！決算発表予定日 2024/06/14
4075東証G信用
業種 情報・通信業
ブレインズテクノロジー 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,676 (23/06/13) | 536 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,625 (24/01/29) | 555 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 900 | 904 | 872 | 892 | +5 | +0.6 | 10,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/22 | 1,014 | 1,023 | 997 | 1,000 | -14 | -1.4 | 30,400 |
| 3/21 | 1,015 | 1,026 | 990 | 1,014 | -4 | -0.4 | 49,200 |
| 3/19 | 1,000 | 1,035 | 1,000 | 1,018 | +3 | +0.3 | 55,100 |
| 3/18 | 1,105 | 1,108 | 1,010 | 1,015 | -80 | -7.3 | 201,700 |
| 3/15 | 1,095 | 1,095 | 1,095 | 1,095 | +150 | +15.9 | 21,200 |
| 3/14 | 991 | 996 | 939 | 945 | -35 | -3.6 | 47,300 |
| 3/13 | 1,043 | 1,043 | 980 | 980 | -93 | -8.7 | 88,100 |
| 3/12 | 965 | 1,084 | 951 | 1,073 | +105 | +10.9 | 78,600 |
| 3/11 | 990 | 995 | 957 | 968 | -47 | -4.6 | 78,700 |
| 3/8 | 1,029 | 1,087 | 1,011 | 1,015 | +4 | +0.4 | 138,700 |
| 3/7 | 1,071 | 1,108 | 1,000 | 1,011 | -79 | -7.3 | 156,400 |
| 3/6 | 1,147 | 1,159 | 1,071 | 1,090 | -58 | -5.1 | 163,800 |
| 3/5 | 1,190 | 1,212 | 1,114 | 1,148 | -57 | -4.7 | 209,200 |
| 3/4 | 1,256 | 1,268 | 1,169 | 1,205 | -45 | -3.6 | 181,000 |
| 3/1 | 1,170 | 1,250 | 1,166 | 1,250 | +61 | +5.1 | 112,200 |
| 2/29 | 1,257 | 1,257 | 1,130 | 1,189 | -61 | -4.9 | 144,500 |
| 2/28 | 1,259 | 1,259 | 1,218 | 1,250 | -9 | -0.7 | 76,900 |
| 2/27 | 1,290 | 1,303 | 1,238 | 1,259 | -46 | -3.5 | 131,700 |
| 2/26 | 1,224 | 1,369 | 1,224 | 1,305 | +104 | +8.7 | 391,700 |
| 2/22 | 1,210 | 1,229 | 1,181 | 1,201 | +11 | +0.9 | 120,200 |
| 2/21 | 1,200 | 1,220 | 1,165 | 1,190 | -34 | -2.8 | 79,900 |
| 2/20 | 1,192 | 1,249 | 1,176 | 1,224 | +20 | +1.7 | 147,700 |
| 2/19 | 1,104 | 1,228 | 1,104 | 1,204 | +107 | +9.8 | 180,800 |
| 2/16 | 1,143 | 1,159 | 1,072 | 1,097 | -43 | -3.8 | 107,100 |
| 2/15 | 1,117 | 1,180 | 1,089 | 1,140 | +26 | +2.3 | 182,600 |
| 2/14 | 1,060 | 1,158 | 1,034 | 1,114 | +65 | +6.2 | 296,400 |
| 2/13 | 1,050 | 1,118 | 1,021 | 1,049 | +6 | +0.6 | 211,400 |
| 2/9 | 1,036 | 1,088 | 1,031 | 1,043 | -9 | -0.9 | 84,000 |
| 2/8 | 1,074 | 1,100 | 1,050 | 1,052 | -37 | -3.4 | 96,700 |
| 2/7 | 1,128 | 1,148 | 1,076 | 1,089 | -44 | -3.9 | 126,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて