4075 ブレインズテクノロジー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,072	2,150	1,990	2,137	38,500	2,137
2021-12-29	2,090	2,100	2,015	2,057	26,200	2,057
2021-12-28	2,130	2,130	2,011	2,090	47,300	2,090
2021-12-27	2,100	2,135	2,030	2,130	70,500	2,130
2021-12-24	1,935	2,086	1,935	2,064	100,600	2,064
2021-12-23	1,960	1,960	1,871	1,917	91,000	1,917
2021-12-22	1,792	1,897	1,732	1,890	96,200	1,890
2021-12-21	1,720	1,769	1,710	1,731	59,300	1,731
2021-12-20	1,620	1,882	1,620	1,756	125,900	1,756
2021-12-17	1,580	1,638	1,568	1,619	57,300	1,619
2021-12-16	1,635	1,681	1,635	1,646	71,700	1,646
2021-12-15	1,510	1,648	1,498	1,633	102,300	1,633
2021-12-14	1,565	1,610	1,485	1,525	183,300	1,525
2021-12-13	1,715	1,744	1,605	1,605	472,900	1,605
2021-12-10	2,176	2,176	2,050	2,105	117,500	2,105
2021-12-09	2,167	2,216	2,112	2,179	58,000	2,179
2021-12-08	2,150	2,180	2,121	2,134	51,600	2,134
2021-12-07	2,050	2,135	2,025	2,110	71,900	2,110
2021-12-06	2,169	2,169	1,990	2,000	148,200	2,000
2021-12-03	2,107	2,169	2,072	2,150	73,800	2,150
2021-12-02	2,135	2,199	2,050	2,057	92,300	2,057
2021-12-01	2,180	2,258	2,082	2,235	80,300	2,235
2021-11-30	2,241	2,291	2,179	2,180	56,700	2,180
2021-11-29	2,160	2,320	2,150	2,193	90,300	2,193
2021-11-26	2,401	2,407	2,221	2,227	121,200	2,227
2021-11-25	2,380	2,474	2,344	2,419	74,000	2,419
2021-11-24	2,561	2,569	2,335	2,391	140,100	2,391
2021-11-22	2,547	2,616	2,451	2,570	187,200	2,570
2021-11-19	2,377	2,536	2,340	2,497	162,000	2,497
2021-11-18	2,388	2,388	2,264	2,363	78,700	2,363
2021-11-17	2,410	2,538	2,331	2,371	195,400	2,371
2021-11-16	2,301	2,440	2,259	2,370	126,200	2,370
2021-11-15	2,275	2,287	2,211	2,284	46,700	2,284
2021-11-12	2,170	2,275	2,170	2,257	50,000	2,257
2021-11-11	2,133	2,168	2,070	2,168	38,100	2,168
2021-11-10	2,140	2,181	2,110	2,133	31,200	2,133
2021-11-09	2,150	2,250	2,141	2,141	27,400	2,141
2021-11-08	2,250	2,250	2,125	2,150	56,100	2,150
2021-11-05	2,243	2,274	2,165	2,252	52,500	2,252
2021-11-04	2,319	2,320	2,240	2,264	59,500	2,264
2021-11-02	2,281	2,363	2,263	2,330	38,400	2,330
2021-11-01	2,376	2,402	2,273	2,299	87,900	2,299
2021-10-29	2,450	2,487	2,320	2,364	120,000	2,364
2021-10-28	2,501	2,556	2,390	2,403	133,100	2,403
2021-10-27	2,600	2,600	2,466	2,542	169,300	2,542
2021-10-26	2,517	2,550	2,381	2,519	232,900	2,519
2021-10-25	2,288	2,548	2,254	2,481	306,300	2,481
2021-10-22	2,040	2,274	2,028	2,200	128,400	2,200
2021-10-21	2,169	2,169	2,031	2,043	58,000	2,043
2021-10-20	2,199	2,199	2,112	2,155	35,200	2,155
2021-10-19	2,100	2,186	2,100	2,154	31,600	2,154
2021-10-18	2,090	2,144	2,085	2,088	22,500	2,088
2021-10-15	2,040	2,128	2,040	2,098	31,200	2,098
2021-10-14	2,041	2,100	2,035	2,048	27,900	2,048
