4075 ブレインズテクノロジー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 697 | 701 | 684 | 684 | 5,200 | 684 |
| 2024-11-20 | 694 | 708 | 690 | 690 | 3,400 | 690 |
| 2024-11-19 | 705 | 713 | 695 | 695 | 2,500 | 695 |
| 2024-11-18 | 692 | 704 | 692 | 704 | 1,600 | 704 |
| 2024-11-15 | 694 | 707 | 694 | 698 | 2,600 | 698 |
| 2024-11-14 | 699 | 705 | 699 | 705 | 1,900 | 705 |
| 2024-11-13 | 691 | 702 | 691 | 699 | 4,100 | 699 |
| 2024-11-12 | 709 | 711 | 696 | 699 | 6,800 | 699 |
| 2024-11-11 | 710 | 715 | 706 | 706 | 600 | 706 |
| 2024-11-08 | 713 | 713 | 705 | 712 | 3,000 | 712 |
| 2024-11-07 | 710 | 717 | 705 | 710 | 4,700 | 710 |
| 2024-11-06 | 715 | 729 | 711 | 713 | 2,100 | 713 |
| 2024-11-05 | 725 | 737 | 715 | 715 | 3,900 | 715 |
| 2024-11-01 | 717 | 725 | 715 | 724 | 2,600 | 724 |
| 2024-10-31 | 716 | 735 | 716 | 721 | 2,900 | 721 |
| 2024-10-30 | 725 | 735 | 721 | 721 | 2,100 | 721 |
| 2024-10-29 | 736 | 740 | 727 | 727 | 1,300 | 727 |
| 2024-10-28 | 732 | 737 | 725 | 727 | 1,400 | 727 |
| 2024-10-25 | 745 | 745 | 721 | 732 | 3,200 | 732 |
| 2024-10-24 | 762 | 762 | 747 | 747 | 900 | 747 |
| 2024-10-23 | 746 | 765 | 713 | 765 | 8,400 | 765 |
| 2024-10-22 | 739 | 759 | 739 | 759 | 2,400 | 759 |
| 2024-10-21 | 766 | 766 | 750 | 751 | 2,900 | 751 |
| 2024-10-18 | 764 | 769 | 754 | 754 | 7,300 | 754 |
| 2024-10-17 | 739 | 773 | 736 | 737 | 7,800 | 737 |
| 2024-10-16 | 750 | 750 | 736 | 736 | 2,800 | 736 |
| 2024-10-15 | 759 | 759 | 741 | 750 | 3,200 | 750 |
| 2024-10-11 | 741 | 758 | 741 | 750 | 1,000 | 750 |
| 2024-10-10 | 780 | 780 | 736 | 746 | 4,400 | 746 |
| 2024-10-09 | 775 | 779 | 764 | 774 | 1,900 | 774 |
| 2024-10-08 | 783 | 783 | 753 | 781 | 2,600 | 781 |
| 2024-10-07 | 781 | 781 | 766 | 776 | 3,300 | 776 |
| 2024-10-04 | 790 | 792 | 776 | 776 | 4,900 | 776 |
| 2024-10-03 | 728 | 820 | 728 | 795 | 35,000 | 795 |
| 2024-10-02 | 722 | 734 | 700 | 734 | 8,400 | 734 |
| 2024-10-01 | 734 | 739 | 712 | 715 | 7,400 | 715 |
| 2024-09-30 | 734 | 743 | 725 | 732 | 7,600 | 732 |
| 2024-09-27 | 769 | 783 | 754 | 763 | 8,300 | 763 |
| 2024-09-26 | 795 | 795 | 768 | 770 | 8,000 | 770 |
| 2024-09-25 | 722 | 785 | 722 | 785 | 10,800 | 785 |
| 2024-09-24 | 775 | 783 | 762 | 762 | 6,500 | 762 |
| 2024-09-20 | 753 | 780 | 753 | 772 | 12,300 | 772 |
| 2024-09-19 | 740 | 748 | 728 | 748 | 8,100 | 748 |
| 2024-09-18 | 768 | 798 | 725 | 740 | 24,300 | 740 |
| 2024-09-17 | 670 | 751 | 668 | 745 | 39,300 | 745 |
