7067 ブランディングテクノロジー(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 | 936 | 936 | 935 | 935 | 300 | 935 |
| 2024-11-20 | - | - | - | 940 | - | 940 |
| 2024-11-19 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2024-11-18 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2024-11-15 | 954 | 954 | 950 | 950 | 400 | 950 |
| 2024-11-14 | 955 | 955 | 952 | 954 | 2,000 | 954 |
| 2024-11-13 | 958 | 968 | 956 | 968 | 700 | 968 |
| 2024-11-12 | 983 | 983 | 958 | 958 | 1,600 | 958 |
| 2024-11-11 | 980 | 985 | 980 | 984 | 5,500 | 984 |
| 2024-11-08 | 985 | 987 | 985 | 987 | 800 | 987 |
| 2024-11-07 | 984 | 986 | 984 | 985 | 2,800 | 985 |
| 2024-11-06 | 989 | 989 | 977 | 984 | 900 | 984 |
| 2024-11-05 | 983 | 996 | 983 | 996 | 800 | 996 |
| 2024-11-01 | 974 | 984 | 971 | 983 | 3,300 | 983 |
| 2024-10-31 | 978 | 1,000 | 970 | 972 | 3,300 | 972 |
| 2024-10-30 | 977 | 993 | 962 | 979 | 5,200 | 979 |
| 2024-10-29 | 1,009 | 1,024 | 971 | 977 | 10,400 | 977 |
| 2024-10-28 | 1,043 | 1,113 | 969 | 1,014 | 57,100 | 1,014 |
| 2024-10-25 | 917 | 1,067 | 910 | 1,014 | 94,900 | 1,014 |
| 2024-10-24 | 917 | 917 | 917 | 917 | 200 | 917 |
| 2024-10-23 | 932 | 932 | 918 | 918 | 1,200 | 918 |
| 2024-10-22 | 940 | 940 | 932 | 932 | 400 | 932 |
| 2024-10-21 | 936 | 940 | 936 | 940 | 300 | 940 |
| 2024-10-18 | 936 | 936 | 936 | 936 | 1,100 | 936 |
| 2024-10-17 | 942 | 942 | 936 | 936 | 3,200 | 936 |
| 2024-10-16 | 944 | 950 | 944 | 950 | 600 | 950 |
| 2024-10-15 | 956 | 956 | 949 | 949 | 3,200 | 949 |
| 2024-10-11 | 957 | 963 | 957 | 957 | 900 | 957 |
| 2024-10-10 | 958 | 958 | 953 | 957 | 600 | 957 |
| 2024-10-09 | 971 | 971 | 946 | 947 | 1,700 | 947 |
| 2024-10-08 | 967 | 967 | 966 | 966 | 300 | 966 |
| 2024-10-07 | 960 | 969 | 958 | 967 | 1,300 | 967 |
| 2024-10-04 | 956 | 957 | 956 | 957 | 300 | 957 |
| 2024-10-03 | 952 | 962 | 952 | 955 | 800 | 955 |
| 2024-10-02 | 943 | 943 | 943 | 943 | 100 | 943 |
| 2024-10-01 | 941 | 949 | 941 | 945 | 2,100 | 945 |
| 2024-09-30 | 933 | 937 | 928 | 937 | 1,100 | 937 |
| 2024-09-27 | 944 | 949 | 944 | 946 | 2,000 | 946 |
| 2024-09-26 | 963 | 978 | 954 | 959 | 3,600 | 959 |
| 2024-09-25 | 955 | 974 | 952 | 963 | 500 | 963 |
| 2024-09-24 | 956 | 965 | 941 | 965 | 400 | 965 |
| 2024-09-20 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2024-09-19 | 969 | 985 | 965 | 970 | 1,600 | 970 |
| 2024-09-18 | 959 | 970 | 951 | 970 | 2,700 | 970 |
| 2024-09-17 | 940 | 987 | 940 | 958 | 6,500 | 958 |
| 2024-09-13 | 1,038 | 1,038 | 961 | 962 | 9,100 | 962 |
| 2024-09-12 | 1,081 | 1,116 | 1,024 | 1,042 | 7,600 | 1,042 |
