4075 ブレインズテクノロジー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 674 | 674 | 663 | 663 | 2,100 | 663 |
| 2025-05-21 | 687 | 687 | 677 | 681 | 1,400 | 681 |
| 2025-05-20 | 688 | 688 | 683 | 685 | 1,000 | 685 |
| 2025-05-19 | 685 | 685 | 672 | 678 | 1,500 | 678 |
| 2025-05-16 | 650 | 675 | 650 | 675 | 2,700 | 675 |
| 2025-05-15 | 665 | 669 | 650 | 650 | 5,200 | 650 |
| 2025-05-14 | 679 | 679 | 666 | 666 | 1,100 | 666 |
| 2025-05-13 | 683 | 683 | 673 | 673 | 500 | 673 |
| 2025-05-12 | 638 | 686 | 638 | 683 | 5,600 | 683 |
| 2025-05-09 | 645 | 645 | 638 | 638 | 400 | 638 |
| 2025-05-08 | 636 | 636 | 635 | 635 | 400 | 635 |
| 2025-05-07 | 651 | 660 | 638 | 638 | 3,500 | 638 |
| 2025-05-02 | 638 | 660 | 629 | 631 | 9,900 | 631 |
| 2025-05-01 | 648 | 648 | 640 | 645 | 800 | 645 |
| 2025-04-30 | 640 | 648 | 640 | 648 | 600 | 648 |
| 2025-04-28 | 627 | 638 | 627 | 638 | 800 | 638 |
| 2025-04-25 | 615 | 624 | 615 | 624 | 1,000 | 624 |
| 2025-04-24 | 640 | 640 | 611 | 617 | 2,800 | 617 |
| 2025-04-23 | 628 | 639 | 625 | 639 | 1,200 | 639 |
| 2025-04-22 | 620 | 620 | 615 | 619 | 600 | 619 |
| 2025-04-21 | 643 | 643 | 620 | 620 | 400 | 620 |
| 2025-04-18 | 610 | 633 | 610 | 633 | 900 | 633 |
| 2025-04-17 | 605 | 616 | 605 | 607 | 500 | 607 |
| 2025-04-16 | 630 | 631 | 608 | 609 | 3,200 | 609 |
| 2025-04-15 | 623 | 631 | 621 | 629 | 1,700 | 629 |
| 2025-04-14 | 595 | 622 | 595 | 601 | 3,800 | 601 |
| 2025-04-11 | 575 | 585 | 570 | 585 | 3,300 | 585 |
| 2025-04-10 | 572 | 590 | 572 | 580 | 3,100 | 580 |
| 2025-04-09 | 584 | 584 | 550 | 551 | 4,500 | 551 |
| 2025-04-08 | 576 | 599 | 576 | 592 | 2,800 | 592 |
| 2025-04-07 | 550 | 590 | 550 | 569 | 13,500 | 569 |
| 2025-04-04 | 659 | 659 | 600 | 610 | 11,600 | 610 |
| 2025-04-03 | 660 | 680 | 660 | 675 | 7,400 | 675 |
| 2025-04-02 | 694 | 694 | 689 | 689 | 700 | 689 |
| 2025-04-01 | 691 | 709 | 690 | 709 | 900 | 709 |
| 2025-03-31 | 699 | 699 | 691 | 691 | 6,500 | 691 |
| 2025-03-28 | 695 | 712 | 695 | 709 | 1,900 | 709 |
| 2025-03-27 | 710 | 713 | 707 | 707 | 600 | 707 |
| 2025-03-26 | 720 | 720 | 713 | 718 | 1,200 | 718 |
| 2025-03-25 | 714 | 714 | 695 | 713 | 2,400 | 713 |
| 2025-03-24 | 720 | 720 | 700 | 706 | 4,200 | 706 |
| 2025-03-21 | 714 | 727 | 710 | 710 | 1,800 | 710 |
| 2025-03-19 | 720 | 725 | 713 | 721 | 4,200 | 721 |
| 2025-03-18 | 715 | 724 | 710 | 718 | 2,700 | 718 |
| 2025-03-17 | 710 | 728 | 705 | 715 | 8,900 | 715 |
| 2025-03-14 | 704 | 710 | 693 | 710 | 6,700 | 710 |
