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
2019/12/30 2,090 2,112 2,040 2,085 14,900
2019/12/27 2,050 2,117 2,050 2,090 22,500
2019/12/26 2,015 2,060 2,015 2,025 32,800
2019/12/25 2,030 2,031 2,010 2,027 20,300
2019/12/24 2,041 2,061 2,008 2,027 18,500
2019/12/23 2,181 2,181 2,040 2,065 29,900
2019/12/20 2,023 2,100 2,012 2,031 16,200
2019/12/19 1,997 2,019 1,994 2,019 7,400
2019/12/18 2,029 2,070 1,985 1,997 24,000
2019/12/17 2,066 2,093 1,979 2,000 15,200
2019/12/16 2,098 2,119 2,061 2,066 6,600
2019/12/13 2,191 2,191 2,117 2,117 4,400
2019/12/12 2,200 2,200 2,115 2,150 5,100
2019/12/11 2,236 2,260 2,110 2,132 12,800
2019/12/10 2,272 2,291 2,250 2,250 3,200
2019/12/09 2,358 2,358 2,278 2,278 7,700
2019/12/06 2,255 2,313 2,252 2,304 5,500
2019/12/05 2,280 2,296 2,254 2,254 9,800
2019/12/04 2,292 2,323 2,269 2,272 5,900
2019/12/03 2,240 2,350 2,201 2,331 22,100
2019/12/02 2,390 2,390 2,272 2,280 27,200
2019/11/29 2,239 2,339 2,215 2,300 49,100
2019/11/28 2,168 2,238 2,164 2,221 6,800
2019/11/27 2,196 2,246 2,164 2,165 7,600
2019/11/26 2,270 2,274 2,180 2,187 14,800
2019/11/25 2,100 2,230 2,089 2,230 15,300
2019/11/22 2,059 2,101 2,050 2,065 6,300
2019/11/21 2,100 2,100 2,030 2,050 7,000
2019/11/20 2,113 2,122 2,071 2,071 9,600
2019/11/19 2,105 2,149 2,091 2,095 7,500
2019/11/18 2,152 2,155 2,082 2,123 8,700
2019/11/15 2,351 2,351 2,081 2,153 54,400
2019/11/14 2,410 2,433 2,328 2,351 14,800
2019/11/13 2,326 2,438 2,326 2,410 21,400
2019/11/12 2,355 2,398 2,311 2,376 18,200
2019/11/11 2,357 2,382 2,345 2,351 11,300
2019/11/08 2,240 2,385 2,240 2,332 19,400
2019/11/07 2,277 2,277 2,212 2,237 6,100
2019/11/06 2,285 2,285 2,202 2,203 11,500
2019/11/05 2,411 2,411 2,280 2,280 18,900
2019/11/01 2,230 2,412 2,202 2,372 40,500
2019/10/31 2,126 2,280 2,122 2,280 20,600
2019/10/30 2,178 2,280 2,121 2,125 24,700
2019/10/29 2,100 2,222 2,065 2,177 34,400
2019/10/28 2,080 2,108 2,065 2,065 3,300
2019/10/25 2,079 2,079 2,026 2,047 5,500
2019/10/24 2,119 2,120 2,067 2,090 7,000
2019/10/23 2,061 2,112 2,043 2,069 5,500
2019/10/21 2,001 2,115 2,001 2,072 7,800
2019/10/18 2,010 2,033 2,008 2,014 6,000
2019/10/17 2,051 2,066 2,006 2,008 3,800
2019/10/16 2,044 2,086 2,022 2,051 6,100
2019/10/15 2,024 2,024 1,990 2,022 8,200
2019/10/11 2,100 2,100 2,000 2,005 14,900
2019/10/10 2,200 2,200 2,101 2,101 11,100
2019/10/09 2,076 2,200 2,071 2,200 14,400
2019/10/08 2,049 2,118 2,048 2,102 8,300
2019/10/07 2,000 2,079 1,996 2,079 13,800
2019/10/04 1,994 2,024 1,976 1,996 4,900
2019/10/03 1,972 1,998 1,972 1,994 3,000
2019/10/02 2,000 2,019 1,961 2,019 6,200
2019/10/01 2,035 2,035 2,002 2,024 4,100
2019/09/30 2,004 2,050 1,987 2,035 5,800
2019/09/27 2,124 2,124 2,005 2,035 17,900
