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
2020/12/30 1,122 1,122 1,080 1,084 13,700
2020/12/29 1,110 1,145 1,100 1,122 9,000
2020/12/28 1,116 1,116 1,066 1,099 34,900
2020/12/25 1,104 1,132 1,103 1,132 7,600
2020/12/24 1,109 1,131 1,102 1,119 5,600
2020/12/23 1,139 1,169 1,111 1,129 31,600
2020/12/22 1,196 1,215 1,100 1,133 26,400
2020/12/21 1,260 1,277 1,217 1,217 6,600
2020/12/18 1,255 1,287 1,255 1,255 12,700
2020/12/17 1,300 1,300 1,255 1,255 26,900
2020/12/16 1,291 1,320 1,286 1,300 1,500
2020/12/15 1,305 1,326 1,266 1,319 11,800
2020/12/14 1,315 1,337 1,305 1,305 6,600
2020/12/11 1,371 1,371 1,315 1,315 3,500
2020/12/10 1,411 1,411 1,338 1,341 6,300
2020/12/09 1,326 1,424 1,326 1,411 7,800
2020/12/08 1,363 1,377 1,295 1,326 35,100
2020/12/07 1,450 1,500 1,404 1,404 9,000
2020/12/04 1,500 1,515 1,451 1,451 11,400
2020/12/03 1,555 1,555 1,518 1,523 3,500
2020/12/02 1,515 1,565 1,515 1,554 6,600
2020/12/01 1,530 1,539 1,498 1,513 5,700
2020/11/30 1,580 1,600 1,511 1,511 25,300
2020/11/27 1,551 1,559 1,507 1,544 5,300
2020/11/26 1,600 1,600 1,520 1,526 6,100
2020/11/25 1,623 1,634 1,520 1,524 20,500
2020/11/24 1,517 1,634 1,517 1,598 11,400
2020/11/20 1,480 1,493 1,467 1,487 3,200
2020/11/19 1,482 1,496 1,458 1,480 3,600
2020/11/18 1,397 1,480 1,397 1,475 5,200
2020/11/17 1,467 1,467 1,375 1,415 13,700
2020/11/16 1,564 1,564 1,482 1,497 12,300
2020/11/13 1,664 1,664 1,568 1,594 4,200
2020/11/12 1,689 1,689 1,619 1,624 3,300
2020/11/11 1,619 1,663 1,610 1,649 5,200
2020/11/10 1,664 1,665 1,608 1,627 5,900
2020/11/09 1,666 1,685 1,626 1,664 3,300
2020/11/06 1,621 1,715 1,593 1,672 9,200
2020/11/05 1,621 1,663 1,612 1,624 2,400
2020/11/04 1,603 1,686 1,603 1,637 7,100
2020/11/02 1,581 1,607 1,526 1,603 6,700
2020/10/30 1,622 1,656 1,525 1,565 20,400
2020/10/29 1,680 1,680 1,594 1,660 9,400
2020/10/28 1,768 1,768 1,683 1,700 6,600
2020/10/27 1,705 1,765 1,676 1,737 16,400
2020/10/26 1,766 1,820 1,726 1,745 19,600
2020/10/23 1,760 1,836 1,650 1,766 15,000
2020/10/22 1,888 1,888 1,751 1,755 20,700
2020/10/21 1,871 1,924 1,839 1,865 16,500
2020/10/20 1,764 1,911 1,755 1,891 21,200
2020/10/19 1,819 1,819 1,720 1,763 31,100
2020/10/16 1,894 1,915 1,810 1,820 42,500
2020/10/15 2,068 2,070 1,910 1,925 47,400
2020/10/14 2,089 2,113 2,040 2,064 25,000
2020/10/13 2,140 2,169 2,068 2,130 33,700
2020/10/12 2,075 2,128 1,995 2,123 38,200
2020/10/09 2,103 2,158 2,030 2,044 57,400
2020/10/08 2,222 2,276 2,070 2,102 85,100
2020/10/07 2,222 2,419 2,217 2,230 205,700
