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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
