4075 ブレインズテクノロジー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	578	585	564	565	18,600	565
2023-12-28	551	587	550	583	16,900	583
2023-12-27	539	559	539	555	25,600	555
2023-12-26	552	552	536	542	26,300	542
2023-12-25	564	564	542	546	30,300	546
2023-12-22	561	577	561	566	21,300	566
2023-12-21	570	575	559	568	12,800	568
2023-12-20	564	589	564	572	37,700	572
2023-12-19	575	581	561	562	25,300	562
2023-12-18	592	597	575	582	27,400	582
2023-12-15	630	643	590	608	45,400	608
2023-12-14	669	670	637	646	31,800	646
2023-12-13	673	677	657	660	23,700	660
2023-12-12	671	683	661	673	30,500	673
2023-12-11	690	690	675	678	6,300	678
2023-12-08	694	699	680	687	17,700	687
2023-12-07	699	706	698	705	5,800	705
2023-12-06	698	708	698	699	4,500	699
2023-12-05	703	703	695	699	5,600	699
2023-12-04	704	708	701	703	2,200	703
2023-12-01	715	715	701	709	4,100	709
2023-11-30	717	717	710	711	900	711
2023-11-29	698	713	698	710	3,800	710
2023-11-28	707	716	695	700	7,000	700
2023-11-27	733	733	707	707	7,000	707
2023-11-24	736	736	710	721	11,600	721
2023-11-22	734	744	710	736	11,300	736
2023-11-21	696	739	696	734	17,800	734
2023-11-20	683	705	683	699	13,800	699
2023-11-17	675	687	674	678	8,100	678
2023-11-16	688	688	680	680	2,300	680
2023-11-15	681	691	670	689	8,800	689
2023-11-14	680	680	669	670	14,500	670
2023-11-13	691	691	673	677	5,600	677
2023-11-10	716	718	681	685	21,000	685
2023-11-09	717	728	716	716	4,000	716
2023-11-08	732	732	718	718	3,200	718
2023-11-07	726	726	712	725	4,000	725
2023-11-06	725	734	710	726	12,500	726
2023-11-02	705	726	703	719	13,900	719
2023-11-01	709	709	695	700	6,400	700
2023-10-31	690	706	689	703	9,200	703
2023-10-30	718	718	695	695	12,800	695
2023-10-27	727	727	706	719	7,100	719
2023-10-26	729	730	701	720	13,700	720
2023-10-25	705	725	705	724	8,600	724
2023-10-24	731	733	681	711	31,000	711
2023-10-23	727	738	717	722	10,600	722
2023-10-20	735	750	706	741	30,400	741
2023-10-19	761	766	741	750	10,900	750
2023-10-18	743	774	743	774	8,200	774
2023-10-17	758	766	740	743	12,100	743
2023-10-16	772	772	744	745	17,900	745
2023-10-13	803	810	772	785	36,700	785
2023-10-12	835	847	800	807	16,800	807
2023-10-11	841	862	831	850	19,800	850
2023-10-10	811	834	811	832	6,600	832
2023-10-06	827	833	808	819	4,700	819
2023-10-05	821	830	806	827	8,400	827
2023-10-04	822	833	783	791	31,400	791
2023-10-03	855	862	824	838	26,900	838
2023-10-02	842	865	837	840	21,200	840
2023-09-29	813	835	813	835	4,200	835
2023-09-28	822	828	810	822	10,700	822
2023-09-27	812	835	805	834	12,300	834
2023-09-26	830	835	800	812	10,800	812
2023-09-25	807	855	807	815	34,100	815
2023-09-22	790	834	788	818	26,700	818
2023-09-21	810	810	777	795	35,100	795