| 2024-09-13 | 615 | 668 | 615 | 668 | 7,700 | 668 |
| 2024-09-12 | 621 | 623 | 620 | 622 | 1,400 | 622 |
| 2024-09-11 | 612 | 618 | 607 | 607 | 3,500 | 607 |
| 2024-09-10 | 611 | 619 | 603 | 619 | 2,900 | 619 |
| 2024-09-09 | 571 | 606 | 571 | 606 | 6,100 | 606 |
| 2024-09-06 | 604 | 607 | 591 | 591 | 6,000 | 591 |
| 2024-09-05 | 596 | 619 | 596 | 615 | 3,200 | 615 |
| 2024-09-04 | 623 | 623 | 603 | 603 | 5,900 | 603 |
| 2024-09-03 | 622 | 640 | 622 | 623 | 4,100 | 623 |
| 2024-09-02 | 634 | 634 | 622 | 622 | 2,300 | 622 |
| 2024-08-30 | 631 | 631 | 624 | 624 | 8,000 | 624 |
| 2024-08-29 | 641 | 641 | 625 | 625 | 4,000 | 625 |
| 2024-08-28 | 654 | 654 | 640 | 644 | 4,000 | 644 |
| 2024-08-27 | 648 | 654 | 630 | 651 | 7,700 | 651 |
| 2024-08-26 | 644 | 653 | 644 | 652 | 2,200 | 652 |
| 2024-08-23 | 641 | 649 | 641 | 647 | 500 | 647 |
| 2024-08-22 | 637 | 649 | 631 | 646 | 8,100 | 646 |
| 2024-08-21 | 627 | 638 | 623 | 638 | 8,200 | 638 |
| 2024-08-20 | 624 | 628 | 616 | 628 | 6,600 | 628 |
| 2024-08-19 | 628 | 632 | 620 | 624 | 2,400 | 624 |
| 2024-08-16 | 635 | 637 | 629 | 632 | 3,400 | 632 |
| 2024-08-15 | 620 | 634 | 617 | 634 | 4,700 | 634 |
| 2024-08-14 | 609 | 627 | 601 | 620 | 6,400 | 620 |
| 2024-08-13 | 618 | 619 | 602 | 619 | 3,400 | 619 |
| 2024-08-09 | 623 | 624 | 609 | 618 | 1,900 | 618 |
| 2024-08-08 | 608 | 629 | 608 | 623 | 1,000 | 623 |
| 2024-08-07 | 590 | 618 | 575 | 618 | 8,100 | 618 |
| 2024-08-06 | 540 | 600 | 540 | 591 | 16,300 | 591 |
| 2024-08-05 | 590 | 590 | 537 | 537 | 37,900 | 537 |
| 2024-08-02 | 686 | 686 | 635 | 637 | 11,000 | 637 |
| 2024-08-01 | 708 | 714 | 701 | 701 | 7,900 | 701 |
| 2024-07-31 | 706 | 720 | 706 | 711 | 4,600 | 711 |
| 2024-07-30 | 717 | 729 | 706 | 708 | 8,600 | 708 |
| 2024-07-29 | 715 | 729 | 715 | 723 | 5,300 | 723 |
| 2024-07-26 | 729 | 743 | 713 | 717 | 7,500 | 717 |
| 2024-07-25 | 728 | 738 | 722 | 726 | 6,500 | 726 |
| 2024-07-24 | 750 | 754 | 742 | 750 | 11,200 | 750 |
| 2024-07-23 | 749 | 755 | 740 | 741 | 2,900 | 741 |
| 2024-07-22 | 776 | 776 | 742 | 746 | 2,100 | 746 |
| 2024-07-19 | 770 | 771 | 740 | 771 | 7,600 | 771 |
| 2024-07-18 | 771 | 775 | 765 | 770 | 2,900 | 770 |
| 2024-07-17 | 776 | 791 | 771 | 780 | 11,900 | 780 |
| 2024-07-16 | 766 | 805 | 766 | 776 | 11,400 | 776 |
| 2024-07-12 | 735 | 755 | 729 | 755 | 15,900 | 755 |
| 2024-07-11 | 728 | 735 | 715 | 733 | 8,100 | 733 |
