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
745
円
(20:14)
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 |
|---|---|
| 1,625 (24/01/29) | 536 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,625 (24/01/29) | 537 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 775 | 795 | 722 | 763 | -9 | -1.2 | 41,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 1,022 | 1,043 | 970 | 1,002 | -13 | -1.3 | 22,700 |
| 3/17 | 985 | 1,024 | 968 | 1,015 | -76 | -7.0 | 100,500 |
| 3/10 | 1,109 | 1,160 | 1,050 | 1,091 | -9 | -0.8 | 69,300 |
| 3/3 | 1,085 | 1,120 | 1,055 | 1,100 | +4 | +0.4 | 31,300 |
| 2/24 | 1,053 | 1,144 | 1,030 | 1,096 | +66 | +6.4 | 68,000 |
| 2/17 | 1,090 | 1,092 | 999 | 1,030 | -50 | -4.6 | 83,400 |
| 2/10 | 993 | 1,346 | 982 | 1,080 | +87 | +8.8 | 417,300 |
| 2/3 | 993 | 1,002 | 968 | 993 | -3 | -0.3 | 12,700 |
| 1/27 | 941 | 1,080 | 936 | 996 | +55 | +5.8 | 109,700 |
| 1/20 | 920 | 946 | 915 | 941 | +8 | +0.9 | 12,800 |
| 1/13 | 888 | 933 | 888 | 933 | +44 | +5.0 | 20,300 |
| 1/6 | 920 | 925 | 878 | 889 | -31 | -3.4 | 32,100 |
▶︎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