2023-09-20	808	826	798	800	39,400	800
2023-09-19	831	837	800	808	92,800	808
2023-09-15	777	853	758	846	270,700	846
2023-09-14	1,041	1,041	1,008	1,012	62,500	1,012
2023-09-13	1,061	1,062	1,033	1,036	22,800	1,036
2023-09-12	1,031	1,093	1,031	1,062	32,500	1,062
2023-09-11	1,074	1,082	1,030	1,031	18,700	1,031
2023-09-08	1,071	1,090	1,061	1,074	11,000	1,074
2023-09-07	1,106	1,112	1,063	1,071	26,200	1,071
2023-09-06	1,117	1,129	1,105	1,118	14,300	1,118
2023-09-05	1,108	1,118	1,093	1,108	11,300	1,108
2023-09-04	1,080	1,122	1,072	1,119	17,400	1,119
2023-09-01	1,130	1,130	1,082	1,086	31,600	1,086
2023-08-31	1,125	1,144	1,108	1,140	15,600	1,140
2023-08-30	1,151	1,157	1,103	1,119	26,200	1,119
2023-08-29	1,155	1,166	1,130	1,151	26,300	1,151
2023-08-28	1,166	1,199	1,133	1,150	60,100	1,150
2023-08-25	1,075	1,165	1,075	1,137	23,000	1,137
2023-08-24	1,089	1,127	1,077	1,115	13,200	1,115
2023-08-23	1,074	1,085	1,063	1,076	6,600	1,076
2023-08-22	1,098	1,098	1,066	1,074	7,300	1,074
2023-08-21	1,053	1,090	1,053	1,072	11,600	1,072
2023-08-18	1,025	1,050	1,025	1,053	7,100	1,053
2023-08-17	1,055	1,063	1,020	1,038	21,200	1,038
2023-08-16	1,072	1,072	1,051	1,056	9,600	1,056
2023-08-15	1,114	1,114	1,055	1,072	12,900	1,072
2023-08-14	1,074	1,122	1,053	1,100	15,500	1,100
2023-08-10	1,072	1,084	1,055	1,084	11,100	1,084
2023-08-09	1,086	1,092	1,060	1,071	23,400	1,071
2023-08-08	1,116	1,124	1,087	1,098	9,700	1,098
2023-08-07	1,126	1,127	1,100	1,125	7,700	1,125
2023-08-04	1,088	1,124	1,088	1,124	6,100	1,124
2023-08-03	1,111	1,127	1,097	1,098	10,700	1,098
2023-08-02	1,139	1,151	1,085	1,129	24,100	1,129
2023-08-01	1,128	1,155	1,128	1,155	6,200	1,155
2023-07-31	1,136	1,157	1,124	1,134	14,800	1,134
2023-07-28	1,124	1,149	1,085	1,111	55,400	1,111
2023-07-27	1,170	1,170	1,131	1,147	16,900	1,147
2023-07-26	1,156	1,164	1,123	1,148	23,200	1,148
2023-07-25	1,138	1,170	1,133	1,170	16,100	1,170
2023-07-24	1,166	1,177	1,134	1,137	45,100	1,137
2023-07-21	1,185	1,201	1,156	1,161	35,200	1,161
2023-07-20	1,227	1,227	1,187	1,201	35,900	1,201
2023-07-19	1,214	1,236	1,197	1,201	37,200	1,201
2023-07-18	1,208	1,252	1,208	1,208	48,100	1,208
2023-07-14	1,216	1,227	1,155	1,212	41,900	1,212
2023-07-13	1,188	1,226	1,161	1,215	36,500	1,215
2023-07-12	1,171	1,186	1,143	1,186	13,900	1,186
2023-07-11	1,142	1,190	1,141	1,160	27,700	1,160
2023-07-10	1,182	1,192	1,120	1,141	46,400	1,141
2023-07-07	1,183	1,215	1,182	1,190	11,800	1,190
2023-07-06	1,192	1,219	1,183	1,194	20,500	1,194
2023-07-05	1,246	1,249	1,200	1,206	26,600	1,206
2023-07-04	1,291	1,291	1,249	1,249	22,000	1,249
2023-07-03	1,305	1,331	1,285	1,304	24,300	1,304
2023-06-30	1,260	1,322	1,231	1,299	36,000	1,299
2023-06-29	1,238	1,270	1,207	1,260	27,200	1,260