| 2024-07-10 | 736 | 741 | 726 | 732 | 4,400 | 732 |
| 2024-07-09 | 736 | 737 | 717 | 736 | 7,800 | 736 |
| 2024-07-08 | 741 | 752 | 735 | 736 | 5,800 | 736 |
| 2024-07-05 | 750 | 752 | 741 | 741 | 3,100 | 741 |
| 2024-07-04 | 745 | 751 | 740 | 750 | 6,700 | 750 |
| 2024-07-03 | 738 | 759 | 736 | 743 | 9,900 | 743 |
| 2024-07-02 | 750 | 753 | 728 | 740 | 5,900 | 740 |
| 2024-07-01 | 755 | 759 | 744 | 747 | 7,500 | 747 |
| 2024-06-28 | 761 | 766 | 755 | 755 | 3,000 | 755 |
| 2024-06-27 | 771 | 774 | 759 | 759 | 4,600 | 759 |
| 2024-06-26 | 760 | 774 | 759 | 759 | 4,400 | 759 |
| 2024-06-25 | 765 | 790 | 760 | 762 | 13,900 | 762 |
| 2024-06-24 | 740 | 777 | 739 | 761 | 18,700 | 761 |
| 2024-06-21 | 721 | 740 | 721 | 733 | 3,200 | 733 |
| 2024-06-20 | 710 | 734 | 705 | 720 | 13,900 | 720 |
| 2024-06-19 | 752 | 752 | 701 | 710 | 26,800 | 710 |
| 2024-06-18 | 800 | 800 | 755 | 762 | 29,200 | 762 |
| 2024-06-17 | 779 | 812 | 770 | 791 | 54,500 | 791 |
| 2024-06-14 | 873 | 899 | 862 | 899 | 16,700 | 899 |
| 2024-06-13 | 897 | 897 | 845 | 882 | 12,400 | 882 |
| 2024-06-12 | 876 | 888 | 872 | 888 | 3,500 | 888 |
| 2024-06-11 | 879 | 895 | 871 | 888 | 12,300 | 888 |
| 2024-06-10 | 864 | 884 | 864 | 871 | 11,400 | 871 |
| 2024-06-07 | 850 | 885 | 850 | 867 | 3,300 | 867 |
| 2024-06-06 | 906 | 906 | 846 | 850 | 10,100 | 850 |
| 2024-06-05 | 848 | 913 | 841 | 899 | 28,300 | 899 |
| 2024-06-04 | 848 | 851 | 835 | 837 | 2,900 | 837 |
| 2024-06-03 | 834 | 852 | 815 | 833 | 7,200 | 833 |
| 2024-05-31 | 809 | 830 | 802 | 819 | 7,600 | 819 |
| 2024-05-30 | 809 | 813 | 788 | 800 | 15,600 | 800 |
| 2024-05-29 | 820 | 824 | 812 | 813 | 4,600 | 813 |
| 2024-05-28 | 826 | 842 | 815 | 835 | 5,400 | 835 |
| 2024-05-27 | 832 | 847 | 828 | 840 | 3,400 | 840 |
| 2024-05-24 | 850 | 850 | 826 | 826 | 8,100 | 826 |
| 2024-05-23 | 878 | 884 | 855 | 865 | 7,200 | 865 |
| 2024-05-22 | 880 | 904 | 861 | 878 | 12,300 | 878 |
| 2024-05-21 | 915 | 915 | 868 | 868 | 16,700 | 868 |
| 2024-05-20 | 836 | 915 | 831 | 905 | 19,000 | 905 |
| 2024-05-17 | 848 | 880 | 848 | 855 | 14,100 | 855 |
| 2024-05-16 | 887 | 887 | 812 | 850 | 21,500 | 850 |
| 2024-05-15 | 901 | 901 | 863 | 886 | 6,200 | 886 |
| 2024-05-14 | 888 | 915 | 888 | 903 | 8,700 | 903 |
| 2024-05-13 | 919 | 919 | 881 | 900 | 8,900 | 900 |
| 2024-05-10 | 896 | 921 | 896 | 903 | 13,400 | 903 |
| 2024-05-09 | 900 | 904 | 872 | 892 | 10,100 | 892 |
| 2024-05-08 | 851 | 895 | 851 | 887 | 14,400 | 887 |
