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
2021/12/30 989 990 967 969 900
2021/12/29 973 983 965 971 2,000
2021/12/28 985 994 973 973 5,400
2021/12/27 991 994 979 984 2,100
2021/12/24 1,016 1,020 979 989 3,300
2021/12/23 998 1,035 998 1,020 1,900
2021/12/22 1,006 1,020 1,000 1,020 3,400
2021/12/21 996 1,007 960 1,007 5,500
2021/12/20 977 992 977 989 4,800
2021/12/17 996 1,000 976 981 7,600
2021/12/16 993 1,010 990 1,008 1,600
2021/12/15 991 1,000 980 993 2,500
2021/12/14 1,025 1,025 990 990 2,200
2021/12/13 1,048 1,050 1,016 1,028 1,600
2021/12/10 1,051 1,051 1,050 1,050 900
2021/12/09 1,080 1,080 1,040 1,060 2,100
2021/12/08 1,062 1,080 1,052 1,080 2,600
2021/12/07 1,040 1,067 1,017 1,067 2,600
2021/12/06 1,031 1,083 1,031 1,042 3,900
2021/12/03 1,005 1,033 1,005 1,023 5,700
2021/12/02 1,023 1,023 1,005 1,014 18,300
2021/12/01 1,014 1,026 1,003 1,026 1,700
2021/11/30 1,034 1,035 1,014 1,014 5,100
2021/11/29 1,052 1,062 1,022 1,022 5,200
2021/11/26 1,095 1,095 1,060 1,080 3,000
2021/11/25 1,101 1,105 1,086 1,086 2,300
2021/11/24 1,093 1,109 1,092 1,105 3,700
2021/11/22 1,089 1,100 1,085 1,100 1,500
2021/11/19 1,111 1,111 1,086 1,086 900
2021/11/18 1,115 1,120 1,082 1,111 10,800
2021/11/17 1,111 1,128 1,100 1,111 2,100
2021/11/16 1,138 1,141 1,109 1,110 4,400
2021/11/15 1,170 1,175 1,082 1,108 11,800
2021/11/12 1,120 1,140 1,097 1,140 11,300
2021/11/11 1,084 1,131 1,081 1,120 2,900
2021/11/10 1,113 1,113 1,084 1,085 3,800
2021/11/09 1,131 1,136 1,122 1,123 700
2021/11/08 1,152 1,152 1,130 1,134 2,200
2021/11/05 1,169 1,180 1,162 1,163 900
2021/11/04 1,180 1,195 1,155 1,180 1,400
2021/11/02 1,153 1,153 1,153 1,153 200
2021/11/01 1,203 1,203 1,152 1,166 1,100
2021/10/29 1,169 1,178 1,152 1,178 2,500
2021/10/28 1,193 1,193 1,154 1,165 2,300
2021/10/27 1,188 1,194 1,151 1,193 4,700
2021/10/26 1,184 1,184 1,156 1,160 800
2021/10/25 1,194 1,194 1,161 1,161 5,200
2021/10/22 1,161 1,179 1,152 1,179 3,000
2021/10/21 1,160 1,174 1,156 1,157 4,900
2021/10/20 1,176 1,189 1,165 1,167 2,800
2021/10/19 1,192 1,207 1,152 1,206 4,300
2021/10/18 1,245 1,298 1,184 1,192 9,200
2021/10/15 1,328 1,360 1,220 1,230 42,000
2021/10/14 1,221 1,274 1,170 1,244 19,800
2021/10/13 1,133 1,359 1,122 1,220 68,900
2021/10/12 1,084 1,130 1,080 1,113 4,800
2021/10/11 1,113 1,114 1,084 1,084 1,500
2021/10/08 1,081 1,101 1,080 1,101 600
2021/10/06 1,092 1,100 1,080 1,081 1,100
2021/10/05 1,082 1,092 1,059 1,092 2,900
2021/10/04 1,100 1,100 1,096 1,096 200
