7067 ブランディングテクノロジー(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 887 | 887 | 860 | 877 | 9,100 | 877 |
| 2025-04-03 | 908 | 930 | 882 | 898 | 9,600 | 898 |
| 2025-04-02 | 923 | 923 | 909 | 911 | 2,700 | 911 |
| 2025-04-01 | 935 | 938 | 927 | 938 | 1,500 | 938 |
| 2025-03-31 | 923 | 960 | 923 | 936 | 6,100 | 936 |
| 2025-03-28 | 909 | 923 | 909 | 923 | 1,700 | 923 |
| 2025-03-27 | 940 | 940 | 934 | 934 | 300 | 934 |
| 2025-03-26 | 931 | 931 | 931 | 931 | 700 | 931 |
| 2025-03-25 | 930 | 931 | 929 | 931 | 2,800 | 931 |
| 2025-03-24 | 932 | 934 | 932 | 933 | 800 | 933 |
| 2025-03-21 | 932 | 934 | 931 | 931 | 800 | 931 |
| 2025-03-19 | 939 | 940 | 931 | 931 | 1,500 | 931 |
| 2025-03-18 | 929 | 932 | 929 | 929 | 500 | 929 |
| 2025-03-17 | 936 | 948 | 929 | 929 | 2,100 | 929 |
| 2025-03-14 | 930 | 946 | 930 | 936 | 800 | 936 |
| 2025-03-13 | 933 | 936 | 930 | 930 | 2,000 | 930 |
| 2025-03-12 | 933 | 933 | 933 | 933 | 200 | 933 |
| 2025-03-11 | 948 | 948 | 948 | 948 | 400 | 948 |
| 2025-03-10 | 941 | 948 | 935 | 948 | 3,300 | 948 |
| 2025-03-07 | 925 | 926 | 925 | 926 | 800 | 926 |
| 2025-03-06 | - | - | - | 927 | - | 927 |
| 2025-03-05 | 942 | 942 | 927 | 927 | 2,800 | 927 |
| 2025-03-04 | 925 | 927 | 920 | 927 | 2,300 | 927 |
| 2025-03-03 | 929 | 930 | 925 | 925 | 500 | 925 |
| 2025-02-28 | 932 | 938 | 915 | 925 | 5,300 | 925 |
| 2025-02-27 | 938 | 938 | 932 | 932 | 300 | 932 |
| 2025-02-26 | 946 | 946 | 930 | 930 | 2,700 | 930 |
| 2025-02-25 | 928 | 944 | 928 | 935 | 2,400 | 935 |
| 2025-02-21 | 938 | 938 | 931 | 931 | 1,500 | 931 |
| 2025-02-20 | 945 | 945 | 940 | 940 | 4,500 | 940 |
| 2025-02-19 | 946 | 950 | 946 | 950 | 2,100 | 950 |
| 2025-02-18 | 945 | 950 | 943 | 950 | 1,900 | 950 |
| 2025-02-17 | 968 | 968 | 943 | 944 | 9,400 | 944 |
| 2025-02-14 | 955 | 968 | 952 | 967 | 12,900 | 967 |
| 2025-02-13 | 959 | 969 | 953 | 955 | 6,600 | 955 |
| 2025-02-12 | 949 | 960 | 945 | 959 | 8,600 | 959 |
| 2025-02-10 | 946 | 953 | 944 | 944 | 1,900 | 944 |
| 2025-02-07 | 945 | 956 | 944 | 945 | 1,300 | 945 |
| 2025-02-06 | 949 | 956 | 944 | 945 | 3,900 | 945 |
| 2025-02-05 | 946 | 952 | 946 | 949 | 600 | 949 |
| 2025-02-04 | 945 | 954 | 945 | 950 | 1,000 | 950 |
| 2025-02-03 | 944 | 948 | 944 | 945 | 4,300 | 945 |
| 2025-01-31 | 945 | 946 | 944 | 946 | 900 | 946 |
| 2025-01-30 | 942 | 955 | 942 | 945 | 1,900 | 945 |
| 2025-01-29 | 951 | 951 | 939 | 942 | 8,800 | 942 |
| 2025-01-28 | 946 | 951 | 945 | 951 | 1,800 | 951 |
| 2025-01-27 | 959 | 959 | 944 | 952 | 900 | 952 |
| 2025-01-24 | 950 | 952 | 938 | 952 | 5,600 | 952 |
| 2025-01-23 | 949 | 956 | 949 | 949 | 1,900 | 949 |
| 2025-01-22 | 953 | 959 | 950 | 951 | 2,400 | 951 |
| 2025-01-21 | 948 | 953 | 944 | 948 | 3,200 | 948 |
| 2025-01-20 | 946 | 952 | 944 | 948 | 3,100 | 948 |
| 2025-01-17 | 955 | 955 | 945 | 945 | 6,000 | 945 |
| 2025-01-16 | 951 | 964 | 947 | 949 | 10,800 | 949 |
| 2025-01-15 | 957 | 967 | 947 | 947 | 9,700 | 947 |
| 2025-01-14 | 950 | 963 | 938 | 944 | 8,300 | 944 |
| 2025-01-10 | 955 | 962 | 950 | 950 | 10,400 | 950 |
| 2025-01-09 | 998 | 998 | 964 | 964 | 30,400 | 964 |
| 2025-01-08 | 1,007 | 1,011 | 993 | 996 | 37,900 | 996 |
| 2025-01-07 | 1,058 | 1,074 | 1,000 | 1,012 | 195,800 | 1,012 |
| 2025-01-06 | 1,238 | 1,238 | 1,238 | 1,238 | 4,400 | 1,238 |
分割・併合履歴 ： なし