1. HOME >
  2. 株価時系列 >
  3. 7067 >
  4. 2020年

7067 ブランディングテクノロジー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1221,1221,0801,08413,7001,084
2020-12-291,1101,1451,1001,1229,0001,122
2020-12-281,1161,1161,0661,09934,9001,099
2020-12-251,1041,1321,1031,1327,6001,132
2020-12-241,1091,1311,1021,1195,6001,119
2020-12-231,1391,1691,1111,12931,6001,129
2020-12-221,1961,2151,1001,13326,4001,133
2020-12-211,2601,2771,2171,2176,6001,217
2020-12-181,2551,2871,2551,25512,7001,255
2020-12-171,3001,3001,2551,25526,9001,255
2020-12-161,2911,3201,2861,3001,5001,300
2020-12-151,3051,3261,2661,31911,8001,319
2020-12-141,3151,3371,3051,3056,6001,305
2020-12-111,3711,3711,3151,3153,5001,315
2020-12-101,4111,4111,3381,3416,3001,341
2020-12-091,3261,4241,3261,4117,8001,411
2020-12-081,3631,3771,2951,32635,1001,326
2020-12-071,4501,5001,4041,4049,0001,404
2020-12-041,5001,5151,4511,45111,4001,451
2020-12-031,5551,5551,5181,5233,5001,523
2020-12-021,5151,5651,5151,5546,6001,554
2020-12-011,5301,5391,4981,5135,7001,513
2020-11-301,5801,6001,5111,51125,3001,511
2020-11-271,5511,5591,5071,5445,3001,544
2020-11-261,6001,6001,5201,5266,1001,526
2020-11-251,6231,6341,5201,52420,5001,524
2020-11-241,5171,6341,5171,59811,4001,598
2020-11-201,4801,4931,4671,4873,2001,487
2020-11-191,4821,4961,4581,4803,6001,480
2020-11-181,3971,4801,3971,4755,2001,475
2020-11-171,4671,4671,3751,41513,7001,415
2020-11-161,5641,5641,4821,49712,3001,497
2020-11-131,6641,6641,5681,5944,2001,594
2020-11-121,6891,6891,6191,6243,3001,624
2020-11-111,6191,6631,6101,6495,2001,649
2020-11-101,6641,6651,6081,6275,9001,627
2020-11-091,6661,6851,6261,6643,3001,664
2020-11-061,6211,7151,5931,6729,2001,672
2020-11-051,6211,6631,6121,6242,4001,624
2020-11-041,6031,6861,6031,6377,1001,637
2020-11-021,5811,6071,5261,6036,7001,603
2020-10-301,6221,6561,5251,56520,4001,565
2020-10-291,6801,6801,5941,6609,4001,660
2020-10-281,7681,7681,6831,7006,6001,700
2020-10-271,7051,7651,6761,73716,4001,737
2020-10-261,7661,8201,7261,74519,6001,745
2020-10-231,7601,8361,6501,76615,0001,766
2020-10-221,8881,8881,7511,75520,7001,755
2020-10-211,8711,9241,8391,86516,5001,865
2020-10-201,7641,9111,7551,89121,2001,891
2020-10-191,8191,8191,7201,76331,1001,763
2020-10-161,8941,9151,8101,82042,5001,820
2020-10-152,0682,0701,9101,92547,4001,925
2020-10-142,0892,1132,0402,06425,0002,064
2020-10-132,1402,1692,0682,13033,7002,130
2020-10-122,0752,1281,9952,12338,2002,123
2020-10-092,1032,1582,0302,04457,4002,044
2020-10-082,2222,2762,0702,10285,1002,102
2020-10-072,2222,4192,2172,230205,7002,230
2020-10-062,1022,3652,1012,263186,1002,263
2020-10-052,0802,1662,0252,052119,5002,052
2020-10-022,2272,3701,9831,990293,5001,990
2020-09-302,3682,6562,2502,300737,8002,300
2020-09-292,2302,3392,0312,218393,5002,218
2020-09-281,6702,0301,6602,03098,8002,030
2020-09-251,5241,6691,5241,63022,9001,630
2020-09-241,5461,6201,5211,54614,0001,546
2020-09-231,5851,5881,5061,54630,0001,546
2020-09-181,7331,7341,6001,62025,0001,620
2020-09-171,6501,7701,6501,69337,7001,693
2020-09-161,6001,6491,5551,63125,3001,631
2020-09-151,6601,7101,5441,57525,8001,575
2020-09-141,7421,7981,6221,64046,4001,640
2020-09-111,7581,8601,6871,70576,2001,705
2020-09-101,6241,8491,5861,681139,7001,681
2020-09-091,5301,6451,5061,58928,9001,589
2020-09-081,4981,6301,4191,58081,0001,580
