 | 925 | 926 | 925 | 926 | 800 |
| 2025/03/05 | 942 | 942 | 927 | 927 | 2,800 |
| 2025/03/04 | 925 | 927 | 920 | 927 | 2,300 |
| 2025/03/03 | 929 | 930 | 925 | 925 | 500 |
| 2025/02/28 | 932 | 938 | 915 | 925 | 5,300 |
| 2025/02/27 | 938 | 938 | 932 | 932 | 300 |
| 2025/02/26 | 946 | 946 | 930 | 930 | 2,700 |
| 2025/02/25 | 928 | 944 | 928 | 935 | 2,400 |
| 2025/02/21 | 938 | 938 | 931 | 931 | 1,500 |
| 2025/02/20 | 945 | 945 | 940 | 940 | 4,500 |
| 2025/02/19 | 946 | 950 | 946 | 950 | 2,100 |
| 2025/02/18 | 945 | 950 | 943 | 950 | 1,900 |
| 2025/02/17 | 968 | 968 | 943 | 944 | 9,400 |
| 2025/02/14 | 955 | 968 | 952 | 967 | 12,900 |
| 2025/02/13 | 959 | 969 | 953 | 955 | 6,600 |
| 2025/02/12 | 949 | 960 | 945 | 959 | 8,600 |
| 2025/02/10 | 946 | 953 | 944 | 944 | 1,900 |
| 2025/02/07 | 945 | 956 | 944 | 945 | 1,300 |
| 2025/02/06 | 949 | 956 | 944 | 945 | 3,900 |
| 2025/02/05 | 946 | 952 | 946 | 949 | 600 |
| 2025/02/04 | 945 | 954 | 945 | 950 | 1,000 |
| 2025/02/03 | 944 | 948 | 944 | 945 | 4,300 |
| 2025/01/31 | 945 | 946 | 944 | 946 | 900 |
| 2025/01/30 | 942 | 955 | 942 | 945 | 1,900 |
| 2025/01/29 | 951 | 951 | 939 | 942 | 8,800 |
| 2025/01/28 | 946 | 951 | 945 | 951 | 1,800 |
| 2025/01/27 | 959 | 959 | 944 | 952 | 900 |
| 2025/01/24 | 950 | 952 | 938 | 952 | 5,600 |
| 2025/01/23 | 949 | 956 | 949 | 949 | 1,900 |
| 2025/01/22 | 953 | 959 | 950 | 951 | 2,400 |
| 2025/01/21 | 948 | 953 | 944 | 948 | 3,200 |
| 2025/01/20 | 946 | 952 | 944 | 948 | 3,100 |
| 2025/01/17 | 955 | 955 | 945 | 945 | 6,000 |
| 2025/01/16 | 951 | 964 | 947 | 949 | 10,800 |
| 2025/01/15 | 957 | 967 | 947 | 947 | 9,700 |
| 2025/01/14 | 950 | 963 | 938 | 944 | 8,300 |
| 2025/01/10 | 955 | 962 | 950 | 950 | 10,400 |
| 2025/01/09 | 998 | 998 | 964 | 964 | 30,400 |
| 2025/01/08 | 1,007 | 1,011 | 993 | 996 | 37,900 |
| 2025/01/07 | 1,058 | 1,074 | 1,000 | 1,012 | 195,800 |
| 2025/01/06 | 1,238 | 1,238 | 1,238 | 1,238 | 4,400 |
| 2024/12/30 | 1,638 | 1,638 | 1,638 | 1,638 | 83,000 |
| 2024/12/27 | 1,061 | 1,338 | 988 | 1,338 | 559,600 |
| 2024/12/26 | 903 | 1,038 | 903 | 1,038 | 74,200 |
| 2024/12/25 | 900 | 900 | 885 | 888 | 2,400 |
| 2024/12/24 | 900 | 900 | 900 | 900 | 500 |
| 2024/12/23 | 930 | 930 | 898 | 898 | 2,300 |
| 2024/12/20 | 930 | 930 | 930 | 930 | 100 |
| 2024/12/19 | 935 | 940 | 932 | 932 | 1,800 |
