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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
