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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 952 | 962 | 952 | 955 | 800 |
| 2024/10/02 | 943 | 943 | 943 | 943 | 100 |
| 2024/10/01 | 941 | 949 | 941 | 945 | 2,100 |
| 2024/09/30 | 933 | 937 | 928 | 937 | 1,100 |
| 2024/09/27 | 944 | 949 | 944 | 946 | 2,000 |
| 2024/09/26 | 963 | 978 | 954 | 959 | 3,600 |
| 2024/09/25 | 955 | 974 | 952 | 963 | 500 |
| 2024/09/24 | 956 | 965 | 941 | 965 | 400 |
| 2024/09/20 | 970 | 970 | 970 | 970 | 500 |
| 2024/09/19 | 969 | 985 | 965 | 970 | 1,600 |
| 2024/09/18 | 959 | 970 | 951 | 970 | 2,700 |
| 2024/09/17 | 940 | 987 | 940 | 958 | 6,500 |
| 2024/09/13 | 1,038 | 1,038 | 961 | 962 | 9,100 |
| 2024/09/12 | 1,081 | 1,116 | 1,024 | 1,042 | 7,600 |
| 2024/09/11 | 1,120 | 1,259 | 1,010 | 1,082 | 47,000 |
| 2024/09/10 | 983 | 1,030 | 968 | 1,030 | 7,400 |
| 2024/09/09 | 915 | 915 | 915 | 915 | 500 |
| 2024/09/06 | 913 | 920 | 913 | 920 | 3,800 |
| 2024/09/05 | 926 | 937 | 926 | 928 | 1,100 |
| 2024/09/04 | 946 | 984 | 937 | 937 | 5,900 |
| 2024/09/03 | 984 | 984 | 970 | 970 | 300 |
| 2024/09/02 | 985 | 985 | 984 | 984 | 700 |
| 2024/08/30 | 971 | 971 | 970 | 970 | 800 |
| 2024/08/29 | 980 | 980 | 971 | 971 | 300 |
| 2024/08/28 | 969 | 977 | 969 | 977 | 500 |
| 2024/08/27 | 977 | 977 | 977 | 977 | 100 |
| 2024/08/26 | 988 | 988 | 974 | 977 | 1,100 |
| 2024/08/23 | 972 | 984 | 963 | 984 | 1,000 |
| 2024/08/22 | 974 | 989 | 972 | 972 | 700 |
| 2024/08/21 | 990 | 990 | 933 | 974 | 3,100 |
| 2024/08/20 | 949 | 960 | 948 | 960 | 1,500 |
| 2024/08/19 | 995 | 995 | 948 | 948 | 6,600 |
| 2024/08/16 | 990 | 995 | 989 | 995 | 1,600 |
| 2024/08/15 | 990 | 991 | 990 | 990 | 800 |
| 2024/08/14 | 1,027 | 1,027 | 972 | 990 | 6,400 |
| 2024/08/13 | 1,037 | 1,040 | 997 | 1,030 | 1,500 |
| 2024/08/09 | 900 | 1,040 | 900 | 1,040 | 6,400 |
| 2024/08/08 | 881 | 956 | 875 | 920 | 2,100 |
| 2024/08/07 | 845 | 881 | 799 | 881 | 14,300 |
| 2024/08/06 | 866 | 902 | 801 | 843 | 18,200 |
| 2024/08/05 | 931 | 990 | 847 | 851 | 21,200 |
| 2024/08/02 | 1,042 | 1,042 | 996 | 996 | 3,800 |
| 2024/08/01 | 1,087 | 1,087 | 1,052 | 1,052 | 1,200 |
| 2024/07/31 | 1,090 | 1,090 | 1,087 | 1,087 | 300 |
| 2024/07/30 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 2024/07/29 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 |
| 2024/07/26 | 1,051 | 1,079 | 1,050 | 1,050 | 2,300 |