2019/09/26 2,190 2,244 2,065 2,085 52,400
2019/09/25 2,015 2,367 2,012 2,240 144,200
2019/09/24 1,969 2,020 1,944 2,001 10,800
2019/09/20 1,960 1,979 1,931 1,944 7,400
2019/09/19 1,955 1,993 1,950 1,960 9,300
2019/09/18 1,966 1,995 1,950 1,950 4,300
2019/09/17 1,986 1,986 1,956 1,965 3,600
2019/09/13 2,007 2,010 1,980 1,989 7,800
2019/09/12 2,085 2,100 1,990 2,009 13,200
2019/09/11 2,025 2,088 2,018 2,078 6,900
2019/09/10 2,153 2,153 2,004 2,020 20,700
2019/09/09 2,158 2,189 2,143 2,147 4,400
2019/09/06 2,140 2,198 2,140 2,158 13,100
2019/09/05 2,243 2,342 2,125 2,128 34,600
2019/09/04 2,463 2,495 2,231 2,243 51,300
2019/09/03 2,360 2,618 2,350 2,472 57,100
2019/09/02 2,253 2,395 2,253 2,357 35,000
2019/08/30 2,127 2,288 2,127 2,275 13,000
2019/08/29 2,181 2,207 2,095 2,127 10,300
2019/08/28 2,200 2,234 2,140 2,189 17,400
2019/08/27 2,035 2,173 2,033 2,162 13,200
2019/08/26 2,070 2,097 2,020 2,020 11,000
2019/08/23 2,085 2,150 2,079 2,122 10,400
2019/08/22 2,124 2,183 2,085 2,094 13,300
2019/08/21 2,090 2,139 2,072 2,111 13,700
2019/08/20 1,978 2,110 1,956 2,094 28,200
2019/08/19 2,010 2,010 1,920 1,956 13,000
2019/08/16 2,060 2,060 1,985 1,995 13,400
2019/08/15 2,013 2,089 1,975 2,056 17,300
2019/08/14 2,200 2,207 2,075 2,078 18,400
2019/08/13 2,348 2,376 2,172 2,172 33,400
2019/08/09 2,552 2,583 2,480 2,528 20,700
2019/08/08 2,372 2,580 2,331 2,553 25,400
2019/08/07 2,425 2,425 2,350 2,379 10,600
2019/08/06 2,341 2,432 2,326 2,432 13,000
2019/08/05 2,581 2,581 2,433 2,465 20,300
2019/08/02 2,597 2,681 2,582 2,582 13,400
2019/08/01 2,665 2,681 2,601 2,634 11,300
2019/07/31 2,703 2,720 2,655 2,715 6,900
2019/07/30 2,729 2,760 2,706 2,706 8,500
2019/07/29 2,720 2,750 2,670 2,729 6,400
2019/07/26 2,691 2,780 2,651 2,711 10,700
2019/07/25 2,797 2,800 2,671 2,686 20,400
2019/07/24 2,920 2,920 2,797 2,797 15,100
2019/07/23 2,900 2,940 2,828 2,927 32,800
2019/07/22 2,720 2,944 2,705 2,870 55,600
2019/07/19 2,607 2,750 2,607 2,732 22,900
2019/07/18 2,694 2,700 2,569 2,607 28,900
2019/07/17 2,688 2,743 2,681 2,694 15,000
2019/07/16 2,825 2,877 2,679 2,681 34,500
2019/07/12 2,980 3,015 2,810 2,845 84,200
2019/07/11 3,170 3,195 3,020 3,030 22,500
2019/07/10 3,215 3,240 3,100 3,130 45,600
2019/07/09 3,400 3,435 3,220 3,220 48,300
2019/07/08 3,275 3,400 3,220 3,375 58,900
2019/07/05 3,320 3,330 3,220 3,240 37,900
2019/07/04 3,500 3,525 3,310 3,320 69,000
2019/07/03 3,655 3,755 3,435 3,500 131,800
2019/07/02 3,310 3,605 3,310 3,585 157,600
2019/07/01 3,340 3,445 3,155 3,270 92,300
2019/06/28 3,400 3,460 3,270 3,310 116,900
2019/06/27 3,470 3,540 3,235 3,340 180,700
2019/06/26 3,555 3,850 3,555 3,670 494,000
2019/06/25 3,950 3,995 3,485 3,485 542,500
2019/06/24 4,825 4,995 4,125 4,160 851,100

このページの先頭へ