2020-09-071,3601,6001,3311,530154,0001,530
2020-09-041,2731,3161,2501,30020,3001,300
2020-09-031,3351,3451,3071,3186,5001,318
2020-09-021,3711,3711,3121,31214,0001,312
2020-09-011,3501,4101,2841,35738,9001,357
2020-08-311,3461,3551,3001,34813,2001,348
2020-08-281,5221,5361,2701,288116,8001,288
2020-08-271,5621,5621,5421,56245,8001,562
2020-08-261,2261,2621,2001,2626,0001,262
2020-08-251,2241,2261,1941,2046,1001,204
2020-08-241,1721,2291,1651,2249,1001,224
2020-08-211,1971,1971,1591,1655,8001,165
2020-08-201,1901,1911,1581,1744,5001,174
2020-08-191,2021,2021,1811,1903,4001,190
2020-08-181,2081,2291,2011,2024,9001,202
2020-08-171,2361,2691,2151,2314,4001,231
2020-08-141,2301,2571,1951,2574,3001,257
2020-08-131,1901,2491,1901,2474,7001,247
2020-08-121,1561,1981,1541,1902,3001,190
2020-08-111,1181,1941,0721,1818,7001,181
2020-08-071,1501,1621,1241,1313,8001,131
2020-08-061,1921,1921,1321,1392,6001,139
2020-08-051,1241,1821,1241,1624,9001,162
2020-08-041,0891,1401,0891,1244,8001,124
2020-08-031,0541,0721,0151,0673,9001,067
2020-07-311,0901,0911,0101,02712,2001,027
2020-07-301,1051,1181,0911,0923,1001,092
2020-07-291,1361,1361,1011,1062,2001,106
2020-07-281,1261,1501,1261,1302,3001,130
2020-07-271,1681,1681,1181,1272,3001,127
2020-07-221,1881,1881,1381,1395,2001,139
2020-07-211,1801,1801,1501,1603,0001,160
2020-07-201,1801,1811,1351,1504,0001,150
2020-07-171,2201,2501,1821,2038,5001,203
2020-07-161,2711,2811,2031,2157,5001,215
2020-07-151,2781,2921,2571,2815,5001,281
2020-07-141,2971,3251,2581,2805,9001,280
2020-07-131,3151,3151,2731,2854,6001,285
2020-07-101,3311,3371,2611,31710,7001,317
2020-07-091,3791,3801,3231,3477,3001,347
2020-07-081,3201,3831,3151,35210,8001,352
2020-07-071,2921,3501,2801,3508,1001,350
2020-07-061,2441,2991,2411,2924,2001,292
2020-07-031,2191,2491,2061,2445,8001,244
2020-07-021,3181,3181,2011,24924,8001,249
2020-07-011,3321,4001,3321,34810,6001,348
2020-06-301,3991,4001,3251,3625,5001,362
2020-06-291,4441,4481,3261,40020,4001,400
2020-06-261,5991,5991,4381,45824,0001,458
2020-06-251,6131,6131,5431,55912,7001,559
2020-06-241,6021,6211,5751,60011,6001,600
2020-06-231,6381,6901,5901,62644,7001,626
2020-06-221,8651,8971,6881,718111,7001,718
2020-06-191,4501,7081,4151,70847,8001,708
2020-06-181,4341,4341,3861,4083,9001,408
2020-06-171,4351,4351,3551,4135,6001,413
2020-06-161,3401,4341,3401,4109,0001,410
2020-06-151,3991,3991,3001,30519,1001,305
2020-06-121,3011,4241,2701,40020,6001,400
2020-06-111,5351,5371,4361,44915,6001,449
2020-06-101,5871,5871,5181,5339,0001,533
2020-06-091,6051,6691,5411,54731,8001,547
2020-06-081,5451,5771,4761,57724,9001,577
2020-06-051,4701,4951,3751,48819,7001,488
2020-06-041,4981,5401,4561,47113,2001,471
2020-06-031,5561,5661,4301,47925,3001,479
2020-06-021,5511,5991,5481,57014,1001,570
2020-06-011,5871,6221,5491,58930,3001,589
2020-05-291,6101,6101,5111,54739,4001,547
2020-05-281,8301,8781,5721,640155,3001,640
2020-05-271,4081,6781,4081,678124,1001,678
2020-05-261,4201,4991,2901,37831,0001,378
2020-05-251,2361,3921,2361,32128,9001,321
2020-05-221,3201,3401,2101,21025,7001,210
2020-05-211,1781,2701,1511,26022,9001,260
2020-05-201,0901,2191,0811,17929,1001,179
2020-05-191,0711,1201,0571,09016,7001,090
2020-05-181,0031,0609851,04122,3001,041
2020-05-151,0801,0881,0171,06323,6001,063
2020-05-141,1221,1221,0521,07723,7001,077
2020-05-131,1511,1601,1061,15215,7001,152
