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
2025/08/08 1,075 1,075 1,050 1,050 13,200
2025/08/07 1,100 1,103 1,072 1,075 10,300
2025/08/06 1,076 1,100 1,072 1,087 11,300
2025/08/05 1,076 1,083 1,070 1,083 9,500
2025/08/04 1,078 1,097 1,070 1,076 16,100
2025/08/01 1,151 1,155 1,100 1,108 51,300
2025/07/31 1,199 1,199 1,142 1,160 49,500
2025/07/30 1,296 1,299 1,170 1,170 95,000
2025/07/29 1,288 1,399 1,228 1,245 687,500
2025/07/28 1,178 1,538 1,178 1,538 704,600
2025/07/25 1,302 1,410 1,131 1,238 824,100
2025/07/24 1,022 1,122 1,022 1,122 80,900
2025/07/23 967 972 955 972 700
2025/07/22 943 973 943 970 3,400
2025/07/18 949 961 941 942 1,000
2025/07/17 952 966 952 962 500
2025/07/16 982 1,019 957 967 30,700
2025/07/15 967 967 967 967 500
2025/07/14 970 970 970 970 100
2025/07/11 993 1,000 983 985 7,700
2025/07/10 957 979 949 979 2,200
2025/07/09 947 965 944 957 13,900
2025/07/08 931 954 931 946 800
2025/07/07 952 967 946 946 2,400
2025/07/04 976 981 963 967 1,200
2025/07/03 981 983 968 983 1,800
2025/07/02 970 989 969 983 1,100
2025/06/30 975 985 965 985 600
2025/06/27 975 975 975 975 100
2025/06/26 954 991 954 990 7,400
2025/06/25 962 973 957 957 2,000
2025/06/24 962 963 949 962 700
2025/06/23 959 960 945 955 1,300
2025/06/20 943 961 943 944 2,500
2025/06/19 953 962 946 954 1,300
2025/06/18 941 960 941 960 3,000
2025/06/17 943 953 924 953 2,500
2025/06/16 949 957 933 948 6,700
2025/06/13 904 919 903 919 1,400
2025/06/11 908 908 908 908 800
2025/06/10 908 919 908 919 4,700
2025/06/09 893 908 893 907 1,300
2025/06/06 893 908 893 901 1,600
2025/06/05 905 907 896 902 2,100
2025/06/04 888 918 888 908 1,000
2025/06/03 870 906 870 887 4,600
2025/06/02 880 882 869 869 3,300
2025/05/30 884 887 884 885 1,400
2025/05/29 886 897 886 887 700
2025/05/28 893 895 889 889 2,700
2025/05/27 909 923 885 892 5,500
2025/05/26 910 921 903 921 800
2025/05/23 899 910 899 910 1,000
2025/05/22 900 902 895 895 1,500
2025/05/21 914 927 913 914 700
2025/05/20 918 918 895 912 5,000
2025/05/19 922 922 895 907 4,800
2025/05/16 889 1,017 871 925 93,900
2025/05/15 875 922 875 900 3,400
2025/05/14 879 893 879 893 2,500
2025/05/13 894 895 876 879 2,400
2025/05/12 887 887 887 887 300
2025/05/09 876 880 876 880 600
2025/05/08 871 875 871 875 400
2025/05/01 881 881 881 881 400
2025/04/30 899 909 864 880 5,600
2025/04/28 886 898 878 892 3,300
2025/04/25 902 902 882 885 2,600
2025/04/24 884 901 884 901 4,300
2025/04/23 910 910 883 883 3,100
2025/04/22 914 914 882 883 11,900
2025/04/21 855 1,007 855 901 103,400
2025/04/18 851 887 851 857 3,400
2025/04/17 850 851 850 851 500
2025/04/16 838 871 838 857 2,500
2025/04/15 836 849 836 849 600
2025/04/14 847 850 847 849 2,700
2025/04/11 823 838 823 832 700
2025/04/10 868 868 848 853 2,500
2025/04/09 836 847 824 840 2,100
2025/04/08 838 852 835 851 1,700
2025/04/07 835 871 822 823 9,900
2025/04/04 887 887 860 877 9,100
2025/04/03 908 930 882 898 9,600
2025/04/02 923 923 909 911 2,700
2025/04/01 935 938 927 938 1,500
2025/03/31 923 960 923 936 6,100
2025/03/28 909 923 909 923 1,700
2025/03/27 940 940 934 934 300
2025/03/26 931 931 931 931 700
2025/03/25 930 931 929 931 2,800
2025/03/24 932 934 932 933 800
2025/03/21 932 934 931 931 800
2025/03/19 939 940 931 931 1,500
2025/03/18 929 932 929 929 500
2025/03/17 936 948 929 929 2,100
2025/03/14 930 946 930 936 800
2025/03/13 933 936 930 930 2,000
2025/03/12 933 933 933 933 200
2025/03/11 948 948 948 948 400
2025/03/10 941 948 935 948 3,300
2025/03/07 925 926 925 926 800
2025/03/05 942 942 927 927 2,800
2025/03/04 925 927 920 927 2,300
2025/03/03 929 930 925 925 500
2025/02/28 932 938 915 925 5,300
2025/02/27 938 938 932 932 300
2025/02/26 946 946 930 930 2,700
2025/02/25 928 944 928 935 2,400
2025/02/21 938 938 931 931 1,500
2025/02/20 945 945 940 940 4,500
2025/02/19 946 950 946 950 2,100
2025/02/18 945 950 943 950 1,900
2025/02/17 968 968 943 944 9,400
2025/02/14 955 968 952 967 12,900
2025/02/13 959 969 953 955 6,600
2025/02/12 949 960 945 959 8,600
2025/02/10 946 953 944 944 1,900
2025/02/07 945 956 944 945 1,300
2025/02/06 949 956 944 945 3,900
2025/02/05 946 952 946 949 600
2025/02/04 945 954 945 950 1,000
2025/02/03 944 948 944 945 4,300
2025/01/31 945 946 944 946 900
2025/01/30 942 955 942 945 1,900
2025/01/29 951 951 939 942 8,800
2025/01/28 946 951 945 951 1,800
2025/01/27 959 959 944 952 900
2025/01/24 950 952 938 952 5,600
2025/01/23 949 956 949 949 1,900
2025/01/22 953 959 950 951 2,400
2025/01/21 948 953 944 948 3,200
2025/01/20 946 952 944 948 3,100
2025/01/17 955 955 945 945 6,000
2025/01/16 951 964 947 949 10,800
2025/01/15 957 967 947 947 9,700
2025/01/14 950 963 938 944 8,300
2025/01/10 955 962 950 950 10,400
2025/01/09 998 998 964 964 30,400
2025/01/08 1,007 1,011 993 996 37,900
2025/01/07 1,058 1,074 1,000 1,012 195,800
2025/01/06 1,238 1,238 1,238 1,238 4,400

このページの先頭へ