1. HOME >
  2. 株価時系列 >
  3. 7067 >
  4. 2021年

7067 ブランディングテクノロジー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30989990967969900969
2021-12-299739839659712,000971
2021-12-289859949739735,400973
2021-12-279919949799842,100984
2021-12-241,0161,0209799893,300989
2021-12-239981,0359981,0201,9001,020
2021-12-221,0061,0201,0001,0203,4001,020
2021-12-219961,0079601,0075,5001,007
2021-12-209779929779894,800989
2021-12-179961,0009769817,600981
2021-12-169931,0109901,0081,6001,008
2021-12-159911,0009809932,500993
2021-12-141,0251,0259909902,200990
2021-12-131,0481,0501,0161,0281,6001,028
2021-12-101,0511,0511,0501,0509001,050
2021-12-091,0801,0801,0401,0602,1001,060
2021-12-081,0621,0801,0521,0802,6001,080
2021-12-071,0401,0671,0171,0672,6001,067
2021-12-061,0311,0831,0311,0423,9001,042
2021-12-031,0051,0331,0051,0235,7001,023
2021-12-021,0231,0231,0051,01418,3001,014
2021-12-011,0141,0261,0031,0261,7001,026
2021-11-301,0341,0351,0141,0145,1001,014
2021-11-291,0521,0621,0221,0225,2001,022
2021-11-261,0951,0951,0601,0803,0001,080
2021-11-251,1011,1051,0861,0862,3001,086
2021-11-241,0931,1091,0921,1053,7001,105
2021-11-221,0891,1001,0851,1001,5001,100
2021-11-191,1111,1111,0861,0869001,086
2021-11-181,1151,1201,0821,11110,8001,111
2021-11-171,1111,1281,1001,1112,1001,111
2021-11-161,1381,1411,1091,1104,4001,110
2021-11-151,1701,1751,0821,10811,8001,108
2021-11-121,1201,1401,0971,14011,3001,140
2021-11-111,0841,1311,0811,1202,9001,120
2021-11-101,1131,1131,0841,0853,8001,085
2021-11-091,1311,1361,1221,1237001,123
2021-11-081,1521,1521,1301,1342,2001,134
2021-11-051,1691,1801,1621,1639001,163
2021-11-041,1801,1951,1551,1801,4001,180
2021-11-021,1531,1531,1531,1532001,153
2021-11-011,2031,2031,1521,1661,1001,166
2021-10-291,1691,1781,1521,1782,5001,178
2021-10-281,1931,1931,1541,1652,3001,165
2021-10-271,1881,1941,1511,1934,7001,193
2021-10-261,1841,1841,1561,1608001,160
2021-10-251,1941,1941,1611,1615,2001,161
2021-10-221,1611,1791,1521,1793,0001,179
2021-10-211,1601,1741,1561,1574,9001,157
2021-10-201,1761,1891,1651,1672,8001,167
2021-10-191,1921,2071,1521,2064,3001,206
2021-10-181,2451,2981,1841,1929,2001,192
2021-10-151,3281,3601,2201,23042,0001,230
2021-10-141,2211,2741,1701,24419,8001,244
2021-10-131,1331,3591,1221,22068,9001,220
2021-10-121,0841,1301,0801,1134,8001,113
2021-10-111,1131,1141,0841,0841,5001,084
2021-10-081,0811,1011,0801,1016001,101
2021-10-07---1,081-1,081
2021-10-061,0921,1001,0801,0811,1001,081
2021-10-051,0821,0921,0591,0922,9001,092
2021-10-041,1001,1001,0961,0962001,096
2021-10-011,0901,1141,0901,0951,2001,095
2021-09-301,1251,1251,1081,1081,5001,108
2021-09-291,0811,1311,0811,1011,5001,101
2021-09-281,1081,1081,0971,0975001,097
2021-09-271,0981,1181,0981,1055001,105
2021-09-241,0941,1151,0941,0986001,098
2021-09-221,1201,1211,0921,1171,8001,117
2021-09-211,1301,1301,0901,0907001,090
2021-09-171,1061,1111,0831,1119001,111
2021-09-161,1071,1071,0801,0857001,085
2021-09-151,0741,1291,0721,1073,8001,107
2021-09-141,0901,0921,0731,0921,8001,092
2021-09-131,0891,0971,0891,0972001,097
2021-09-101,1181,1181,0901,1076001,107
2021-09-091,1171,1171,0771,1046001,104
2021-09-081,1201,1201,0751,1081,6001,108
2021-09-071,0801,1081,0801,0831,6001,083
2021-09-061,0801,0801,0771,0774001,077
2021-09-031,0901,0941,0801,0803,0001,080
2021-09-021,0871,1101,0871,0901,2001,090
