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
2023/12/29 978 1,004 962 1,004 2,000
2023/12/28 926 998 926 980 4,200
2023/12/27 919 956 908 956 14,700
2023/12/26 971 998 921 921 27,800
2023/12/25 1,010 1,010 969 970 2,800
2023/12/22 1,008 1,012 1,003 1,008 1,300
2023/12/21 1,038 1,038 1,038 1,038 400
2023/12/20 1,025 1,038 1,004 1,038 1,000
2023/12/19 1,030 1,039 1,003 1,039 4,500
2023/12/18 1,017 1,049 1,017 1,030 4,300
2023/12/15 1,017 1,047 1,011 1,047 2,200
2023/12/14 1,029 1,047 1,029 1,047 900
2023/12/13 1,049 1,049 1,019 1,030 2,800
2023/12/12 1,050 1,050 1,020 1,050 2,900
2023/12/11 1,021 1,051 1,021 1,051 200
2023/12/07 1,051 1,051 1,050 1,050 1,900
2023/12/06 1,050 1,063 1,050 1,060 3,900
2023/12/05 1,041 1,044 1,020 1,043 5,300
2023/12/04 1,060 1,070 1,051 1,053 2,800
2023/12/01 1,054 1,058 1,054 1,054 400
2023/11/30 1,056 1,056 1,056 1,056 100
2023/11/29 1,070 1,070 1,054 1,054 300
2023/11/28 1,064 1,064 1,063 1,063 1,200
2023/11/27 1,058 1,063 1,057 1,063 1,700
2023/11/24 1,082 1,082 1,080 1,080 200
2023/11/21 1,079 1,080 1,068 1,080 1,100
2023/11/17 1,055 1,057 1,055 1,057 400
2023/11/16 1,069 1,070 1,052 1,052 700
2023/11/15 1,047 1,077 1,047 1,069 2,000
2023/11/14 1,067 1,080 1,047 1,068 1,700
2023/11/13 1,038 1,066 1,025 1,047 2,000
2023/11/10 1,030 1,030 1,011 1,029 300
2023/11/09 1,031 1,031 1,031 1,031 100
2023/11/08 1,021 1,047 1,010 1,046 900
2023/11/07 1,053 1,055 1,051 1,051 4,000
2023/11/06 1,024 1,053 994 1,053 800
2023/11/02 995 1,025 995 1,025 900
2023/11/01 986 986 986 986 200
2023/10/31 1,009 1,009 975 981 8,200
2023/10/30 1,009 1,009 1,009 1,009 100
2023/10/27 1,020 1,049 1,020 1,021 300
2023/10/26 1,063 1,063 1,007 1,050 700
2023/10/24 1,037 1,048 1,030 1,033 1,000
2023/10/23 1,056 1,082 1,056 1,082 2,300
2023/10/20 1,054 1,056 1,054 1,056 300
2023/10/19 1,025 1,084 1,025 1,084 900
2023/10/18 1,065 1,110 1,055 1,055 1,200
2023/10/17 1,060 1,060 1,031 1,034 1,300
2023/10/16 1,070 1,070 1,070 1,070 300
2023/10/13 1,073 1,086 1,073 1,076 300
2023/10/12 1,087 1,099 1,087 1,099 700
2023/10/11 1,086 1,086 1,086 1,086 100
2023/10/10 1,125 1,125 1,106 1,112 1,100
2023/10/04 1,068 1,095 1,067 1,095 1,400
2023/10/03 1,130 1,130 1,095 1,095 2,200
2023/10/02 1,135 1,135 1,130 1,130 300
2023/09/29 1,130 1,150 1,130 1,133 1,000
2023/09/28 1,145 1,200 1,130 1,130 2,500
2023/09/27 1,152 1,152 1,122 1,147 3,200
2023/09/26 1,123 1,179 1,100 1,152 4,400
2023/09/25 1,104 1,150 1,086 1,123 7,500
2023/09/22 1,085 1,104 1,085 1,104 1,100
2023/09/21 1,090 1,100 1,080 1,090 5,700
2023/09/20 1,070 1,091 1,070 1,090 600
2023/09/19 1,095 1,095 1,070 1,070 3,200
2023/09/15 1,082 1,090 1,071 1,071 2,100
2023/09/14 1,062 1,095 1,053 1,080 900
2023/09/12 1,053 1,056 1,053 1,056 400
2023/09/11 1,063 1,065 1,061 1,061 3,300
2023/09/08 1,038 1,088 1,038 1,061 6,500
2023/09/07 1,027 1,056 1,026 1,038 1,300
2023/09/06 1,050 1,050 1,026 1,045 2,200
2023/09/05 1,070 1,076 1,048 1,050 2,300
2023/09/04 1,090 1,130 1,036 1,040 8,700
