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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 740 | 790 | 739 | 755 | +22 | +3.0 | 47,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,383 | 1,600 | 1,357 | 1,497 | +112 | +8.1 | 78,700 |
| 2/25 | 1,290 | 1,385 | 1,249 | 1,385 | +95 | +7.4 | 49,700 |
| 2/18 | 1,394 | 1,399 | 1,223 | 1,290 | -134 | -9.4 | 59,600 |
| 2/10 | 1,470 | 1,477 | 1,331 | 1,424 | -16 | -1.1 | 30,600 |
| 2/4 | 1,302 | 1,465 | 1,285 | 1,440 | +168 | +13.2 | 82,700 |
| 1/28 | 1,426 | 1,516 | 1,211 | 1,272 | -194 | -13.2 | 153,300 |
| 1/21 | 1,658 | 1,670 | 1,364 | 1,466 | -152 | -9.4 | 154,200 |
| 1/14 | 1,764 | 1,789 | 1,587 | 1,618 | -171 | -9.6 | 123,500 |
| 1/7 | 2,168 | 2,168 | 1,691 | 1,789 | -348 | -16.3 | 206,500 |
| 12/30 | 2,100 | 2,150 | 1,990 | 2,137 | +73 | +3.5 | 182,500 |
| 12/24 | 1,620 | 2,086 | 1,620 | 2,064 | +445 | +27.5 | 473,000 |
| 12/17 | 1,715 | 1,744 | 1,485 | 1,619 | -486 | -23.1 | 887,500 |
| 12/10 | 2,169 | 2,216 | 1,990 | 2,105 | -45 | -2.1 | 447,200 |
| 12/3 | 2,160 | 2,320 | 2,050 | 2,150 | -77 | -3.5 | 393,400 |
| 11/26 | 2,547 | 2,616 | 2,221 | 2,227 | -270 | -10.8 | 522,500 |
| 11/19 | 2,275 | 2,538 | 2,211 | 2,497 | +240 | +10.6 | 609,000 |
| 11/12 | 2,250 | 2,275 | 2,070 | 2,257 | +5 | +0.2 | 202,800 |
| 11/5 | 2,376 | 2,402 | 2,165 | 2,252 | -112 | -4.7 | 238,300 |
| 10/29 | 2,288 | 2,600 | 2,254 | 2,364 | +164 | +7.5 | 961,600 |
| 10/22 | 2,090 | 2,274 | 2,028 | 2,200 | +102 | +4.9 | 275,700 |
| 10/15 | 2,222 | 2,232 | 2,028 | 2,098 | -105 | -4.8 | 205,400 |
| 10/8 | 2,419 | 2,419 | 2,095 | 2,203 | -166 | -7.0 | 409,300 |
| 10/1 | 2,460 | 2,687 | 2,265 | 2,369 | -42 | -1.7 | 912,900 |
| 9/24 | 2,222 | 2,464 | 2,221 | 2,411 | +39 | +1.6 | 207,000 |
| 9/17 | 2,790 | 2,794 | 2,230 | 2,372 | -251 | -9.6 | 867,500 |
| 9/10 | 2,550 | 2,703 | 2,419 | 2,623 | +89 | +3.5 | 506,100 |
| 9/3 | 2,399 | 2,767 | 2,351 | 2,534 | +211 | +9.1 | 1,087,700 |
| 8/27 | 1,925 | 2,417 | 1,915 | 2,323 | +401 | +20.9 | 849,200 |
| 8/20 | 2,090 | 2,220 | 1,908 | 1,922 | -177 | -8.4 | 1,036,900 |
| 8/13 | 2,332 | 2,427 | 2,044 | 2,099 | -187 | -8.2 | 1,363,700 |
▶︎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