2023-06-28	1,274	1,288	1,183	1,191	54,600	1,191
2023-06-27	1,288	1,314	1,250	1,257	32,400	1,257
2023-06-26	1,332	1,368	1,270	1,318	45,400	1,318
2023-06-23	1,500	1,500	1,316	1,330	134,300	1,330
2023-06-22	1,555	1,569	1,490	1,514	22,100	1,514
2023-06-21	1,537	1,580	1,490	1,559	41,800	1,559
2023-06-20	1,542	1,610	1,511	1,537	25,700	1,537
2023-06-19	1,605	1,614	1,545	1,561	46,700	1,561
2023-06-16	1,414	1,614	1,411	1,593	120,300	1,593
2023-06-15	1,558	1,558	1,419	1,444	85,500	1,444
2023-06-14	1,600	1,615	1,466	1,572	215,300	1,572
2023-06-13	1,602	1,676	1,566	1,616	896,700	1,616
2023-06-12	1,376	1,376	1,376	1,376	38,100	1,376
2023-06-09	1,065	1,136	1,065	1,076	31,500	1,076
2023-06-08	1,133	1,144	1,017	1,057	35,900	1,057
2023-06-07	1,160	1,180	1,080	1,133	22,800	1,133
2023-06-06	1,062	1,157	1,045	1,150	39,800	1,150
2023-06-05	1,013	1,070	1,013	1,070	21,900	1,070
2023-06-02	1,048	1,048	1,016	1,016	5,800	1,016
2023-06-01	1,015	1,045	1,013	1,039	5,200	1,039
2023-05-31	1,000	1,024	1,000	1,024	8,300	1,024
2023-05-30	998	1,005	988	1,005	3,500	1,005
2023-05-29	995	1,005	990	998	5,500	998
2023-05-26	988	999	987	995	2,200	995
2023-05-25	991	999	986	988	3,600	988
2023-05-24	990	997	980	993	2,900	993
2023-05-23	1,008	1,010	990	990	8,100	990
2023-05-22	998	998	986	993	2,000	993
2023-05-19	975	993	975	986	2,600	986
2023-05-18	998	999	980	985	2,700	985
2023-05-17	982	998	979	998	4,300	998
2023-05-16	1,005	1,005	988	989	4,100	989
2023-05-15	1,000	1,004	991	993	5,700	993
2023-05-12	1,023	1,028	1,006	1,007	5,000	1,007
2023-05-11	1,005	1,020	1,005	1,020	1,700	1,020
2023-05-10	1,011	1,020	1,003	1,012	5,100	1,012
2023-05-09	1,038	1,044	1,022	1,035	3,900	1,035
2023-05-08	1,000	1,029	996	1,028	36,300	1,028
2023-05-02	1,000	1,005	990	1,000	18,400	1,000
2023-05-01	1,007	1,007	982	1,000	5,500	1,000
2023-04-28	1,000	1,022	1,000	1,008	2,700	1,008
2023-04-27	1,025	1,025	994	994	2,700	994
2023-04-26	1,046	1,046	1,001	1,006	3,200	1,006
2023-04-25	1,041	1,041	1,010	1,025	2,300	1,025
2023-04-24	1,077	1,077	1,049	1,051	4,000	1,051
2023-04-21	1,033	1,056	1,022	1,047	5,300	1,047
2023-04-20	1,020	1,039	1,020	1,029	6,100	1,029
2023-04-19	1,024	1,050	1,001	1,020	3,600	1,020
2023-04-18	1,003	1,024	994	1,024	6,700	1,024
2023-04-17	1,002	1,016	991	994	3,100	994
2023-04-14	1,019	1,019	1,001	1,005	2,900	1,005
2023-04-13	1,000	1,019	1,000	1,019	1,900	1,019
2023-04-12	999	1,011	999	1,000	2,700	1,000
2023-04-11	995	1,015	986	990	9,900	990
2023-04-10	990	990	980	990	4,500	990
2023-04-07	992	995	989	995	2,400	995
2023-04-06	995	1,001	991	992	3,100	992
2023-04-05	992	1,000	992	993	2,100	993
2023-04-04	1,003	1,003	991	993	2,600	993