2021-09-011,1091,1471,0801,0872,1001,087
2021-08-311,0701,0731,0661,0671,2001,067
2021-08-301,0951,0951,0671,0701,2001,070
2021-08-271,0701,0731,0701,0732001,073
2021-08-261,0841,0841,0841,0843001,084
2021-08-251,0561,0731,0481,0721,1001,072
2021-08-241,0571,0971,0451,0565,3001,056
2021-08-231,0401,0571,0101,0574,3001,057
2021-08-201,0441,0551,0331,0401,9001,040
2021-08-191,0531,0551,0321,0551,1001,055
2021-08-181,0451,0551,0251,0551,7001,055
2021-08-171,0501,0501,0211,0458001,045
2021-08-161,0791,0891,0221,05015,1001,050
2021-08-131,1431,1541,1151,1395,2001,139
2021-08-121,1651,2151,1391,2152,6001,215
2021-08-111,1201,1551,1191,1244,5001,124
2021-08-101,1211,1501,1201,1206001,120
2021-08-061,1541,1541,1281,1283001,128
2021-08-051,1471,1691,1351,1351,3001,135
2021-08-041,1471,1471,1471,1471001,147
2021-08-031,1521,1601,1471,1476001,147
2021-08-021,1721,1721,1501,1517001,151
2021-07-30---1,195-1,195
2021-07-291,1751,1951,1711,1951,3001,195
2021-07-281,2051,2091,1751,1755001,175
2021-07-271,1921,2101,1901,1903001,190
2021-07-261,2231,2231,1841,1841,0001,184
2021-07-211,1571,1931,1571,1937001,193
2021-07-201,1601,1741,1541,1542,2001,154
2021-07-191,2001,2201,1301,16411,1001,164
2021-07-161,1901,2001,1901,1953,6001,195
2021-07-151,1771,2001,1771,1801,6001,180
2021-07-141,2001,2001,1751,1774,4001,177
2021-07-131,1811,1891,1811,1892001,189
2021-07-121,1711,2111,1671,2116001,211
2021-07-091,1901,1901,1701,1741,6001,174
2021-07-081,1981,1981,1871,1941,1001,194
2021-07-071,1721,2011,1721,1982,2001,198
2021-07-061,1841,2061,1801,1851,1001,185
2021-07-051,2021,2151,1901,1905001,190
2021-07-021,2171,2171,1851,2022,8001,202
2021-07-011,1881,2171,1881,2172001,217
2021-06-301,1881,2041,1841,1841,9001,184
2021-06-291,2291,2291,1921,1921,0001,192
2021-06-281,2001,2001,1801,1991,2001,199
2021-06-251,1551,1751,1531,1751,6001,175
2021-06-241,2041,2331,1851,1853,7001,185
2021-06-231,2011,2011,1611,1745,6001,174
2021-06-221,2181,2381,2151,2155001,215
2021-06-211,1961,2221,1961,1961,8001,196
2021-06-181,2181,2271,1941,2002,2001,200
2021-06-171,2041,2261,1941,2179,7001,217
2021-06-161,2081,2221,2081,2171,6001,217
2021-06-151,2051,2331,2041,2081,8001,208
2021-06-141,2261,2271,2131,2133001,213
2021-06-111,2471,2471,2031,2262,3001,226
2021-06-101,2501,2501,2471,2473001,247
2021-06-091,2321,2721,2251,2251,2001,225
2021-06-081,2291,2291,2031,2156001,215
2021-06-071,2421,2421,2121,2298001,229
2021-06-041,2341,2421,2021,2428001,242
2021-06-031,2311,2401,2311,2401,8001,240
2021-06-021,2271,2301,2271,2304001,230
2021-06-011,2561,2561,2301,2351,2001,235
2021-05-311,2941,2951,2651,2651,0001,265
2021-05-281,2261,3141,2261,2881,9001,288
2021-05-271,3041,3191,3001,3131,4001,313
2021-05-261,3051,3191,2841,3041,5001,304
2021-05-251,3021,3051,2431,3056,2001,305
2021-05-241,2091,3151,2011,2848,9001,284
2021-05-211,1781,2031,1781,1798001,179
2021-05-201,1801,2151,1651,1772,9001,177
2021-05-191,1501,1801,1501,1744,3001,174
2021-05-181,1241,1841,1241,1601,1001,160
2021-05-171,2551,2551,0871,12411,7001,124
2021-05-141,1961,2861,1961,2575,6001,257
2021-05-131,2201,2341,1881,1964,7001,196
2021-05-121,2521,2621,2201,2226,0001,222
2021-05-111,2481,2851,2481,2791,4001,279
2021-05-101,3161,3161,2751,3058001,305
2021-05-071,3011,3081,2871,2871,2001,287
2021-05-061,2421,3291,2411,2872,5001,287