2023/09/01 1,136 1,254 1,026 1,057 62,800
2023/08/31 975 1,025 975 1,016 8,300
2023/08/30 973 973 958 960 2,300
2023/08/29 959 973 956 973 1,100
2023/08/28 984 984 974 974 500
2023/08/25 965 965 965 965 100
2023/08/23 981 981 950 950 500
2023/08/22 958 973 958 973 500
2023/08/21 979 979 951 958 800
2023/08/18 956 956 930 950 4,200
2023/08/17 983 983 969 969 3,200
2023/08/16 993 993 967 982 6,300
2023/08/15 1,007 1,008 950 966 9,300
2023/08/14 1,018 1,034 954 992 27,400
2023/08/10 1,109 1,138 1,109 1,138 400
2023/08/09 1,140 1,140 1,109 1,109 1,200
2023/08/08 1,140 1,140 1,140 1,140 200
2023/08/07 1,140 1,140 1,140 1,140 100
2023/08/04 1,148 1,148 1,111 1,144 900
2023/08/03 1,150 1,150 1,150 1,150 200
2023/08/02 1,174 1,174 1,174 1,174 900
2023/08/01 1,150 1,175 1,150 1,174 700
2023/07/28 1,147 1,159 1,147 1,150 1,000
2023/07/27 1,141 1,160 1,141 1,143 900
2023/07/26 1,179 1,179 1,137 1,145 2,000
2023/07/25 1,135 1,160 1,115 1,160 2,500
2023/07/21 1,120 1,166 1,120 1,165 1,100
2023/07/20 1,145 1,145 1,140 1,140 200
2023/07/19 1,166 1,166 1,120 1,145 1,100
2023/07/14 1,160 1,168 1,133 1,168 1,300
2023/07/13 1,170 1,170 1,164 1,164 400
2023/07/12 1,134 1,162 1,134 1,159 600
2023/07/11 1,140 1,160 1,140 1,160 200
2023/07/07 1,140 1,150 1,140 1,140 600
2023/07/06 1,155 1,161 1,141 1,145 2,400
2023/07/05 1,188 1,188 1,154 1,161 2,300
2023/07/04 1,190 1,190 1,165 1,190 6,400
2023/07/03 1,202 1,209 1,175 1,185 7,900
2023/06/30 1,200 1,231 1,200 1,222 1,000
2023/06/29 1,224 1,224 1,224 1,224 200
2023/06/28 1,211 1,211 1,211 1,211 100
2023/06/27 1,216 1,218 1,200 1,200 1,400
2023/06/26 1,259 1,259 1,216 1,216 1,600
2023/06/23 1,227 1,259 1,222 1,259 1,200
2023/06/22 1,221 1,249 1,221 1,230 2,000
2023/06/21 1,274 1,274 1,221 1,221 9,700
2023/06/20 1,172 1,378 1,172 1,274 56,400
2023/06/19 1,128 1,175 1,117 1,159 4,800
2023/06/16 1,074 1,118 1,074 1,118 1,300
2023/06/15 1,098 1,098 1,068 1,074 1,800
2023/06/14 1,117 1,235 1,060 1,083 34,600
2023/06/13 1,089 1,102 1,089 1,095 1,600
2023/06/09 1,120 1,125 1,116 1,119 800
2023/06/08 1,109 1,131 1,080 1,105 6,500
2023/06/07 1,096 1,113 1,095 1,109 1,000
2023/06/06 1,045 1,102 1,045 1,090 1,700
2023/06/05 1,060 1,150 1,060 1,075 6,500
2023/06/02 1,030 1,030 1,030 1,030 500
2023/06/01 1,050 1,050 1,015 1,030 4,700
2023/05/31 1,058 1,070 1,058 1,058 300
2023/05/30 1,056 1,075 1,056 1,058 2,000
2023/05/29 1,091 1,093 1,041 1,046 4,600
2023/05/26 1,114 1,130 1,092 1,092 1,900
2023/05/25 1,106 1,120 1,106 1,114 400
2023/05/24 1,111 1,131 1,111 1,129 300
2023/05/23 1,134 1,136 1,110 1,111 3,000
2023/05/22 1,135 1,135 1,096 1,118 2,600
2023/05/19 1,103 1,135 1,090 1,135 2,900
2023/05/18 1,169 1,227 1,100 1,103 15,300
2023/05/17 1,160 1,160 1,115 1,139 5,200
2023/05/16 1,140 1,163 1,124 1,160 3,400
2023/05/15 1,200 1,200 1,125 1,164 2,500
2023/05/12 1,271 1,271 1,230 1,240 1,600
2023/05/11 1,224 1,261 1,221 1,261 700
2023/05/10 1,250 1,250 1,231 1,231 600
2023/05/09 1,250 1,251 1,250 1,251 300