2023-04-03	1,012	1,012	970	1,000	2,600	1,000
2023-03-31	1,006	1,006	999	1,004	1,500	1,004
2023-03-30	1,010	1,015	997	1,000	1,700	1,000
2023-03-29	1,000	1,015	979	1,015	8,400	1,015
2023-03-28	1,032	1,032	1,008	1,009	10,000	1,009
2023-03-27	1,032	1,083	1,020	1,030	21,600	1,030
2023-03-24	1,014	1,014	975	1,002	7,900	1,002
2023-03-23	980	1,029	970	1,014	5,900	1,014
2023-03-22	1,000	1,004	994	995	3,300	995
2023-03-20	1,022	1,043	988	1,003	5,600	1,003
2023-03-17	975	1,024	975	1,015	8,200	1,015
2023-03-16	985	990	968	972	7,900	972
2023-03-15	1,003	1,019	982	993	8,200	993
2023-03-14	989	1,024	970	1,002	22,900	1,002
2023-03-13	985	1,000	972	977	53,300	977
2023-03-10	1,108	1,121	1,050	1,091	24,500	1,091
2023-03-09	1,092	1,117	1,088	1,098	6,000	1,098
2023-03-08	1,119	1,119	1,090	1,092	11,000	1,092
2023-03-07	1,117	1,160	1,096	1,135	15,300	1,135
2023-03-06	1,109	1,109	1,069	1,087	12,500	1,087
2023-03-03	1,074	1,100	1,070	1,100	4,000	1,100
2023-03-02	1,083	1,091	1,075	1,087	3,900	1,087
2023-03-01	1,106	1,106	1,060	1,099	10,100	1,099
2023-02-28	1,085	1,120	1,081	1,093	7,500	1,093
2023-02-27	1,085	1,109	1,055	1,095	5,800	1,095
2023-02-24	1,134	1,134	1,050	1,096	11,500	1,096
2023-02-22	1,125	1,125	1,097	1,104	6,000	1,104
2023-02-21	1,132	1,144	1,085	1,132	22,700	1,132
2023-02-20	1,053	1,125	1,030	1,125	27,800	1,125
2023-02-17	1,017	1,031	1,007	1,030	11,100	1,030
2023-02-16	1,008	1,042	1,006	1,021	7,600	1,021
2023-02-15	1,039	1,063	999	1,002	26,100	1,002
2023-02-14	1,062	1,069	1,030	1,069	9,600	1,069
2023-02-13	1,090	1,092	1,011	1,042	29,000	1,042
2023-02-10	1,090	1,103	1,033	1,080	57,700	1,080
2023-02-09	1,105	1,346	1,073	1,120	263,700	1,120
2023-02-08	1,019	1,125	1,019	1,073	91,600	1,073
2023-02-07	982	990	982	988	1,600	988
2023-02-06	993	999	990	990	2,700	990
2023-02-03	1,000	1,000	986	993	1,400	993
2023-02-02	979	1,001	979	1,001	3,900	1,001
2023-02-01	975	976	970	970	2,400	970
2023-01-31	978	978	968	975	800	975
2023-01-30	993	1,002	970	978	4,200	978
2023-01-27	1,006	1,035	994	996	10,200	996
2023-01-26	1,032	1,032	982	991	12,000	991
2023-01-25	1,016	1,040	1,000	1,026	14,200	1,026
2023-01-24	937	1,080	937	1,015	71,200	1,015
2023-01-23	941	949	936	937	2,100	937
2023-01-20	936	943	931	941	3,600	941
2023-01-19	931	942	931	934	2,400	934
2023-01-18	927	946	918	936	2,200	936
2023-01-17	932	936	919	927	2,400	927
2023-01-16	920	929	915	923	2,200	923
2023-01-13	904	933	904	933	3,100	933
2023-01-12	930	930	904	904	7,600	904
2023-01-11	920	926	905	920	4,400	920
2023-01-10	888	928	888	920	5,200	920
2023-01-06	905	905	878	889	10,200	889
2023-01-05	896	916	890	905	9,000	905
2023-01-04	920	925	896	902	12,900	902

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31