| 2024-05-07 | 879 | 879 | 851 | 851 | 6,000 | 851 |
| 2024-05-02 | 852 | 890 | 848 | 857 | 12,100 | 857 |
| 2024-05-01 | 827 | 868 | 823 | 852 | 13,300 | 852 |
| 2024-04-30 | 827 | 849 | 823 | 831 | 5,400 | 831 |
| 2024-04-26 | 807 | 832 | 801 | 820 | 12,700 | 820 |
| 2024-04-25 | 820 | 825 | 808 | 808 | 7,100 | 808 |
| 2024-04-24 | 810 | 840 | 809 | 830 | 13,200 | 830 |
| 2024-04-23 | 809 | 825 | 802 | 805 | 10,400 | 805 |
| 2024-04-22 | 785 | 829 | 785 | 809 | 23,000 | 809 |
| 2024-04-19 | 880 | 928 | 769 | 782 | 119,200 | 782 |
| 2024-04-18 | 808 | 841 | 808 | 823 | 21,100 | 823 |
| 2024-04-17 | 825 | 825 | 802 | 808 | 14,900 | 808 |
| 2024-04-16 | 812 | 839 | 810 | 823 | 19,000 | 823 |
| 2024-04-15 | 840 | 844 | 811 | 813 | 21,700 | 813 |
| 2024-04-12 | 845 | 869 | 845 | 856 | 13,000 | 856 |
| 2024-04-11 | 849 | 868 | 835 | 841 | 16,300 | 841 |
| 2024-04-10 | 842 | 883 | 842 | 858 | 14,900 | 858 |
| 2024-04-09 | 842 | 853 | 838 | 848 | 8,900 | 848 |
| 2024-04-08 | 842 | 857 | 828 | 848 | 14,100 | 848 |
| 2024-04-05 | 821 | 855 | 811 | 839 | 24,800 | 839 |
| 2024-04-04 | 849 | 856 | 835 | 836 | 18,100 | 836 |
| 2024-04-03 | 850 | 865 | 828 | 845 | 38,600 | 845 |
| 2024-04-02 | 912 | 912 | 860 | 865 | 64,200 | 865 |
| 2024-04-01 | 942 | 954 | 916 | 916 | 24,900 | 916 |
| 2024-03-29 | 955 | 960 | 937 | 942 | 21,700 | 942 |
| 2024-03-28 | 946 | 965 | 937 | 937 | 12,800 | 937 |
| 2024-03-27 | 964 | 964 | 940 | 945 | 27,600 | 945 |
| 2024-03-26 | 955 | 990 | 955 | 962 | 26,900 | 962 |
| 2024-03-25 | 998 | 1,012 | 970 | 970 | 54,100 | 970 |
| 2024-03-22 | 1,014 | 1,023 | 997 | 1,000 | 30,400 | 1,000 |
| 2024-03-21 | 1,015 | 1,026 | 990 | 1,014 | 49,200 | 1,014 |
| 2024-03-19 | 1,000 | 1,035 | 1,000 | 1,018 | 55,100 | 1,018 |
| 2024-03-18 | 1,105 | 1,108 | 1,010 | 1,015 | 201,700 | 1,015 |
| 2024-03-15 | 1,095 | 1,095 | 1,095 | 1,095 | 21,200 | 1,095 |
| 2024-03-14 | 991 | 996 | 939 | 945 | 47,300 | 945 |
| 2024-03-13 | 1,043 | 1,043 | 980 | 980 | 88,100 | 980 |
| 2024-03-12 | 965 | 1,084 | 951 | 1,073 | 78,600 | 1,073 |
| 2024-03-11 | 990 | 995 | 957 | 968 | 78,700 | 968 |
| 2024-03-08 | 1,029 | 1,087 | 1,011 | 1,015 | 138,700 | 1,015 |
| 2024-03-07 | 1,071 | 1,108 | 1,000 | 1,011 | 156,400 | 1,011 |
| 2024-03-06 | 1,147 | 1,159 | 1,071 | 1,090 | 163,800 | 1,090 |
| 2024-03-05 | 1,190 | 1,212 | 1,114 | 1,148 | 209,200 | 1,148 |
| 2024-03-04 | 1,256 | 1,268 | 1,169 | 1,205 | 181,000 | 1,205 |
