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 |
|---|---|
| 1,625 (24/01/29) | 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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 740 | 790 | 739 | 760 | +27 | +3.7 | 31,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,061 | 1,061 | 995 | 1,020 | -60 | -5.6 | 43,700 |
| 9/22 | 1,116 | 1,122 | 1,045 | 1,080 | -50 | -4.4 | 43,600 |
| 9/16 | 1,170 | 1,265 | 1,115 | 1,130 | -45 | -3.8 | 179,100 |
| 9/9 | 1,187 | 1,188 | 1,060 | 1,175 | +15 | +1.3 | 116,300 |
| 9/2 | 1,180 | 1,234 | 1,149 | 1,160 | -80 | -6.5 | 41,800 |
| 8/26 | 1,261 | 1,261 | 1,160 | 1,240 | +9 | +0.7 | 44,400 |
| 8/19 | 1,165 | 1,319 | 1,124 | 1,231 | +71 | +6.1 | 96,900 |
| 8/12 | 1,160 | 1,194 | 1,128 | 1,160 | 0 | 0.0 | 24,900 |
| 8/5 | 1,128 | 1,168 | 1,108 | 1,160 | +31 | +2.8 | 35,100 |
| 7/29 | 1,142 | 1,143 | 1,103 | 1,129 | -14 | -1.2 | 27,200 |
| 7/22 | 1,069 | 1,179 | 1,050 | 1,143 | +73 | +6.8 | 51,300 |
| 7/15 | 1,130 | 1,134 | 1,055 | 1,070 | -63 | -5.6 | 52,400 |
| 7/8 | 1,126 | 1,174 | 1,082 | 1,133 | +8 | +0.7 | 52,900 |
| 7/1 | 1,135 | 1,200 | 1,116 | 1,125 | -11 | -1.0 | 49,700 |
| 6/24 | 1,192 | 1,216 | 1,120 | 1,136 | -54 | -4.5 | 48,500 |
| 6/17 | 1,406 | 1,471 | 1,158 | 1,190 | -498 | -29.5 | 128,900 |
| 6/10 | 1,488 | 1,700 | 1,486 | 1,688 | +120 | +7.7 | 58,200 |
| 6/3 | 1,461 | 1,676 | 1,461 | 1,568 | +137 | +9.6 | 37,500 |
| 5/27 | 1,500 | 1,566 | 1,404 | 1,431 | -80 | -5.3 | 32,600 |
| 5/20 | 1,467 | 1,524 | 1,420 | 1,511 | +104 | +7.4 | 26,800 |
| 5/13 | 1,455 | 1,495 | 1,361 | 1,407 | -51 | -3.5 | 39,900 |
| 5/6 | 1,421 | 1,480 | 1,410 | 1,458 | -48 | -3.2 | 16,200 |
| 4/28 | 1,569 | 1,625 | 1,505 | 1,506 | -104 | -6.5 | 19,400 |
| 4/22 | 1,604 | 1,664 | 1,515 | 1,610 | +40 | +2.6 | 36,500 |
| 4/15 | 1,694 | 1,700 | 1,555 | 1,570 | -124 | -7.3 | 34,500 |
| 4/8 | 1,742 | 1,825 | 1,615 | 1,694 | -71 | -4.0 | 64,100 |
| 4/1 | 1,700 | 1,920 | 1,622 | 1,765 | +57 | +3.3 | 125,700 |
| 3/25 | 1,526 | 1,750 | 1,496 | 1,708 | +182 | +11.9 | 100,200 |
| 3/18 | 1,352 | 1,560 | 1,339 | 1,526 | -64 | -4.0 | 147,500 |
| 3/11 | 1,405 | 1,596 | 1,400 | 1,590 | +93 | +6.2 | 87,900 |
▶︎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