！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 836 | 915 | 831 | 865 | +10 | +1.2 | 62,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 772 | 774 | 706 | 741 | -44 | -5.6 | 79,500 |
| 10/13 | 811 | 862 | 772 | 785 | -34 | -4.2 | 79,900 |
| 10/6 | 842 | 865 | 783 | 819 | -16 | -1.9 | 92,600 |
| 9/29 | 807 | 855 | 800 | 835 | +17 | +2.1 | 72,100 |
| 9/22 | 831 | 837 | 777 | 818 | -28 | -3.3 | 194,000 |
| 9/15 | 1,074 | 1,093 | 758 | 846 | -228 | -21.2 | 407,200 |
| 9/8 | 1,080 | 1,129 | 1,061 | 1,074 | -12 | -1.1 | 80,200 |
| 9/1 | 1,166 | 1,199 | 1,082 | 1,086 | -51 | -4.5 | 159,800 |
| 8/25 | 1,053 | 1,165 | 1,053 | 1,137 | +84 | +8.0 | 61,700 |
| 8/18 | 1,074 | 1,122 | 1,020 | 1,053 | -31 | -2.9 | 66,300 |
| 8/10 | 1,126 | 1,127 | 1,055 | 1,084 | -40 | -3.6 | 51,900 |
| 8/4 | 1,136 | 1,157 | 1,085 | 1,124 | +13 | +1.2 | 61,900 |
| 7/28 | 1,166 | 1,177 | 1,085 | 1,111 | -50 | -4.3 | 156,700 |
| 7/21 | 1,208 | 1,252 | 1,156 | 1,161 | -51 | -4.2 | 156,400 |
| 7/14 | 1,182 | 1,227 | 1,120 | 1,212 | +22 | +1.9 | 166,400 |
| 7/7 | 1,305 | 1,331 | 1,182 | 1,190 | -109 | -8.4 | 105,200 |
| 6/30 | 1,332 | 1,368 | 1,183 | 1,299 | -31 | -2.3 | 195,600 |
| 6/23 | 1,605 | 1,614 | 1,316 | 1,330 | -263 | -16.5 | 270,600 |
| 6/16 | 1,376 | 1,676 | 1,376 | 1,593 | +517 | +48.1 | 1,355,900 |
| 6/9 | 1,013 | 1,180 | 1,013 | 1,076 | +60 | +5.9 | 151,900 |
| 6/2 | 995 | 1,048 | 988 | 1,016 | +21 | +2.1 | 28,300 |
| 5/26 | 998 | 1,010 | 980 | 995 | +9 | +0.9 | 18,800 |
| 5/19 | 1,000 | 1,005 | 975 | 986 | -21 | -2.1 | 19,400 |
| 5/12 | 1,000 | 1,044 | 996 | 1,007 | +7 | +0.7 | 52,000 |
| 5/2 | 1,007 | 1,007 | 982 | 1,000 | -8 | -0.8 | 23,900 |
| 4/28 | 1,077 | 1,077 | 994 | 1,008 | -39 | -3.7 | 14,900 |
| 4/21 | 1,002 | 1,056 | 991 | 1,047 | +42 | +4.2 | 24,800 |
| 4/14 | 990 | 1,019 | 980 | 1,005 | +10 | +1.0 | 21,900 |
| 4/7 | 1,012 | 1,012 | 970 | 995 | -9 | -0.9 | 12,800 |
| 3/31 | 1,032 | 1,083 | 979 | 1,004 | +2 | +0.2 | 43,200 |
▶︎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