2021/10/01 1,090 1,114 1,090 1,095 1,200
2021/09/30 1,125 1,125 1,108 1,108 1,500
2021/09/29 1,081 1,131 1,081 1,101 1,500
2021/09/28 1,108 1,108 1,097 1,097 500
2021/09/27 1,098 1,118 1,098 1,105 500
2021/09/24 1,094 1,115 1,094 1,098 600
2021/09/22 1,120 1,121 1,092 1,117 1,800
2021/09/21 1,130 1,130 1,090 1,090 700
2021/09/17 1,106 1,111 1,083 1,111 900
2021/09/16 1,107 1,107 1,080 1,085 700
2021/09/15 1,074 1,129 1,072 1,107 3,800
2021/09/14 1,090 1,092 1,073 1,092 1,800
2021/09/13 1,089 1,097 1,089 1,097 200
2021/09/10 1,118 1,118 1,090 1,107 600
2021/09/09 1,117 1,117 1,077 1,104 600
2021/09/08 1,120 1,120 1,075 1,108 1,600
2021/09/07 1,080 1,108 1,080 1,083 1,600
2021/09/06 1,080 1,080 1,077 1,077 400
2021/09/03 1,090 1,094 1,080 1,080 3,000
2021/09/02 1,087 1,110 1,087 1,090 1,200
2021/09/01 1,109 1,147 1,080 1,087 2,100
2021/08/31 1,070 1,073 1,066 1,067 1,200
2021/08/30 1,095 1,095 1,067 1,070 1,200
2021/08/27 1,070 1,073 1,070 1,073 200
2021/08/26 1,084 1,084 1,084 1,084 300
2021/08/25 1,056 1,073 1,048 1,072 1,100
2021/08/24 1,057 1,097 1,045 1,056 5,300
2021/08/23 1,040 1,057 1,010 1,057 4,300
2021/08/20 1,044 1,055 1,033 1,040 1,900
2021/08/19 1,053 1,055 1,032 1,055 1,100
2021/08/18 1,045 1,055 1,025 1,055 1,700
2021/08/17 1,050 1,050 1,021 1,045 800
2021/08/16 1,079 1,089 1,022 1,050 15,100
2021/08/13 1,143 1,154 1,115 1,139 5,200
2021/08/12 1,165 1,215 1,139 1,215 2,600
2021/08/11 1,120 1,155 1,119 1,124 4,500
2021/08/10 1,121 1,150 1,120 1,120 600
2021/08/06 1,154 1,154 1,128 1,128 300
2021/08/05 1,147 1,169 1,135 1,135 1,300
2021/08/04 1,147 1,147 1,147 1,147 100
2021/08/03 1,152 1,160 1,147 1,147 600
2021/08/02 1,172 1,172 1,150 1,151 700
2021/07/29 1,175 1,195 1,171 1,195 1,300
2021/07/28 1,205 1,209 1,175 1,175 500
2021/07/27 1,192 1,210 1,190 1,190 300
2021/07/26 1,223 1,223 1,184 1,184 1,000
2021/07/21 1,157 1,193 1,157 1,193 700
2021/07/20 1,160 1,174 1,154 1,154 2,200
2021/07/19 1,200 1,220 1,130 1,164 11,100
2021/07/16 1,190 1,200 1,190 1,195 3,600
2021/07/15 1,177 1,200 1,177 1,180 1,600
2021/07/14 1,200 1,200 1,175 1,177 4,400
2021/07/13 1,181 1,189 1,181 1,189 200
2021/07/12 1,171 1,211 1,167 1,211 600
2021/07/09 1,190 1,190 1,170 1,174 1,600
2021/07/08 1,198 1,198 1,187 1,194 1,100
2021/07/07 1,172 1,201 1,172 1,198 2,200
2021/07/06 1,184 1,206 1,180 1,185 1,100
2021/07/05 1,202 1,215 1,190 1,190 500
2021/07/02 1,217 1,217 1,185 1,202 2,800
2021/07/01 1,188 1,217 1,188 1,217 200