2021-04-301,3231,3231,2531,2532,3001,253
2021-04-281,2581,2951,2511,2642,7001,264
2021-04-271,3241,3241,2581,2581,3001,258
2021-04-261,3021,3021,2651,2657001,265
2021-04-231,2891,3391,2481,2502,9001,250
2021-04-221,2791,2821,2671,2781,0001,278
2021-04-211,2751,2821,2551,2702,9001,270
2021-04-201,2721,3081,2721,3082,8001,308
2021-04-191,2801,3031,2801,2902,5001,290
2021-04-161,3161,3471,3051,3053,0001,305
2021-04-151,3351,3421,3191,3361,9001,336
2021-04-141,3681,4001,3501,3524,5001,352
2021-04-131,4001,4091,3901,3932,5001,393
2021-04-121,3931,4141,3931,3962,2001,396
2021-04-091,4491,4561,3951,4236,6001,423
2021-04-081,4081,4601,4081,45311,2001,453
2021-04-071,3561,4381,3471,4088,4001,408
2021-04-061,4021,4161,3461,3815,3001,381
2021-04-051,3591,4161,3501,4026,6001,402
2021-04-021,3141,4201,3141,38911,8001,389
2021-04-011,3501,3531,3211,3327,7001,332
2021-03-311,4481,4481,3661,3809,2001,380
2021-03-301,4701,4701,4121,46016,0001,460
2021-03-291,3461,4601,3001,40354,1001,403
2021-03-261,2341,2771,2181,2563,5001,256
2021-03-251,2071,2271,2071,2153,1001,215
2021-03-241,2381,3341,2061,21219,0001,212
2021-03-231,2501,2601,2401,2503,7001,250
2021-03-221,2201,2451,2201,2433,1001,243
2021-03-191,2341,2341,2181,2191,8001,219
2021-03-181,2301,2471,2301,2412,2001,241
2021-03-171,2251,2491,2161,2333,0001,233
2021-03-161,2801,2841,2351,2355,6001,235
2021-03-151,2951,2951,2151,2735,0001,273
2021-03-121,1801,2391,1711,2398,4001,239
2021-03-111,1771,1771,1681,1772,6001,177
2021-03-101,1211,1701,1211,1684,4001,168
2021-03-091,1301,1371,1131,1373,3001,137
2021-03-081,1191,1491,0961,1407,1001,140
2021-03-051,1041,1041,0881,0892,8001,089
2021-03-041,1051,1161,0911,0958,8001,095
2021-03-031,1311,1351,1211,1224,5001,122
2021-03-021,1401,1431,1301,1303,9001,130
2021-03-011,1491,1491,1341,1403,1001,140
2021-02-261,1361,1611,1231,1347,0001,134
2021-02-251,1581,1621,1501,1604,0001,160
2021-02-241,1791,1801,1561,1574,0001,157
2021-02-221,1551,1941,1551,1784,8001,178
2021-02-191,1661,1691,1581,1612,9001,161
2021-02-181,1641,2001,1641,1944,8001,194
2021-02-171,1721,1991,1721,1805,4001,180
2021-02-161,1811,2131,1811,1944,5001,194
2021-02-151,2151,2151,1701,1909,3001,190
2021-02-121,2211,2511,2021,2307,2001,230
2021-02-101,2131,2421,2131,2427001,242
2021-02-091,2261,2421,2131,2261,0001,226
2021-02-081,2301,2401,2131,2334,1001,233
2021-02-051,2341,2391,2131,2252,8001,225
2021-02-041,2441,2441,2041,2323,6001,232
2021-02-031,1981,2401,1981,2334,1001,233
2021-02-021,2161,2221,2001,2001,7001,200
2021-02-011,2261,2261,1961,2142,9001,214
2021-01-291,2231,2401,2001,2104,0001,210
2021-01-281,2471,2471,2021,2235,0001,223
2021-01-271,2131,2801,2131,2643,2001,264
2021-01-261,2931,2931,2201,2316,3001,231
2021-01-251,2341,2801,2311,2639,1001,263
2021-01-221,1821,2321,1821,2114,8001,211
2021-01-211,1701,1901,1551,1773,0001,177
2021-01-201,1451,1701,1431,1703,2001,170
2021-01-191,1641,1751,1121,15911,3001,159
2021-01-181,2171,2171,1111,17310,9001,173
2021-01-151,2191,2201,2001,2093,8001,209
2021-01-141,2341,2551,2241,2244,8001,224
2021-01-131,2181,2721,1961,24713,0001,247
2021-01-121,2691,2841,2301,2339,3001,233
2021-01-081,3101,3301,2501,28425,4001,284
2021-01-071,3841,4361,2801,28097,8001,280
2021-01-061,2161,5141,2161,51468,4001,514
2021-01-051,1231,2301,1231,21413,9001,214
2021-01-041,1001,1681,0701,12316,5001,123

分割・併合履歴 ： なし