| 2024-03-01 | 1,170 | 1,250 | 1,166 | 1,250 | 112,200 | 1,250 |
| 2024-02-29 | 1,257 | 1,257 | 1,130 | 1,189 | 144,500 | 1,189 |
| 2024-02-28 | 1,259 | 1,259 | 1,218 | 1,250 | 76,900 | 1,250 |
| 2024-02-27 | 1,290 | 1,303 | 1,238 | 1,259 | 131,700 | 1,259 |
| 2024-02-26 | 1,224 | 1,369 | 1,224 | 1,305 | 391,700 | 1,305 |
| 2024-02-22 | 1,210 | 1,229 | 1,181 | 1,201 | 120,200 | 1,201 |
| 2024-02-21 | 1,200 | 1,220 | 1,165 | 1,190 | 79,900 | 1,190 |
| 2024-02-20 | 1,192 | 1,249 | 1,176 | 1,224 | 147,700 | 1,224 |
| 2024-02-19 | 1,104 | 1,228 | 1,104 | 1,204 | 180,800 | 1,204 |
| 2024-02-16 | 1,143 | 1,159 | 1,072 | 1,097 | 107,100 | 1,097 |
| 2024-02-15 | 1,117 | 1,180 | 1,089 | 1,140 | 182,600 | 1,140 |
| 2024-02-14 | 1,060 | 1,158 | 1,034 | 1,114 | 296,400 | 1,114 |
| 2024-02-13 | 1,050 | 1,118 | 1,021 | 1,049 | 211,400 | 1,049 |
| 2024-02-09 | 1,036 | 1,088 | 1,031 | 1,043 | 84,000 | 1,043 |
| 2024-02-08 | 1,074 | 1,100 | 1,050 | 1,052 | 96,700 | 1,052 |
| 2024-02-07 | 1,128 | 1,148 | 1,076 | 1,089 | 126,200 | 1,089 |
| 2024-02-06 | 1,132 | 1,199 | 1,118 | 1,133 | 156,100 | 1,133 |
| 2024-02-05 | 1,155 | 1,220 | 1,131 | 1,132 | 233,800 | 1,132 |
| 2024-02-02 | 1,117 | 1,244 | 1,112 | 1,151 | 479,800 | 1,151 |
| 2024-02-01 | 1,141 | 1,170 | 1,100 | 1,115 | 213,300 | 1,115 |
| 2024-01-31 | 1,125 | 1,344 | 1,106 | 1,168 | 839,000 | 1,168 |
| 2024-01-30 | 1,304 | 1,410 | 1,140 | 1,148 | 791,500 | 1,148 |
| 2024-01-29 | 1,355 | 1,625 | 1,251 | 1,285 | 2,624,400 | 1,285 |
| 2024-01-26 | 1,325 | 1,325 | 1,280 | 1,325 | 323,900 | 1,325 |
| 2024-01-25 | 905 | 1,025 | 905 | 1,025 | 829,000 | 1,025 |
| 2024-01-24 | 951 | 952 | 860 | 875 | 348,900 | 875 |
| 2024-01-23 | 1,016 | 1,027 | 956 | 966 | 503,900 | 966 |
| 2024-01-22 | 934 | 1,115 | 893 | 1,027 | 2,293,200 | 1,027 |
| 2024-01-19 | 1,052 | 1,082 | 918 | 979 | 2,434,800 | 979 |
| 2024-01-18 | 779 | 779 | 779 | 779 | 16,500 | 779 |
| 2024-01-17 | 679 | 679 | 679 | 679 | 6,700 | 679 |
| 2024-01-16 | 594 | 598 | 576 | 579 | 8,200 | 579 |
| 2024-01-15 | 585 | 600 | 579 | 595 | 6,100 | 595 |
| 2024-01-12 | 596 | 596 | 580 | 585 | 12,900 | 585 |
| 2024-01-11 | 596 | 596 | 591 | 591 | 7,900 | 591 |
| 2024-01-10 | 588 | 596 | 586 | 586 | 9,600 | 586 |
| 2024-01-09 | 580 | 594 | 580 | 586 | 9,800 | 586 |
| 2024-01-05 | 571 | 578 | 566 | 578 | 5,200 | 578 |
| 2024-01-04 | 564 | 579 | 555 | 572 | 5,300 | 572 |
分割・併合履歴 ： なし