2023/05/08 1,270 1,270 1,246 1,250 1,200
2023/05/02 1,320 1,320 1,281 1,300 2,500
2023/05/01 1,344 1,344 1,318 1,327 1,600
2023/04/28 1,344 1,344 1,327 1,327 1,300
2023/04/27 1,367 1,374 1,367 1,374 400
2023/04/26 1,343 1,368 1,340 1,368 1,200
2023/04/25 1,368 1,400 1,368 1,370 1,200
2023/04/24 1,410 1,459 1,361 1,398 7,600
2023/04/21 1,402 1,402 1,402 1,402 300
2023/04/20 1,378 1,408 1,377 1,400 1,700
2023/04/19 1,393 1,393 1,379 1,379 300
2023/04/18 1,371 1,424 1,371 1,423 1,600
2023/04/17 1,384 1,401 1,384 1,401 700
2023/04/14 1,411 1,414 1,411 1,414 400
2023/04/13 1,326 1,412 1,326 1,412 2,800
2023/04/12 1,376 1,376 1,356 1,356 200
2023/04/11 1,399 1,406 1,390 1,406 1,400
2023/04/10 1,347 1,393 1,328 1,393 1,500
2023/04/07 1,365 1,386 1,363 1,377 900
2023/04/06 1,430 1,430 1,341 1,395 2,600
2023/04/05 1,391 1,435 1,391 1,430 5,400
2023/04/04 1,385 1,409 1,330 1,391 4,000
2023/04/03 1,372 1,414 1,308 1,385 8,300
2023/03/31 1,250 1,498 1,250 1,372 31,000
2023/03/30 1,209 1,252 1,180 1,248 2,700
2023/03/29 1,280 1,280 1,248 1,255 2,700
2023/03/28 1,222 1,277 1,222 1,269 2,200
2023/03/27 1,225 1,272 1,200 1,226 2,800
2023/03/24 1,210 1,210 1,176 1,200 1,200
2023/03/23 1,205 1,274 1,205 1,240 900
2023/03/22 1,207 1,236 1,206 1,206 700
2023/03/17 1,231 1,245 1,199 1,237 1,200
2023/03/16 1,288 1,288 1,200 1,245 4,100
2023/03/15 1,180 1,289 1,180 1,289 2,300
2023/03/14 1,235 1,235 1,158 1,179 2,800
2023/03/13 1,262 1,262 1,238 1,245 700
2023/03/10 1,303 1,303 1,265 1,290 1,200
2023/03/09 1,332 1,335 1,317 1,317 3,700
2023/03/08 1,320 1,368 1,320 1,365 6,000
2023/03/07 1,310 1,325 1,270 1,290 7,400
2023/03/06 1,290 1,343 1,251 1,326 5,900
2023/03/03 1,300 1,320 1,256 1,296 7,000
2023/03/02 1,150 1,360 1,150 1,318 31,300
2023/03/01 1,180 1,213 1,150 1,150 1,900
2023/02/28 1,158 1,216 1,156 1,179 5,700
2023/02/27 1,271 1,271 1,157 1,169 8,600
2023/02/24 1,397 1,400 1,241 1,268 26,300
2023/02/22 1,196 1,444 1,196 1,370 60,900
2023/02/21 1,145 1,175 1,145 1,166 900
2023/02/20 1,236 1,236 1,125 1,175 3,600
2023/02/17 1,136 1,236 1,136 1,236 7,500
2023/02/16 1,125 1,184 1,105 1,166 4,700
2023/02/15 1,165 1,206 1,095 1,095 8,300
2023/02/14 1,048 1,195 1,039 1,195 8,000
2023/02/13 1,039 1,230 1,020 1,050 17,800
2023/02/10 1,002 1,030 1,002 1,030 1,800
2023/02/09 1,019 1,019 1,019 1,019 500
2023/02/07 988 1,028 988 1,026 300
2023/02/06 1,000 1,002 1,000 1,002 400
2023/02/03 979 979 979 979 200
2023/02/01 1,011 1,011 1,008 1,008 1,200
2023/01/31 1,027 1,027 1,011 1,011 4,000
2023/01/30 1,027 1,027 1,027 1,027 300
2023/01/26 1,037 1,037 1,017 1,017 600
2023/01/25 976 1,007 976 1,007 700
2023/01/24 975 989 975 989 800
2023/01/20 989 990 989 990 200
2023/01/18 967 980 967 980 200
2023/01/17 965 965 960 960 800
2023/01/16 962 967 950 965 1,300
2023/01/13 972 972 947 947 1,000
2023/01/12 969 978 954 978 700
2023/01/11 965 971 941 969 800
2023/01/06 952 977 952 977 200
2023/01/05 933 975 933 943 1,000
2023/01/04 990 990 932 932 3,600

このページの先頭へ