2020/10/06 2,102 2,365 2,101 2,263 186,100
2020/10/05 2,080 2,166 2,025 2,052 119,500
2020/10/02 2,227 2,370 1,983 1,990 293,500
2020/09/30 2,368 2,656 2,250 2,300 737,800
2020/09/29 2,230 2,339 2,031 2,218 393,500
2020/09/28 1,670 2,030 1,660 2,030 98,800
2020/09/25 1,524 1,669 1,524 1,630 22,900
2020/09/24 1,546 1,620 1,521 1,546 14,000
2020/09/23 1,585 1,588 1,506 1,546 30,000
2020/09/18 1,733 1,734 1,600 1,620 25,000
2020/09/17 1,650 1,770 1,650 1,693 37,700
2020/09/16 1,600 1,649 1,555 1,631 25,300
2020/09/15 1,660 1,710 1,544 1,575 25,800
2020/09/14 1,742 1,798 1,622 1,640 46,400
2020/09/11 1,758 1,860 1,687 1,705 76,200
2020/09/10 1,624 1,849 1,586 1,681 139,700
2020/09/09 1,530 1,645 1,506 1,589 28,900
2020/09/08 1,498 1,630 1,419 1,580 81,000
2020/09/07 1,360 1,600 1,331 1,530 154,000
2020/09/04 1,273 1,316 1,250 1,300 20,300
2020/09/03 1,335 1,345 1,307 1,318 6,500
2020/09/02 1,371 1,371 1,312 1,312 14,000
2020/09/01 1,350 1,410 1,284 1,357 38,900
2020/08/31 1,346 1,355 1,300 1,348 13,200
2020/08/28 1,522 1,536 1,270 1,288 116,800
2020/08/27 1,562 1,562 1,542 1,562 45,800
2020/08/26 1,226 1,262 1,200 1,262 6,000
2020/08/25 1,224 1,226 1,194 1,204 6,100
2020/08/24 1,172 1,229 1,165 1,224 9,100
2020/08/21 1,197 1,197 1,159 1,165 5,800
2020/08/20 1,190 1,191 1,158 1,174 4,500
2020/08/19 1,202 1,202 1,181 1,190 3,400
2020/08/18 1,208 1,229 1,201 1,202 4,900
2020/08/17 1,236 1,269 1,215 1,231 4,400
2020/08/14 1,230 1,257 1,195 1,257 4,300
2020/08/13 1,190 1,249 1,190 1,247 4,700
2020/08/12 1,156 1,198 1,154 1,190 2,300
2020/08/11 1,118 1,194 1,072 1,181 8,700
2020/08/07 1,150 1,162 1,124 1,131 3,800
2020/08/06 1,192 1,192 1,132 1,139 2,600
2020/08/05 1,124 1,182 1,124 1,162 4,900
2020/08/04 1,089 1,140 1,089 1,124 4,800
2020/08/03 1,054 1,072 1,015 1,067 3,900
2020/07/31 1,090 1,091 1,010 1,027 12,200
2020/07/30 1,105 1,118 1,091 1,092 3,100
2020/07/29 1,136 1,136 1,101 1,106 2,200
2020/07/28 1,126 1,150 1,126 1,130 2,300
2020/07/27 1,168 1,168 1,118 1,127 2,300
2020/07/22 1,188 1,188 1,138 1,139 5,200
2020/07/21 1,180 1,180 1,150 1,160 3,000
2020/07/20 1,180 1,181 1,135 1,150 4,000
2020/07/17 1,220 1,250 1,182 1,203 8,500
2020/07/16 1,271 1,281 1,203 1,215 7,500
2020/07/15 1,278 1,292 1,257 1,281 5,500
2020/07/14 1,297 1,325 1,258 1,280 5,900
2020/07/13 1,315 1,315 1,273 1,285 4,600
2020/07/10 1,331 1,337 1,261 1,317 10,700
2020/07/09 1,379 1,380 1,323 1,347 7,300
2020/07/08 1,320 1,383 1,315 1,352 10,800
2020/07/07 1,292 1,350 1,280 1,350 8,100
