！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 827 | 909 | 823 | 900 | +69 | +8.3 | 56,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 942 | 954 | 769 | 831 | -111 | -11.8 | 505,500 |
| 24/03 | 1,170 | 1,268 | 937 | 942 | -247 | -20.8 | 1,754,700 |
| 24/02 | 1,141 | 1,369 | 1,021 | 1,189 | +21 | +1.8 | 3,460,800 |
| 24/01 | 564 | 1,625 | 555 | 1,168 | +603 | +106.7 | 11,076,800 |
| 23/12 | 715 | 715 | 536 | 565 | -146 | -20.5 | 419,800 |
| 23/11 | 709 | 744 | 669 | 711 | +8 | +1.1 | 177,500 |
| 23/10 | 842 | 865 | 681 | 703 | -132 | -15.8 | 345,000 |
| 23/09 | 1,130 | 1,130 | 758 | 835 | -305 | -26.8 | 785,100 |
| 23/08 | 1,128 | 1,199 | 1,020 | 1,140 | +6 | +0.5 | 355,200 |
| 23/07 | 1,305 | 1,331 | 1,085 | 1,134 | -165 | -12.7 | 599,500 |
| 23/06 | 1,015 | 1,676 | 1,013 | 1,299 | +275 | +26.9 | 1,985,000 |
| 23/05 | 1,007 | 1,044 | 975 | 1,024 | +16 | +1.6 | 131,400 |
| 23/04 | 1,012 | 1,077 | 970 | 1,008 | +4 | +0.4 | 74,400 |
| 23/03 | 1,106 | 1,160 | 968 | 1,004 | -89 | -8.1 | 253,700 |
| 23/02 | 975 | 1,346 | 970 | 1,093 | +118 | +12.1 | 589,700 |
| 23/01 | 920 | 1,080 | 878 | 975 | +55 | +6.0 | 179,900 |
| 22/12 | 1,352 | 1,352 | 897 | 920 | -408 | -30.7 | 428,800 |
| 22/11 | 1,014 | 1,386 | 983 | 1,328 | +320 | +31.8 | 364,100 |
| 22/10 | 1,020 | 1,316 | 993 | 1,008 | -12 | -1.2 | 808,400 |
| 22/09 | 1,215 | 1,265 | 995 | 1,020 | -192 | -15.8 | 404,300 |
| 22/08 | 1,128 | 1,319 | 1,108 | 1,212 | +83 | +7.4 | 221,500 |
| 22/07 | 1,138 | 1,179 | 1,050 | 1,129 | -9 | -0.8 | 192,300 |
| 22/06 | 1,600 | 1,700 | 1,120 | 1,138 | -462 | -28.9 | 295,000 |
| 22/05 | 1,421 | 1,600 | 1,361 | 1,600 | +94 | +6.2 | 134,800 |
| 22/04 | 1,800 | 1,843 | 1,505 | 1,506 | -364 | -19.5 | 173,200 |
| 22/03 | 1,529 | 1,920 | 1,339 | 1,870 | +390 | +26.4 | 503,600 |
| 22/02 | 1,402 | 1,480 | 1,223 | 1,480 | +114 | +8.4 | 225,100 |
| 22/01 | 2,168 | 2,168 | 1,211 | 1,366 | -771 | -36.1 | 652,700 |
| 21/12 | 2,180 | 2,258 | 1,485 | 2,137 | -43 | -2.0 | 2,236,600 |
| 21/11 | 2,376 | 2,616 | 2,070 | 2,180 | -184 | -7.8 | 1,719,600 |
▶︎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