2020-05-121,1501,1991,1051,12120,2001,121
2020-05-111,1801,2141,1201,13137,2001,131
2020-05-081,2601,2791,1611,20642,7001,206
2020-05-071,2051,3121,2001,263103,0001,263
2020-05-011,1641,2901,1111,233168,8001,233
2020-04-301,0431,1381,0431,10432,0001,104
2020-04-281,0011,0501,0011,02215,7001,022
2020-04-271,0091,08298298920,000989
2020-04-241,0091,0109809992,900999
2020-04-231,0131,0139809922,100992
2020-04-221,0011,00296097512,700975
2020-04-211,0351,0351,0101,01914,1001,019
2020-04-201,0451,1191,0311,03714,5001,037
2020-04-171,0131,0611,0131,0525,1001,052
2020-04-161,0251,0259991,0107,4001,010
2020-04-151,0421,0501,0251,0507,7001,050
2020-04-141,0061,0749931,03722,4001,037
2020-04-131,0991,1541,0701,0917,6001,091
2020-04-101,0801,1501,0611,07911,1001,079
2020-04-099841,0809841,0617,3001,061
2020-04-089801,0149769762,500976
2020-04-079641,0039609802,700980
2020-04-068959698619663,300966
2020-04-038899188899104,900910
2020-04-028769108768887,100888
2020-04-018929188678763,400876
2020-03-319009168808942,200894
2020-03-309189268848903,000890
2020-03-279659769419643,500964
2020-03-261,0011,0209809806,700980
2020-03-251,0501,0509841,0127,6001,012
2020-03-249009749009745,100974
2020-03-239179178878912,600891
2020-03-199709848969179,200917
2020-03-181,0401,04096196816,100968
2020-03-178411,0408401,04017,4001,040
2020-03-1694697685589017,500890
2020-03-1393997284890128,200901
2020-03-121,0421,10799599821,000998
2020-03-111,2161,2161,0251,02516,2001,025
2020-03-101,1301,1901,0001,15624,3001,156
2020-03-091,2401,2701,0751,11334,0001,113
2020-03-061,4501,4501,3381,37515,8001,375
2020-03-051,5231,5431,5001,5035,6001,503
2020-03-041,4601,5581,4601,5238,9001,523
2020-03-031,7221,7221,4861,50019,2001,500
2020-03-021,4821,5971,4331,56219,7001,562
2020-02-281,5591,5611,4331,45248,2001,452
2020-02-271,8281,8281,6801,73513,8001,735
2020-02-261,8151,8501,7571,82912,1001,829
2020-02-251,7701,8341,7701,82817,0001,828
2020-02-211,9361,9551,8911,9106,3001,910
2020-02-201,9911,9911,9301,9418,5001,941
2020-02-191,9501,9851,9261,9648,2001,964
2020-02-181,9291,9291,9001,91011,9001,910
2020-02-171,9801,9831,8801,90839,4001,908
2020-02-142,2202,2472,1262,12612,0002,126
2020-02-132,2602,2792,2092,2258,5002,225
2020-02-122,2272,2702,2012,26513,0002,265
2020-02-102,1332,2342,1332,22512,5002,225
2020-02-072,1402,1712,1232,1337,6002,133
2020-02-062,2472,2472,1042,14022,5002,140
2020-02-052,1772,2302,1412,22014,3002,220
2020-02-042,0642,1622,0642,1628,2002,162
2020-02-032,0402,0982,0202,0968,7002,096
2020-01-312,0592,0982,0352,09821,6002,098
2020-01-302,1442,1442,0102,05229,2002,052
2020-01-292,2052,2052,0822,12716,9002,127
2020-01-282,1682,2102,0492,15527,5002,155
2020-01-272,3362,3432,2002,21332,8002,213
2020-01-242,3602,4462,3602,38625,6002,386
2020-01-232,3522,3872,3322,34711,8002,347
2020-01-222,4212,4392,2812,35047,2002,350
2020-01-212,4582,4582,3712,39924,5002,399
2020-01-202,4702,4832,3932,45818,0002,458
2020-01-172,4932,5142,4222,4509,6002,450
2020-01-162,4402,5002,3672,49328,7002,493
2020-01-152,4922,5902,4352,46070,5002,460
2020-01-142,3902,4972,3622,49260,5002,492
2020-01-102,2472,3402,2472,34033,0002,340
2020-01-092,1852,2632,1852,24725,2002,247
2020-01-082,1902,2462,1222,18419,8002,184
2020-01-072,0542,2192,0542,21339,3002,213
2020-01-062,0212,0752,0112,06014,6002,060

分割・併合履歴 ： なし