2020/07/06 1,244 1,299 1,241 1,292 4,200
2020/07/03 1,219 1,249 1,206 1,244 5,800
2020/07/02 1,318 1,318 1,201 1,249 24,800
2020/07/01 1,332 1,400 1,332 1,348 10,600
2020/06/30 1,399 1,400 1,325 1,362 5,500
2020/06/29 1,444 1,448 1,326 1,400 20,400
2020/06/26 1,599 1,599 1,438 1,458 24,000
2020/06/25 1,613 1,613 1,543 1,559 12,700
2020/06/24 1,602 1,621 1,575 1,600 11,600
2020/06/23 1,638 1,690 1,590 1,626 44,700
2020/06/22 1,865 1,897 1,688 1,718 111,700
2020/06/19 1,450 1,708 1,415 1,708 47,800
2020/06/18 1,434 1,434 1,386 1,408 3,900
2020/06/17 1,435 1,435 1,355 1,413 5,600
2020/06/16 1,340 1,434 1,340 1,410 9,000
2020/06/15 1,399 1,399 1,300 1,305 19,100
2020/06/12 1,301 1,424 1,270 1,400 20,600
2020/06/11 1,535 1,537 1,436 1,449 15,600
2020/06/10 1,587 1,587 1,518 1,533 9,000
2020/06/09 1,605 1,669 1,541 1,547 31,800
2020/06/08 1,545 1,577 1,476 1,577 24,900
2020/06/05 1,470 1,495 1,375 1,488 19,700
2020/06/04 1,498 1,540 1,456 1,471 13,200
2020/06/03 1,556 1,566 1,430 1,479 25,300
2020/06/02 1,551 1,599 1,548 1,570 14,100
2020/06/01 1,587 1,622 1,549 1,589 30,300
2020/05/29 1,610 1,610 1,511 1,547 39,400
2020/05/28 1,830 1,878 1,572 1,640 155,300
2020/05/27 1,408 1,678 1,408 1,678 124,100
2020/05/26 1,420 1,499 1,290 1,378 31,000
2020/05/25 1,236 1,392 1,236 1,321 28,900
2020/05/22 1,320 1,340 1,210 1,210 25,700
2020/05/21 1,178 1,270 1,151 1,260 22,900
2020/05/20 1,090 1,219 1,081 1,179 29,100
2020/05/19 1,071 1,120 1,057 1,090 16,700
2020/05/18 1,003 1,060 985 1,041 22,300
2020/05/15 1,080 1,088 1,017 1,063 23,600
2020/05/14 1,122 1,122 1,052 1,077 23,700
2020/05/13 1,151 1,160 1,106 1,152 15,700
2020/05/12 1,150 1,199 1,105 1,121 20,200
2020/05/11 1,180 1,214 1,120 1,131 37,200
2020/05/08 1,260 1,279 1,161 1,206 42,700
2020/05/07 1,205 1,312 1,200 1,263 103,000
2020/05/01 1,164 1,290 1,111 1,233 168,800
2020/04/30 1,043 1,138 1,043 1,104 32,000
2020/04/28 1,001 1,050 1,001 1,022 15,700
2020/04/27 1,009 1,082 982 989 20,000
2020/04/24 1,009 1,010 980 999 2,900
2020/04/23 1,013 1,013 980 992 2,100
2020/04/22 1,001 1,002 960 975 12,700
2020/04/21 1,035 1,035 1,010 1,019 14,100
2020/04/20 1,045 1,119 1,031 1,037 14,500
2020/04/17 1,013 1,061 1,013 1,052 5,100
2020/04/16 1,025 1,025 999 1,010 7,400
2020/04/15 1,042 1,050 1,025 1,050 7,700
2020/04/14 1,006 1,074 993 1,037 22,400
2020/04/13 1,099 1,154 1,070 1,091 7,600
2020/04/10 1,080 1,150 1,061 1,079 11,100
2020/04/09 984 1,080 984 1,061 7,300
2020/04/08 980 1,014 976 976 2,500