| 2024/07/25 | 1,065 | 1,065 | 1,051 | 1,051 | 800 |
| 2024/07/24 | 1,067 | 1,067 | 1,067 | 1,067 | 1,400 |
| 2024/07/23 | 1,080 | 1,081 | 1,065 | 1,067 | 500 |
| 2024/07/22 | 1,077 | 1,080 | 1,077 | 1,080 | 500 |
| 2024/07/19 | 1,077 | 1,077 | 1,077 | 1,077 | 800 |
| 2024/07/18 | 1,077 | 1,077 | 1,077 | 1,077 | 300 |
| 2024/07/17 | 1,077 | 1,080 | 1,077 | 1,077 | 800 |
| 2024/07/16 | 1,077 | 1,077 | 1,076 | 1,077 | 500 |
| 2024/07/12 | 1,082 | 1,082 | 1,077 | 1,077 | 800 |
| 2024/07/11 | 1,082 | 1,082 | 1,072 | 1,082 | 2,500 |
| 2024/07/10 | 1,082 | 1,082 | 1,082 | 1,082 | 200 |
| 2024/07/09 | 1,083 | 1,083 | 1,082 | 1,082 | 300 |
| 2024/07/08 | 1,083 | 1,085 | 1,082 | 1,082 | 1,900 |
| 2024/07/05 | 1,080 | 1,082 | 1,080 | 1,082 | 600 |
| 2024/07/04 | 1,082 | 1,085 | 1,082 | 1,082 | 300 |
| 2024/07/03 | 1,078 | 1,082 | 1,078 | 1,082 | 1,500 |
| 2024/07/02 | 1,078 | 1,078 | 1,072 | 1,078 | 1,400 |
| 2024/07/01 | 1,075 | 1,078 | 1,075 | 1,078 | 1,200 |
| 2024/06/28 | 1,075 | 1,075 | 1,075 | 1,075 | 200 |
| 2024/06/27 | 1,050 | 1,075 | 1,050 | 1,075 | 600 |
| 2024/06/26 | 1,074 | 1,077 | 1,074 | 1,077 | 300 |
| 2024/06/25 | 1,055 | 1,072 | 1,055 | 1,072 | 1,300 |
| 2024/06/24 | 1,055 | 1,055 | 1,055 | 1,055 | 200 |
| 2024/06/21 | 1,059 | 1,067 | 1,050 | 1,067 | 3,600 |
| 2024/06/20 | 1,054 | 1,059 | 1,036 | 1,059 | 1,700 |
| 2024/06/19 | 1,065 | 1,065 | 1,054 | 1,054 | 500 |
| 2024/06/18 | 1,060 | 1,065 | 1,060 | 1,065 | 1,000 |
| 2024/06/17 | 1,051 | 1,054 | 1,042 | 1,054 | 4,000 |
| 2024/06/14 | 1,050 | 1,051 | 1,050 | 1,051 | 900 |
| 2024/06/13 | 1,050 | 1,050 | 1,050 | 1,050 | 700 |
| 2024/06/12 | 1,050 | 1,051 | 1,044 | 1,044 | 1,200 |
| 2024/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 400 |
| 2024/06/07 | 1,064 | 1,064 | 1,045 | 1,045 | 1,000 |
| 2024/06/06 | 1,065 | 1,065 | 1,060 | 1,060 | 1,600 |
| 2024/06/05 | 1,050 | 1,065 | 1,050 | 1,065 | 2,800 |
| 2024/06/04 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2024/06/03 | 1,056 | 1,056 | 1,021 | 1,050 | 1,800 |
| 2024/05/31 | 1,045 | 1,055 | 1,045 | 1,055 | 1,200 |
| 2024/05/30 | 1,084 | 1,084 | 1,073 | 1,073 | 400 |
| 2024/05/29 | 1,086 | 1,090 | 1,086 | 1,090 | 600 |
| 2024/05/28 | 1,100 | 1,120 | 1,100 | 1,113 | 2,900 |
| 2024/05/27 | 1,079 | 1,100 | 1,078 | 1,100 | 2,600 |
| 2024/05/24 | 1,052 | 1,099 | 1,036 | 1,080 | 7,500 |
| 2024/05/23 | 1,080 | 1,080 | 1,071 | 1,080 | 1,700 |