| 2024-09-11 | 1,120 | 1,259 | 1,010 | 1,082 | 47,000 | 1,082 |
| 2024-09-10 | 983 | 1,030 | 968 | 1,030 | 7,400 | 1,030 |
| 2024-09-09 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2024-09-06 | 913 | 920 | 913 | 920 | 3,800 | 920 |
| 2024-09-05 | 926 | 937 | 926 | 928 | 1,100 | 928 |
| 2024-09-04 | 946 | 984 | 937 | 937 | 5,900 | 937 |
| 2024-09-03 | 984 | 984 | 970 | 970 | 300 | 970 |
| 2024-09-02 | 985 | 985 | 984 | 984 | 700 | 984 |
| 2024-08-30 | 971 | 971 | 970 | 970 | 800 | 970 |
| 2024-08-29 | 980 | 980 | 971 | 971 | 300 | 971 |
| 2024-08-28 | 969 | 977 | 969 | 977 | 500 | 977 |
| 2024-08-27 | 977 | 977 | 977 | 977 | 100 | 977 |
| 2024-08-26 | 988 | 988 | 974 | 977 | 1,100 | 977 |
| 2024-08-23 | 972 | 984 | 963 | 984 | 1,000 | 984 |
| 2024-08-22 | 974 | 989 | 972 | 972 | 700 | 972 |
| 2024-08-21 | 990 | 990 | 933 | 974 | 3,100 | 974 |
| 2024-08-20 | 949 | 960 | 948 | 960 | 1,500 | 960 |
| 2024-08-19 | 995 | 995 | 948 | 948 | 6,600 | 948 |
| 2024-08-16 | 990 | 995 | 989 | 995 | 1,600 | 995 |
| 2024-08-15 | 990 | 991 | 990 | 990 | 800 | 990 |
| 2024-08-14 | 1,027 | 1,027 | 972 | 990 | 6,400 | 990 |
| 2024-08-13 | 1,037 | 1,040 | 997 | 1,030 | 1,500 | 1,030 |
| 2024-08-09 | 900 | 1,040 | 900 | 1,040 | 6,400 | 1,040 |
| 2024-08-08 | 881 | 956 | 875 | 920 | 2,100 | 920 |
| 2024-08-07 | 845 | 881 | 799 | 881 | 14,300 | 881 |
| 2024-08-06 | 866 | 902 | 801 | 843 | 18,200 | 843 |
| 2024-08-05 | 931 | 990 | 847 | 851 | 21,200 | 851 |
| 2024-08-02 | 1,042 | 1,042 | 996 | 996 | 3,800 | 996 |
| 2024-08-01 | 1,087 | 1,087 | 1,052 | 1,052 | 1,200 | 1,052 |
| 2024-07-31 | 1,090 | 1,090 | 1,087 | 1,087 | 300 | 1,087 |
| 2024-07-30 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 2024-07-29 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 | 1,080 |
| 2024-07-26 | 1,051 | 1,079 | 1,050 | 1,050 | 2,300 | 1,050 |
| 2024-07-25 | 1,065 | 1,065 | 1,051 | 1,051 | 800 | 1,051 |
| 2024-07-24 | 1,067 | 1,067 | 1,067 | 1,067 | 1,400 | 1,067 |
| 2024-07-23 | 1,080 | 1,081 | 1,065 | 1,067 | 500 | 1,067 |
| 2024-07-22 | 1,077 | 1,080 | 1,077 | 1,080 | 500 | 1,080 |
| 2024-07-19 | 1,077 | 1,077 | 1,077 | 1,077 | 800 | 1,077 |
| 2024-07-18 | 1,077 | 1,077 | 1,077 | 1,077 | 300 | 1,077 |
| 2024-07-17 | 1,077 | 1,080 | 1,077 | 1,077 | 800 | 1,077 |
| 2024-07-16 | 1,077 | 1,077 | 1,076 | 1,077 | 500 | 1,077 |
| 2024-07-12 | 1,082 | 1,082 | 1,077 | 1,077 | 800 | 1,077 |
| 2024-07-11 | 1,082 | 1,082 | 1,072 | 1,082 | 2,500 | 1,082 |
| 2024-07-10 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 1,082 |
| 2024-07-09 | 1,083 | 1,083 | 1,082 | 1,082 | 300 | 1,082 |