| 2024/12/18 | 935 | 935 | 932 | 935 | 500 |
| 2024/12/17 | 933 | 934 | 933 | 934 | 1,500 |
| 2024/12/16 | 940 | 940 | 935 | 935 | 2,700 |
| 2024/12/13 | 940 | 940 | 940 | 940 | 400 |
| 2024/12/12 | 947 | 947 | 935 | 940 | 900 |
| 2024/12/11 | 947 | 947 | 947 | 947 | 600 |
| 2024/12/10 | 947 | 947 | 947 | 947 | 400 |
| 2024/12/09 | 935 | 939 | 935 | 935 | 900 |
| 2024/12/06 | 935 | 947 | 935 | 947 | 500 |
| 2024/12/04 | 936 | 939 | 936 | 939 | 500 |
| 2024/12/03 | 948 | 948 | 939 | 939 | 1,800 |
| 2024/12/02 | 968 | 968 | 968 | 968 | 200 |
| 2024/11/29 | 941 | 941 | 941 | 941 | 100 |
| 2024/11/28 | 941 | 945 | 941 | 945 | 400 |
| 2024/11/27 | 955 | 955 | 942 | 945 | 300 |
| 2024/11/26 | 951 | 951 | 945 | 950 | 1,500 |
| 2024/11/25 | 948 | 948 | 945 | 945 | 1,800 |
| 2024/11/22 | 940 | 960 | 940 | 948 | 800 |
| 2024/11/21 | 936 | 936 | 935 | 935 | 300 |
| 2024/11/19 | 940 | 940 | 940 | 940 | 100 |
| 2024/11/18 | 940 | 940 | 940 | 940 | 300 |
| 2024/11/15 | 954 | 954 | 943 | 943 | 500 |
| 2024/11/14 | 955 | 955 | 952 | 954 | 2,000 |
| 2024/11/13 | 958 | 968 | 956 | 968 | 700 |
| 2024/11/12 | 983 | 983 | 958 | 958 | 1,600 |
| 2024/11/11 | 980 | 985 | 980 | 984 | 5,500 |
| 2024/11/08 | 985 | 987 | 985 | 987 | 800 |
| 2024/11/07 | 984 | 986 | 984 | 985 | 2,800 |
| 2024/11/06 | 989 | 989 | 977 | 984 | 900 |
| 2024/11/05 | 983 | 996 | 983 | 996 | 800 |
| 2024/11/01 | 974 | 984 | 971 | 983 | 3,300 |
| 2024/10/31 | 978 | 1,000 | 970 | 972 | 3,300 |
| 2024/10/30 | 977 | 993 | 962 | 979 | 5,200 |
| 2024/10/29 | 1,009 | 1,024 | 971 | 977 | 10,400 |
| 2024/10/28 | 1,043 | 1,113 | 969 | 1,014 | 57,100 |
| 2024/10/25 | 917 | 1,067 | 910 | 1,014 | 94,900 |
| 2024/10/24 | 917 | 917 | 917 | 917 | 200 |
| 2024/10/23 | 932 | 932 | 918 | 918 | 1,200 |
| 2024/10/22 | 940 | 940 | 932 | 932 | 400 |
| 2024/10/21 | 936 | 940 | 936 | 940 | 300 |
| 2024/10/18 | 936 | 936 | 936 | 936 | 1,100 |
| 2024/10/17 | 942 | 942 | 936 | 936 | 3,200 |
| 2024/10/16 | 944 | 950 | 944 | 950 | 600 |
| 2024/10/15 | 956 | 956 | 949 | 949 | 3,200 |
| 2024/10/11 | 957 | 963 | 957 | 957 | 900 |
| 2024/10/10 | 958 | 958 | 953 | 957 | 600 |
| 2024/10/09 | 971 | 971 | 946 | 947 | 1,700 |
| 2024/10/08 | 967 | 967 | 966 | 966 | 300 |
| 2024/10/07 | 960 | 969 | 958 | 967 | 1,300 |
| 2024/10/04 | 956 | 957 | 956 | 957 | 300 |