| 2024/05/22 | 1,084 | 1,085 | 1,065 | 1,080 | 6,000 |
| 2024/05/21 | 1,085 | 1,098 | 1,075 | 1,098 | 2,500 |
| 2024/05/20 | 1,050 | 1,100 | 1,049 | 1,085 | 4,100 |
| 2024/05/17 | 1,049 | 1,058 | 1,026 | 1,050 | 2,900 |
| 2024/05/16 | 1,067 | 1,067 | 1,025 | 1,053 | 6,800 |
| 2024/05/15 | 1,005 | 1,100 | 1,000 | 1,067 | 24,000 |
| 2024/05/14 | 972 | 975 | 972 | 975 | 300 |
| 2024/05/13 | 990 | 990 | 972 | 973 | 2,400 |
| 2024/05/09 | 982 | 990 | 978 | 990 | 1,400 |
| 2024/05/08 | 982 | 997 | 971 | 985 | 3,900 |
| 2024/05/07 | 1,016 | 1,016 | 991 | 1,012 | 2,400 |
| 2024/05/02 | 982 | 990 | 982 | 990 | 1,100 |
| 2024/05/01 | 983 | 983 | 983 | 983 | 100 |
| 2024/04/30 | 997 | 1,000 | 985 | 985 | 2,300 |
| 2024/04/26 | 982 | 982 | 982 | 982 | 100 |
| 2024/04/25 | 982 | 1,000 | 973 | 996 | 4,500 |
| 2024/04/24 | 1,029 | 1,030 | 976 | 987 | 5,900 |
| 2024/04/23 | 982 | 1,000 | 982 | 995 | 2,000 |
| 2024/04/22 | 985 | 1,000 | 975 | 1,000 | 4,900 |
| 2024/04/19 | 1,001 | 1,002 | 970 | 985 | 3,200 |
| 2024/04/18 | 1,001 | 1,006 | 1,001 | 1,006 | 1,300 |
| 2024/04/17 | 999 | 1,009 | 999 | 1,002 | 1,000 |
| 2024/04/16 | 1,020 | 1,020 | 999 | 999 | 3,700 |
| 2024/04/15 | 997 | 1,059 | 997 | 1,020 | 6,300 |
| 2024/04/12 | 1,021 | 1,021 | 981 | 996 | 8,100 |
| 2024/04/11 | 1,005 | 1,035 | 1,003 | 1,020 | 3,100 |
| 2024/04/10 | 994 | 1,027 | 988 | 1,006 | 3,600 |
| 2024/04/09 | 988 | 996 | 986 | 996 | 900 |
| 2024/04/08 | 996 | 1,001 | 972 | 991 | 1,800 |
| 2024/04/05 | 1,029 | 1,031 | 938 | 981 | 22,700 |
| 2024/04/04 | 1,027 | 1,039 | 1,022 | 1,029 | 2,200 |
| 2024/04/03 | 1,017 | 1,036 | 1,017 | 1,024 | 6,100 |
| 2024/04/02 | 1,080 | 1,080 | 1,017 | 1,018 | 21,400 |
| 2024/04/01 | 1,106 | 1,106 | 1,065 | 1,094 | 6,000 |
| 2024/03/29 | 1,090 | 1,159 | 1,090 | 1,108 | 11,200 |
| 2024/03/28 | 1,167 | 1,167 | 1,065 | 1,090 | 15,400 |
| 2024/03/27 | 1,152 | 1,231 | 1,134 | 1,153 | 31,000 |
| 2024/03/26 | 1,085 | 1,292 | 1,085 | 1,134 | 86,300 |
| 2024/03/25 | 1,050 | 1,102 | 1,032 | 1,102 | 15,600 |
| 2024/03/22 | 1,041 | 1,065 | 1,041 | 1,050 | 3,400 |
| 2024/03/21 | 1,064 | 1,068 | 1,025 | 1,050 | 8,200 |
| 2024/03/19 | 1,049 | 1,065 | 1,037 | 1,061 | 3,300 |
| 2024/03/18 | 1,070 | 1,070 | 1,031 | 1,050 | 5,800 |
| 2024/03/15 | 1,072 | 1,080 | 1,027 | 1,070 | 22,700 |
| 2024/03/14 | 1,118 | 1,120 | 1,018 | 1,092 | 28,700 |
| 2024/03/13 | 1,138 | 1,138 | 1,080 | 1,120 | 9,300 |