| 2025-03-13 | 694 | 704 | 693 | 704 | 1,100 | 704 |
| 2025-03-12 | 685 | 700 | 685 | 692 | 1,400 | 692 |
| 2025-03-11 | 688 | 688 | 688 | 688 | 400 | 688 |
| 2025-03-10 | 683 | 699 | 683 | 698 | 1,400 | 698 |
| 2025-03-07 | 687 | 694 | 680 | 692 | 3,300 | 692 |
| 2025-03-06 | 695 | 699 | 687 | 697 | 1,300 | 697 |
| 2025-03-05 | 695 | 695 | 690 | 695 | 900 | 695 |
| 2025-03-04 | 691 | 695 | 682 | 685 | 600 | 685 |
| 2025-03-03 | 688 | 710 | 688 | 699 | 5,800 | 699 |
| 2025-02-28 | 688 | 700 | 685 | 686 | 1,200 | 686 |
| 2025-02-27 | 689 | 700 | 681 | 689 | 3,900 | 689 |
| 2025-02-26 | 711 | 711 | 697 | 704 | 1,200 | 704 |
| 2025-02-25 | 698 | 708 | 690 | 705 | 3,300 | 705 |
| 2025-02-21 | 737 | 746 | 713 | 713 | 2,300 | 713 |
| 2025-02-20 | 743 | 755 | 737 | 737 | 2,300 | 737 |
| 2025-02-19 | 747 | 753 | 745 | 746 | 2,500 | 746 |
| 2025-02-18 | 747 | 758 | 747 | 747 | 1,600 | 747 |
| 2025-02-17 | 764 | 764 | 750 | 756 | 3,700 | 756 |
| 2025-02-14 | 770 | 773 | 763 | 765 | 2,800 | 765 |
| 2025-02-13 | 784 | 784 | 774 | 774 | 1,400 | 774 |
| 2025-02-12 | 781 | 786 | 774 | 780 | 2,400 | 780 |
| 2025-02-10 | 767 | 775 | 765 | 768 | 3,600 | 768 |
| 2025-02-07 | 785 | 785 | 767 | 767 | 2,000 | 767 |
| 2025-02-06 | 801 | 801 | 785 | 786 | 7,700 | 786 |
| 2025-02-05 | 799 | 800 | 781 | 800 | 5,800 | 800 |
| 2025-02-04 | 801 | 813 | 769 | 769 | 5,700 | 769 |
| 2025-02-03 | 772 | 800 | 763 | 800 | 11,000 | 800 |
| 2025-01-31 | 787 | 797 | 759 | 771 | 14,100 | 771 |
| 2025-01-30 | 800 | 877 | 774 | 802 | 78,400 | 802 |
| 2025-01-29 | 730 | 745 | 705 | 744 | 11,800 | 744 |
| 2025-01-28 | 709 | 725 | 706 | 725 | 6,000 | 725 |
| 2025-01-27 | 710 | 710 | 700 | 700 | 8,100 | 700 |
| 2025-01-24 | 687 | 708 | 687 | 700 | 16,000 | 700 |
| 2025-01-23 | 698 | 700 | 690 | 700 | 2,400 | 700 |
| 2025-01-22 | 710 | 710 | 689 | 704 | 1,100 | 704 |
| 2025-01-21 | 713 | 713 | 698 | 709 | 2,800 | 709 |
| 2025-01-20 | 678 | 699 | 678 | 699 | 2,000 | 699 |
| 2025-01-17 | 682 | 700 | 679 | 692 | 5,200 | 692 |
| 2025-01-16 | 701 | 710 | 682 | 682 | 5,600 | 682 |
| 2025-01-15 | 720 | 720 | 702 | 714 | 1,800 | 714 |
| 2025-01-14 | 711 | 718 | 700 | 718 | 2,000 | 718 |
| 2025-01-10 | 698 | 714 | 698 | 711 | 4,200 | 711 |
| 2025-01-09 | 698 | 715 | 696 | 704 | 7,100 | 704 |
| 2025-01-08 | 698 | 711 | 690 | 703 | 9,700 | 703 |
| 2025-01-07 | 708 | 710 | 678 | 698 | 6,600 | 698 |
| 2025-01-06 | 699 | 715 | 690 | 708 | 8,800 | 708 |
分割・併合履歴 ： なし