| 2024-07-08 | 1,083 | 1,085 | 1,082 | 1,082 | 1,900 | 1,082 |
| 2024-07-05 | 1,080 | 1,082 | 1,080 | 1,082 | 600 | 1,082 |
| 2024-07-04 | 1,082 | 1,085 | 1,082 | 1,082 | 300 | 1,082 |
| 2024-07-03 | 1,078 | 1,082 | 1,078 | 1,082 | 1,500 | 1,082 |
| 2024-07-02 | 1,078 | 1,078 | 1,072 | 1,078 | 1,400 | 1,078 |
| 2024-07-01 | 1,075 | 1,078 | 1,075 | 1,078 | 1,200 | 1,078 |
| 2024-06-28 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 1,075 |
| 2024-06-27 | 1,050 | 1,075 | 1,050 | 1,075 | 600 | 1,075 |
| 2024-06-26 | 1,074 | 1,077 | 1,074 | 1,077 | 300 | 1,077 |
| 2024-06-25 | 1,055 | 1,072 | 1,055 | 1,072 | 1,300 | 1,072 |
| 2024-06-24 | 1,055 | 1,055 | 1,055 | 1,055 | 200 | 1,055 |
| 2024-06-21 | 1,059 | 1,067 | 1,050 | 1,067 | 3,600 | 1,067 |
| 2024-06-20 | 1,054 | 1,059 | 1,036 | 1,059 | 1,700 | 1,059 |
| 2024-06-19 | 1,065 | 1,065 | 1,054 | 1,054 | 500 | 1,054 |
| 2024-06-18 | 1,060 | 1,065 | 1,060 | 1,065 | 1,000 | 1,065 |
| 2024-06-17 | 1,051 | 1,054 | 1,042 | 1,054 | 4,000 | 1,054 |
| 2024-06-14 | 1,050 | 1,051 | 1,050 | 1,051 | 900 | 1,051 |
| 2024-06-13 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 1,050 |
| 2024-06-12 | 1,050 | 1,051 | 1,044 | 1,044 | 1,200 | 1,044 |
| 2024-06-11 | - | - | - | 1,050 | - | 1,050 |
| 2024-06-10 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2024-06-07 | 1,064 | 1,064 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2024-06-06 | 1,065 | 1,065 | 1,060 | 1,060 | 1,600 | 1,060 |
| 2024-06-05 | 1,050 | 1,065 | 1,050 | 1,065 | 2,800 | 1,065 |
| 2024-06-04 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2024-06-03 | 1,056 | 1,056 | 1,021 | 1,050 | 1,800 | 1,050 |
| 2024-05-31 | 1,045 | 1,055 | 1,045 | 1,055 | 1,200 | 1,055 |
| 2024-05-30 | 1,084 | 1,084 | 1,073 | 1,073 | 400 | 1,073 |
| 2024-05-29 | 1,086 | 1,090 | 1,086 | 1,090 | 600 | 1,090 |
| 2024-05-28 | 1,100 | 1,120 | 1,100 | 1,113 | 2,900 | 1,113 |
| 2024-05-27 | 1,079 | 1,100 | 1,078 | 1,100 | 2,600 | 1,100 |
| 2024-05-24 | 1,052 | 1,099 | 1,036 | 1,080 | 7,500 | 1,080 |
| 2024-05-23 | 1,080 | 1,080 | 1,071 | 1,080 | 1,700 | 1,080 |
| 2024-05-22 | 1,084 | 1,085 | 1,065 | 1,080 | 6,000 | 1,080 |
| 2024-05-21 | 1,085 | 1,098 | 1,075 | 1,098 | 2,500 | 1,098 |
| 2024-05-20 | 1,050 | 1,100 | 1,049 | 1,085 | 4,100 | 1,085 |
| 2024-05-17 | 1,049 | 1,058 | 1,026 | 1,050 | 2,900 | 1,050 |
| 2024-05-16 | 1,067 | 1,067 | 1,025 | 1,053 | 6,800 | 1,053 |
| 2024-05-15 | 1,005 | 1,100 | 1,000 | 1,067 | 24,000 | 1,067 |
| 2024-05-14 | 972 | 975 | 972 | 975 | 300 | 975 |
| 2024-05-13 | 990 | 990 | 972 | 973 | 2,400 | 973 |