2021/06/30 1,188 1,204 1,184 1,184 1,900
2021/06/29 1,229 1,229 1,192 1,192 1,000
2021/06/28 1,200 1,200 1,180 1,199 1,200
2021/06/25 1,155 1,175 1,153 1,175 1,600
2021/06/24 1,204 1,233 1,185 1,185 3,700
2021/06/23 1,201 1,201 1,161 1,174 5,600
2021/06/22 1,218 1,238 1,215 1,215 500
2021/06/21 1,196 1,222 1,196 1,196 1,800
2021/06/18 1,218 1,227 1,194 1,200 2,200
2021/06/17 1,204 1,226 1,194 1,217 9,700
2021/06/16 1,208 1,222 1,208 1,217 1,600
2021/06/15 1,205 1,233 1,204 1,208 1,800
2021/06/14 1,226 1,227 1,213 1,213 300
2021/06/11 1,247 1,247 1,203 1,226 2,300
2021/06/10 1,250 1,250 1,247 1,247 300
2021/06/09 1,232 1,272 1,225 1,225 1,200
2021/06/08 1,229 1,229 1,203 1,215 600
2021/06/07 1,242 1,242 1,212 1,229 800
2021/06/04 1,234 1,242 1,202 1,242 800
2021/06/03 1,231 1,240 1,231 1,240 1,800
2021/06/02 1,227 1,230 1,227 1,230 400
2021/06/01 1,256 1,256 1,230 1,235 1,200
2021/05/31 1,294 1,295 1,265 1,265 1,000
2021/05/28 1,226 1,314 1,226 1,288 1,900
2021/05/27 1,304 1,319 1,300 1,313 1,400
2021/05/26 1,305 1,319 1,284 1,304 1,500
2021/05/25 1,302 1,305 1,243 1,305 6,200
2021/05/24 1,209 1,315 1,201 1,284 8,900
2021/05/21 1,178 1,203 1,178 1,179 800
2021/05/20 1,180 1,215 1,165 1,177 2,900
2021/05/19 1,150 1,180 1,150 1,174 4,300
2021/05/18 1,124 1,184 1,124 1,160 1,100
2021/05/17 1,255 1,255 1,087 1,124 11,700
2021/05/14 1,196 1,286 1,196 1,257 5,600
2021/05/13 1,220 1,234 1,188 1,196 4,700
2021/05/12 1,252 1,262 1,220 1,222 6,000
2021/05/11 1,248 1,285 1,248 1,279 1,400
2021/05/10 1,316 1,316 1,275 1,305 800
2021/05/07 1,301 1,308 1,287 1,287 1,200
2021/05/06 1,242 1,329 1,241 1,287 2,500
2021/04/30 1,323 1,323 1,253 1,253 2,300
2021/04/28 1,258 1,295 1,251 1,264 2,700
2021/04/27 1,324 1,324 1,258 1,258 1,300
2021/04/26 1,302 1,302 1,265 1,265 700
2021/04/23 1,289 1,339 1,248 1,250 2,900
2021/04/22 1,279 1,282 1,267 1,278 1,000
2021/04/21 1,275 1,282 1,255 1,270 2,900
2021/04/20 1,272 1,308 1,272 1,308 2,800
2021/04/19 1,280 1,303 1,280 1,290 2,500
2021/04/16 1,316 1,347 1,305 1,305 3,000
2021/04/15 1,335 1,342 1,319 1,336 1,900
2021/04/14 1,368 1,400 1,350 1,352 4,500
2021/04/13 1,400 1,409 1,390 1,393 2,500
2021/04/12 1,393 1,414 1,393 1,396 2,200
2021/04/09 1,449 1,456 1,395 1,423 6,600
2021/04/08 1,408 1,460 1,408 1,453 11,200
2021/04/07 1,356 1,438 1,347 1,408 8,400
2021/04/06 1,402 1,416 1,346 1,381 5,300
2021/04/05 1,359 1,416 1,350 1,402 6,600
2021/04/02 1,314 1,420 1,314 1,389 11,800
2021/04/01 1,350 1,353 1,321 1,332 7,700