2020/04/07 964 1,003 960 980 2,700
2020/04/06 895 969 861 966 3,300
2020/04/03 889 918 889 910 4,900
2020/04/02 876 910 876 888 7,100
2020/04/01 892 918 867 876 3,400
2020/03/31 900 916 880 894 2,200
2020/03/30 918 926 884 890 3,000
2020/03/27 965 976 941 964 3,500
2020/03/26 1,001 1,020 980 980 6,700
2020/03/25 1,050 1,050 984 1,012 7,600
2020/03/24 900 974 900 974 5,100
2020/03/23 917 917 887 891 2,600
2020/03/19 970 984 896 917 9,200
2020/03/18 1,040 1,040 961 968 16,100
2020/03/17 841 1,040 840 1,040 17,400
2020/03/16 946 976 855 890 17,500
2020/03/13 939 972 848 901 28,200
2020/03/12 1,042 1,107 995 998 21,000
2020/03/11 1,216 1,216 1,025 1,025 16,200
2020/03/10 1,130 1,190 1,000 1,156 24,300
2020/03/09 1,240 1,270 1,075 1,113 34,000
2020/03/06 1,450 1,450 1,338 1,375 15,800
2020/03/05 1,523 1,543 1,500 1,503 5,600
2020/03/04 1,460 1,558 1,460 1,523 8,900
2020/03/03 1,722 1,722 1,486 1,500 19,200
2020/03/02 1,482 1,597 1,433 1,562 19,700
2020/02/28 1,559 1,561 1,433 1,452 48,200
2020/02/27 1,828 1,828 1,680 1,735 13,800
2020/02/26 1,815 1,850 1,757 1,829 12,100
2020/02/25 1,770 1,834 1,770 1,828 17,000
2020/02/21 1,936 1,955 1,891 1,910 6,300
2020/02/20 1,991 1,991 1,930 1,941 8,500
2020/02/19 1,950 1,985 1,926 1,964 8,200
2020/02/18 1,929 1,929 1,900 1,910 11,900
2020/02/17 1,980 1,983 1,880 1,908 39,400
2020/02/14 2,220 2,247 2,126 2,126 12,000
2020/02/13 2,260 2,279 2,209 2,225 8,500
2020/02/12 2,227 2,270 2,201 2,265 13,000
2020/02/10 2,133 2,234 2,133 2,225 12,500
2020/02/07 2,140 2,171 2,123 2,133 7,600
2020/02/06 2,247 2,247 2,104 2,140 22,500
2020/02/05 2,177 2,230 2,141 2,220 14,300
2020/02/04 2,064 2,162 2,064 2,162 8,200
2020/02/03 2,040 2,098 2,020 2,096 8,700
2020/01/31 2,059 2,098 2,035 2,098 21,600
2020/01/30 2,144 2,144 2,010 2,052 29,200
2020/01/29 2,205 2,205 2,082 2,127 16,900
2020/01/28 2,168 2,210 2,049 2,155 27,500
2020/01/27 2,336 2,343 2,200 2,213 32,800
2020/01/24 2,360 2,446 2,360 2,386 25,600
2020/01/23 2,352 2,387 2,332 2,347 11,800
2020/01/22 2,421 2,439 2,281 2,350 47,200
2020/01/21 2,458 2,458 2,371 2,399 24,500
2020/01/20 2,470 2,483 2,393 2,458 18,000
2020/01/17 2,493 2,514 2,422 2,450 9,600
2020/01/16 2,440 2,500 2,367 2,493 28,700
2020/01/15 2,492 2,590 2,435 2,460 70,500
2020/01/14 2,390 2,497 2,362 2,492 60,500
2020/01/10 2,247 2,340 2,247 2,340 33,000
2020/01/09 2,185 2,263 2,185 2,247 25,200
2020/01/08 2,190 2,246 2,122 2,184 19,800
2020/01/07 2,054 2,219 2,054 2,213 39,300
2020/01/06 2,021 2,075 2,011 2,060 14,600

このページの先頭へ