| 2024-05-10 | - | - | - | 990 | - | 990 |
| 2024-05-09 | 982 | 990 | 978 | 990 | 1,400 | 990 |
| 2024-05-08 | 982 | 997 | 971 | 985 | 3,900 | 985 |
| 2024-05-07 | 1,016 | 1,016 | 991 | 1,012 | 2,400 | 1,012 |
| 2024-05-02 | 982 | 990 | 982 | 990 | 1,100 | 990 |
| 2024-05-01 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2024-04-30 | 997 | 1,000 | 985 | 985 | 2,300 | 985 |
| 2024-04-26 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2024-04-25 | 982 | 1,000 | 973 | 996 | 4,500 | 996 |
| 2024-04-24 | 1,029 | 1,030 | 976 | 987 | 5,900 | 987 |
| 2024-04-23 | 982 | 1,000 | 982 | 995 | 2,000 | 995 |
| 2024-04-22 | 985 | 1,000 | 975 | 1,000 | 4,900 | 1,000 |
| 2024-04-19 | 1,001 | 1,002 | 970 | 985 | 3,200 | 985 |
| 2024-04-18 | 1,001 | 1,006 | 1,001 | 1,006 | 1,300 | 1,006 |
| 2024-04-17 | 999 | 1,009 | 999 | 1,002 | 1,000 | 1,002 |
| 2024-04-16 | 1,020 | 1,020 | 999 | 999 | 3,700 | 999 |
| 2024-04-15 | 997 | 1,059 | 997 | 1,020 | 6,300 | 1,020 |
| 2024-04-12 | 1,021 | 1,021 | 981 | 996 | 8,100 | 996 |
| 2024-04-11 | 1,005 | 1,035 | 1,003 | 1,020 | 3,100 | 1,020 |
| 2024-04-10 | 994 | 1,027 | 988 | 1,006 | 3,600 | 1,006 |
| 2024-04-09 | 988 | 996 | 986 | 996 | 900 | 996 |
| 2024-04-08 | 996 | 1,001 | 972 | 991 | 1,800 | 991 |
| 2024-04-05 | 1,029 | 1,031 | 938 | 981 | 22,700 | 981 |
| 2024-04-04 | 1,027 | 1,039 | 1,022 | 1,029 | 2,200 | 1,029 |
| 2024-04-03 | 1,017 | 1,036 | 1,017 | 1,024 | 6,100 | 1,024 |
| 2024-04-02 | 1,080 | 1,080 | 1,017 | 1,018 | 21,400 | 1,018 |
| 2024-04-01 | 1,106 | 1,106 | 1,065 | 1,094 | 6,000 | 1,094 |
| 2024-03-29 | 1,090 | 1,159 | 1,090 | 1,108 | 11,200 | 1,108 |
| 2024-03-28 | 1,167 | 1,167 | 1,065 | 1,090 | 15,400 | 1,090 |
| 2024-03-27 | 1,152 | 1,231 | 1,134 | 1,153 | 31,000 | 1,153 |
| 2024-03-26 | 1,085 | 1,292 | 1,085 | 1,134 | 86,300 | 1,134 |
| 2024-03-25 | 1,050 | 1,102 | 1,032 | 1,102 | 15,600 | 1,102 |
| 2024-03-22 | 1,041 | 1,065 | 1,041 | 1,050 | 3,400 | 1,050 |
| 2024-03-21 | 1,064 | 1,068 | 1,025 | 1,050 | 8,200 | 1,050 |
| 2024-03-19 | 1,049 | 1,065 | 1,037 | 1,061 | 3,300 | 1,061 |
| 2024-03-18 | 1,070 | 1,070 | 1,031 | 1,050 | 5,800 | 1,050 |
| 2024-03-15 | 1,072 | 1,080 | 1,027 | 1,070 | 22,700 | 1,070 |
| 2024-03-14 | 1,118 | 1,120 | 1,018 | 1,092 | 28,700 | 1,092 |
| 2024-03-13 | 1,138 | 1,138 | 1,080 | 1,120 | 9,300 | 1,120 |
| 2024-03-12 | 1,099 | 1,154 | 1,065 | 1,120 | 16,900 | 1,120 |
| 2024-03-11 | 1,113 | 1,216 | 1,050 | 1,071 | 54,200 | 1,071 |
| 2024-03-08 | 1,413 | 1,413 | 1,100 | 1,100 | 81,100 | 1,100 |
| 2024-03-07 | 1,360 | 1,415 | 1,309 | 1,400 | 25,000 | 1,400 |