2021/03/31 1,448 1,448 1,366 1,380 9,200
2021/03/30 1,470 1,470 1,412 1,460 16,000
2021/03/29 1,346 1,460 1,300 1,403 54,100
2021/03/26 1,234 1,277 1,218 1,256 3,500
2021/03/25 1,207 1,227 1,207 1,215 3,100
2021/03/24 1,238 1,334 1,206 1,212 19,000
2021/03/23 1,250 1,260 1,240 1,250 3,700
2021/03/22 1,220 1,245 1,220 1,243 3,100
2021/03/19 1,234 1,234 1,218 1,219 1,800
2021/03/18 1,230 1,247 1,230 1,241 2,200
2021/03/17 1,225 1,249 1,216 1,233 3,000
2021/03/16 1,280 1,284 1,235 1,235 5,600
2021/03/15 1,295 1,295 1,215 1,273 5,000
2021/03/12 1,180 1,239 1,171 1,239 8,400
2021/03/11 1,177 1,177 1,168 1,177 2,600
2021/03/10 1,121 1,170 1,121 1,168 4,400
2021/03/09 1,130 1,137 1,113 1,137 3,300
2021/03/08 1,119 1,149 1,096 1,140 7,100
2021/03/05 1,104 1,104 1,088 1,089 2,800
2021/03/04 1,105 1,116 1,091 1,095 8,800
2021/03/03 1,131 1,135 1,121 1,122 4,500
2021/03/02 1,140 1,143 1,130 1,130 3,900
2021/03/01 1,149 1,149 1,134 1,140 3,100
2021/02/26 1,136 1,161 1,123 1,134 7,000
2021/02/25 1,158 1,162 1,150 1,160 4,000
2021/02/24 1,179 1,180 1,156 1,157 4,000
2021/02/22 1,155 1,194 1,155 1,178 4,800
2021/02/19 1,166 1,169 1,158 1,161 2,900
2021/02/18 1,164 1,200 1,164 1,194 4,800
2021/02/17 1,172 1,199 1,172 1,180 5,400
2021/02/16 1,181 1,213 1,181 1,194 4,500
2021/02/15 1,215 1,215 1,170 1,190 9,300
2021/02/12 1,221 1,251 1,202 1,230 7,200
2021/02/10 1,213 1,242 1,213 1,242 700
2021/02/09 1,226 1,242 1,213 1,226 1,000
2021/02/08 1,230 1,240 1,213 1,233 4,100
2021/02/05 1,234 1,239 1,213 1,225 2,800
2021/02/04 1,244 1,244 1,204 1,232 3,600
2021/02/03 1,198 1,240 1,198 1,233 4,100
2021/02/02 1,216 1,222 1,200 1,200 1,700
2021/02/01 1,226 1,226 1,196 1,214 2,900
2021/01/29 1,223 1,240 1,200 1,210 4,000
2021/01/28 1,247 1,247 1,202 1,223 5,000
2021/01/27 1,213 1,280 1,213 1,264 3,200
2021/01/26 1,293 1,293 1,220 1,231 6,300
2021/01/25 1,234 1,280 1,231 1,263 9,100
2021/01/22 1,182 1,232 1,182 1,211 4,800
2021/01/21 1,170 1,190 1,155 1,177 3,000
2021/01/20 1,145 1,170 1,143 1,170 3,200
2021/01/19 1,164 1,175 1,112 1,159 11,300
2021/01/18 1,217 1,217 1,111 1,173 10,900
2021/01/15 1,219 1,220 1,200 1,209 3,800
2021/01/14 1,234 1,255 1,224 1,224 4,800
2021/01/13 1,218 1,272 1,196 1,247 13,000
2021/01/12 1,269 1,284 1,230 1,233 9,300
2021/01/08 1,310 1,330 1,250 1,284 25,400
2021/01/07 1,384 1,436 1,280 1,280 97,800
2021/01/06 1,216 1,514 1,216 1,514 68,400
2021/01/05 1,123 1,230 1,123 1,214 13,900
2021/01/04 1,100 1,168 1,070 1,123 16,500

このページの先頭へ