| 2024/03/12 | 1,099 | 1,154 | 1,065 | 1,120 | 16,900 |
| 2024/03/11 | 1,113 | 1,216 | 1,050 | 1,071 | 54,200 |
| 2024/03/08 | 1,413 | 1,413 | 1,100 | 1,100 | 81,100 |
| 2024/03/07 | 1,360 | 1,415 | 1,309 | 1,400 | 25,000 |
| 2024/03/06 | 1,393 | 1,478 | 1,330 | 1,402 | 47,700 |
| 2024/03/05 | 1,511 | 1,590 | 1,405 | 1,440 | 135,400 |
| 2024/03/04 | 1,330 | 1,615 | 1,291 | 1,481 | 600,600 |
| 2024/03/01 | 1,081 | 1,390 | 1,081 | 1,390 | 490,900 |
| 2024/02/29 | 1,094 | 1,094 | 1,090 | 1,090 | 1,300 |
| 2024/02/28 | 1,070 | 1,071 | 1,070 | 1,070 | 1,800 |
| 2024/02/27 | 1,075 | 1,075 | 1,065 | 1,065 | 300 |
| 2024/02/26 | 1,097 | 1,097 | 1,053 | 1,075 | 800 |
| 2024/02/22 | 1,060 | 1,098 | 1,051 | 1,098 | 2,200 |
| 2024/02/21 | 1,086 | 1,100 | 1,086 | 1,090 | 2,300 |
| 2024/02/20 | 1,080 | 1,100 | 1,080 | 1,100 | 1,400 |
| 2024/02/19 | 1,119 | 1,119 | 1,065 | 1,100 | 2,300 |
| 2024/02/16 | 1,058 | 1,065 | 1,029 | 1,029 | 1,300 |
| 2024/02/15 | 1,010 | 1,065 | 1,010 | 1,065 | 2,000 |
| 2024/02/14 | 996 | 1,029 | 996 | 1,010 | 1,800 |
| 2024/02/13 | 988 | 1,031 | 985 | 1,005 | 3,500 |
| 2024/02/09 | 1,061 | 1,068 | 1,061 | 1,065 | 900 |
| 2024/02/08 | 1,060 | 1,065 | 1,056 | 1,061 | 2,100 |
| 2024/02/07 | 1,057 | 1,069 | 1,057 | 1,059 | 700 |
| 2024/02/06 | 1,061 | 1,061 | 1,057 | 1,057 | 600 |
| 2024/02/05 | 1,064 | 1,067 | 1,064 | 1,067 | 1,000 |
| 2024/02/02 | 1,065 | 1,098 | 1,063 | 1,073 | 4,400 |
| 2024/02/01 | 1,089 | 1,099 | 1,089 | 1,098 | 400 |
| 2024/01/29 | 1,090 | 1,130 | 1,090 | 1,119 | 4,000 |
| 2024/01/26 | 1,150 | 1,150 | 1,061 | 1,090 | 5,100 |
| 2024/01/25 | 1,070 | 1,146 | 1,065 | 1,146 | 8,800 |
| 2024/01/24 | 1,015 | 1,034 | 1,015 | 1,034 | 1,300 |
| 2024/01/23 | 993 | 1,020 | 993 | 1,020 | 2,700 |
| 2024/01/22 | 998 | 1,025 | 986 | 991 | 2,800 |
| 2024/01/19 | 1,000 | 1,000 | 995 | 995 | 1,200 |
| 2024/01/18 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2024/01/17 | 1,020 | 1,020 | 1,000 | 1,009 | 2,300 |
| 2024/01/16 | 1,024 | 1,024 | 1,024 | 1,024 | 300 |
| 2024/01/15 | 1,027 | 1,027 | 1,004 | 1,024 | 600 |
| 2024/01/12 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2024/01/11 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
| 2024/01/10 | 1,011 | 1,015 | 1,010 | 1,010 | 1,300 |
| 2024/01/09 | 1,024 | 1,050 | 1,005 | 1,006 | 3,300 |
| 2024/01/05 | 1,003 | 1,004 | 996 | 996 | 500 |
| 2024/01/04 | 975 | 989 | 975 | 989 | 300 |