| 2024-03-06 | 1,393 | 1,478 | 1,330 | 1,402 | 47,700 | 1,402 |
| 2024-03-05 | 1,511 | 1,590 | 1,405 | 1,440 | 135,400 | 1,440 |
| 2024-03-04 | 1,330 | 1,615 | 1,291 | 1,481 | 600,600 | 1,481 |
| 2024-03-01 | 1,081 | 1,390 | 1,081 | 1,390 | 490,900 | 1,390 |
| 2024-02-29 | 1,094 | 1,094 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2024-02-28 | 1,070 | 1,071 | 1,070 | 1,070 | 1,800 | 1,070 |
| 2024-02-27 | 1,075 | 1,075 | 1,065 | 1,065 | 300 | 1,065 |
| 2024-02-26 | 1,097 | 1,097 | 1,053 | 1,075 | 800 | 1,075 |
| 2024-02-22 | 1,060 | 1,098 | 1,051 | 1,098 | 2,200 | 1,098 |
| 2024-02-21 | 1,086 | 1,100 | 1,086 | 1,090 | 2,300 | 1,090 |
| 2024-02-20 | 1,080 | 1,100 | 1,080 | 1,100 | 1,400 | 1,100 |
| 2024-02-19 | 1,119 | 1,119 | 1,065 | 1,100 | 2,300 | 1,100 |
| 2024-02-16 | 1,058 | 1,065 | 1,029 | 1,029 | 1,300 | 1,029 |
| 2024-02-15 | 1,010 | 1,065 | 1,010 | 1,065 | 2,000 | 1,065 |
| 2024-02-14 | 996 | 1,029 | 996 | 1,010 | 1,800 | 1,010 |
| 2024-02-13 | 988 | 1,031 | 985 | 1,005 | 3,500 | 1,005 |
| 2024-02-09 | 1,061 | 1,068 | 1,061 | 1,065 | 900 | 1,065 |
| 2024-02-08 | 1,060 | 1,065 | 1,056 | 1,061 | 2,100 | 1,061 |
| 2024-02-07 | 1,057 | 1,069 | 1,057 | 1,059 | 700 | 1,059 |
| 2024-02-06 | 1,061 | 1,061 | 1,057 | 1,057 | 600 | 1,057 |
| 2024-02-05 | 1,064 | 1,067 | 1,064 | 1,067 | 1,000 | 1,067 |
| 2024-02-02 | 1,065 | 1,098 | 1,063 | 1,073 | 4,400 | 1,073 |
| 2024-02-01 | 1,089 | 1,099 | 1,089 | 1,098 | 400 | 1,098 |
| 2024-01-31 | - | - | - | 1,119 | - | 1,119 |
| 2024-01-30 | - | - | - | 1,119 | - | 1,119 |
| 2024-01-29 | 1,090 | 1,130 | 1,090 | 1,119 | 4,000 | 1,119 |
| 2024-01-26 | 1,150 | 1,150 | 1,061 | 1,090 | 5,100 | 1,090 |
| 2024-01-25 | 1,070 | 1,146 | 1,065 | 1,146 | 8,800 | 1,146 |
| 2024-01-24 | 1,015 | 1,034 | 1,015 | 1,034 | 1,300 | 1,034 |
| 2024-01-23 | 993 | 1,020 | 993 | 1,020 | 2,700 | 1,020 |
| 2024-01-22 | 998 | 1,025 | 986 | 991 | 2,800 | 991 |
| 2024-01-19 | 1,000 | 1,000 | 995 | 995 | 1,200 | 995 |
| 2024-01-18 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2024-01-17 | 1,020 | 1,020 | 1,000 | 1,009 | 2,300 | 1,009 |
| 2024-01-16 | 1,024 | 1,024 | 1,024 | 1,024 | 300 | 1,024 |
| 2024-01-15 | 1,027 | 1,027 | 1,004 | 1,024 | 600 | 1,024 |
| 2024-01-12 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 1,031 |
| 2024-01-11 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2024-01-10 | 1,011 | 1,015 | 1,010 | 1,010 | 1,300 | 1,010 |
| 2024-01-09 | 1,024 | 1,050 | 1,005 | 1,006 | 3,300 | 1,006 |
| 2024-01-05 | 1,003 | 1,004 | 996 | 996 | 500 | 996 |
| 2024-01-04 | 975 | 989 | 975 | 989 | 300 | 989 |
分割・併合履歴 ： なし