2021-10-13	2,074	2,102	2,028	2,031	38,000	2,031
2021-10-12	2,143	2,145	2,060	2,073	66,100	2,073
2021-10-11	2,222	2,232	2,136	2,165	42,200	2,165
2021-10-08	2,218	2,285	2,201	2,203	39,800	2,203
2021-10-07	2,205	2,237	2,175	2,185	35,200	2,185
2021-10-06	2,255	2,303	2,156	2,175	58,900	2,175
2021-10-05	2,145	2,280	2,095	2,237	108,100	2,237
2021-10-04	2,419	2,419	2,138	2,172	167,300	2,172
2021-10-01	2,406	2,433	2,315	2,369	64,400	2,369
2021-09-30	2,461	2,484	2,265	2,456	137,500	2,456
2021-09-29	2,580	2,687	2,362	2,450	327,900	2,450
2021-09-28	2,485	2,649	2,412	2,645	268,100	2,645
2021-09-27	2,460	2,556	2,440	2,450	115,000	2,450
2021-09-24	2,359	2,464	2,329	2,411	71,400	2,411
2021-09-22	2,350	2,381	2,260	2,269	55,500	2,269
2021-09-21	2,222	2,390	2,221	2,351	80,100	2,351
2021-09-17	2,243	2,378	2,234	2,372	83,200	2,372
2021-09-16	2,430	2,437	2,230	2,243	133,200	2,243
2021-09-15	2,458	2,499	2,362	2,417	92,700	2,417
2021-09-14	2,536	2,559	2,439	2,480	115,700	2,480
2021-09-13	2,790	2,794	2,454	2,525	442,700	2,525
2021-09-10	2,602	2,703	2,582	2,623	197,200	2,623
2021-09-09	2,607	2,653	2,507	2,588	93,800	2,588
2021-09-08	2,450	2,623	2,419	2,616	74,900	2,616
2021-09-07	2,468	2,511	2,436	2,439	63,900	2,439
2021-09-06	2,550	2,586	2,460	2,537	76,300	2,537
2021-09-03	2,414	2,549	2,351	2,534	120,000	2,534
2021-09-02	2,552	2,579	2,420	2,446	153,200	2,446
2021-09-01	2,730	2,738	2,580	2,602	166,600	2,602
2021-08-31	2,651	2,767	2,537	2,699	357,900	2,699
2021-08-30	2,399	2,634	2,355	2,578	290,000	2,578
2021-08-27	2,335	2,357	2,252	2,323	72,700	2,323
2021-08-26	2,395	2,417	2,306	2,325	169,400	2,325
2021-08-25	2,215	2,349	2,190	2,295	412,500	2,295
2021-08-24	2,029	2,138	2,009	2,138	105,900	2,138
2021-08-23	1,925	2,008	1,915	1,990	88,700	1,990
2021-08-20	2,082	2,178	1,908	1,922	247,100	1,922
2021-08-19	2,028	2,220	2,026	2,123	235,800	2,123
2021-08-18	2,024	2,083	1,968	2,076	133,000	2,076
2021-08-17	2,150	2,220	1,981	1,984	228,600	1,984
2021-08-16	2,090	2,169	2,030	2,093	192,400	2,093
2021-08-13	2,160	2,188	2,044	2,099	288,900	2,099
2021-08-12	2,150	2,317	2,114	2,220	293,500	2,220
2021-08-11	2,341	2,360	2,195	2,200	241,700	2,200
2021-08-10	2,332	2,427	2,243	2,376	539,600	2,376
2021-08-06	2,468	2,519	2,265	2,286	510,700	2,286
2021-08-05	2,525	2,580	2,336	2,468	1,568,200	2,468
2021-08-04	3,100	3,125	2,506	2,600	1,906,700	2,600
2021-08-03	3,245	3,300	2,932	2,996	2,787,700	2,996
2021-08-02	2,793	3,245	2,752	3,245	4,714,200	3,245
2021-07-30	3,100	3,150	2,703	2,743	1,226,700	2,743
2021-07-29	3,655	3,765	3,130	3,200	3,032,300	3,200
2021-07-28	4,165	4,565	3,510	3,540	3,318,200	3,540

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30