KabuInsight

ブレインズテクノロジー

4075
グロース/情報･通信業/Brains Technology,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,622.01,654.01,512.01,613.0-2.0-0.12%502,600
2026-03-121,404.01,680.01,350.01,615.0+186.0+13.02%1,850,900
2026-03-111,406.01,616.01,268.01,429.0+113.0+8.59%1,259,500
2026-03-101,396.01,426.01,267.01,316.0+190.0+16.87%1,242,900
2026-03-091,126.01,126.01,126.01,126.0+150.0+15.37%16,100
2026-03-06886.0976.0880.0976.0+150.0+18.16%22,100
2026-03-05826.0840.0817.0826.0+30.0+3.77%7,700
2026-03-04796.0815.0775.0796.0-7.0-0.87%15,600
2026-03-03844.0844.0803.0803.0-41.0-4.86%14,700
2026-03-02837.0845.0837.0844.0-1.0-0.12%4,900
2026-02-27848.0863.0845.0845.0-3.0-0.35%11,100
2026-02-26843.0850.0840.0848.0+5.0+0.59%6,100
2026-02-25850.0863.0838.0843.0+4.0+0.48%8,200
2026-02-24825.0841.0825.0839.0+19.0+2.32%8,500
2026-02-20848.0848.0820.0820.0-28.0-3.30%8,800
2026-02-19833.0850.0833.0848.0+15.0+1.80%6,100
2026-02-18826.0834.0823.0833.0+3.0+0.36%3,400
2026-02-17823.0835.0823.0830.0+6.0+0.73%3,500
2026-02-16822.0840.0822.0824.0+6.0+0.73%7,900
2026-02-13841.0841.0813.0818.0-25.0-2.97%23,700
2026-02-12860.0868.0843.0843.0-9.0-1.06%8,200
2026-02-10846.0879.0846.0852.0+18.0+2.16%12,900
2026-02-09850.0861.0833.0834.0-15.0-1.77%10,900
2026-02-06836.0867.0824.0849.0+13.0+1.56%8,400
2026-02-05837.0840.0825.0836.0+6.0+0.72%4,600
2026-02-04831.0842.0823.0830.0-1.0-0.12%6,600
2026-02-03828.0846.0826.0831.0+11.0+1.34%17,500
2026-02-02824.0828.0816.0820.0+4.0+0.49%7,800
2026-01-30820.0823.0809.0816.00.00.00%5,800
2026-01-29819.0824.0811.0816.0-3.0-0.37%7,900
2026-01-28817.0827.0816.0819.0-2.0-0.24%10,000
2026-01-27820.0835.0820.0821.00.00.00%9,500
2026-01-26837.0838.0821.0821.0-12.0-1.44%13,900
2026-01-23827.0833.0818.0833.0+6.0+0.73%15,800
2026-01-22840.0840.0820.0827.0-5.0-0.60%16,100
2026-01-21842.0842.0819.0832.0-1.0-0.12%23,900
2026-01-20825.0833.0816.0833.0+8.0+0.97%15,800
2026-01-19836.0848.0820.0825.0+4.0+0.49%15,300
2026-01-16813.0843.0813.0821.0+10.0+1.23%23,400
2026-01-15814.0826.0810.0811.0-3.0-0.37%14,300
2026-01-14821.0826.0812.0814.0-12.0-1.45%5,400
2026-01-13837.0837.0811.0826.0+13.0+1.60%9,600
2026-01-09821.0822.0812.0813.0+1.0+0.12%5,500
2026-01-08823.0823.0810.0812.0-11.0-1.34%15,100
2026-01-07823.0834.0816.0823.00.00.00%11,400
2026-01-06829.0843.0823.0823.0-4.0-0.48%10,600
2026-01-05835.0850.0822.0827.0-8.0-0.96%6,100
2025-12-30836.0850.0825.0835.0+5.0+0.60%10,400
2025-12-29825.0839.0815.0830.0+4.0+0.48%11,200
2025-12-26844.0845.0826.0826.0-3.0-0.36%11,100
2025-12-25829.0840.0812.0829.0-1.0-0.12%14,600
2025-12-24841.0850.0830.0830.0-11.0-1.31%15,300
2025-12-23850.0854.0839.0841.0+1.0+0.12%10,300
2025-12-22816.0866.0816.0840.0+22.0+2.69%36,400
2025-12-19821.0827.0810.0818.0-8.0-0.97%22,400
2025-12-18829.0830.0821.0826.0-4.0-0.48%9,500
2025-12-17813.0859.0806.0830.0+7.0+0.85%24,600
2025-12-16875.0876.0822.0823.0-53.0-6.05%59,400
2025-12-15943.0950.0875.0876.0-97.0-9.97%78,500
2025-12-12987.0988.0941.0973.0-7.0-0.71%30,300
2025-12-11975.0990.0954.0980.00.00.00%26,400
2025-12-10950.0984.0950.0980.0+40.0+4.26%31,700
2025-12-09903.0941.0893.0940.0+37.0+4.10%10,800
2025-12-08896.0911.0885.0903.0+8.0+0.89%7,900
2025-12-05910.0910.0883.0895.0-28.0-3.03%9,400
2025-12-04924.0930.0911.0923.0-2.0-0.22%5,900
2025-12-03941.0941.0918.0925.0-1.0-0.11%2,500
2025-12-02946.0950.0925.0926.0-20.0-2.11%5,500
2025-12-01955.0959.0921.0946.0-14.0-1.46%8,400
2025-11-28953.0970.0920.0960.0-7.0-0.72%38,200
2025-11-27971.0988.0942.0967.0-4.0-0.41%32,700
2025-11-26907.0985.0899.0971.0+78.0+8.73%87,700
2025-11-25880.0893.0877.0893.0+17.0+1.94%20,600
2025-11-21861.0877.0861.0876.0+16.0+1.86%3,900
2025-11-20880.0882.0858.0860.0-11.0-1.26%5,100
2025-11-19868.0871.0852.0871.0+18.0+2.11%3,300
2025-11-18859.0874.0850.0853.0-21.0-2.40%2,800
2025-11-17888.0888.0869.0874.0-2.0-0.23%2,100
2025-11-14877.0890.0865.0876.0-2.0-0.23%7,200
2025-11-13861.0878.0855.0878.0+21.0+2.45%6,800
2025-11-12851.0868.0850.0857.0+13.0+1.54%6,300
2025-11-11829.0844.0826.0844.0+15.0+1.81%5,200
2025-11-10832.0834.0829.0829.0-3.0-0.36%1,900
2025-11-07834.0845.0828.0832.0-7.0-0.83%1,900
2025-11-06840.0842.0827.0839.0+14.0+1.70%1,100
2025-11-05847.0847.0825.0825.0-23.0-2.71%3,900
2025-11-04833.0849.0829.0848.0+8.0+0.95%5,800
2025-10-31845.0853.0840.0840.0-6.0-0.71%3,800
2025-10-30826.0846.0820.0846.0+20.0+2.42%5,200
2025-10-29844.0844.0819.0826.0-18.0-2.13%6,300
2025-10-28842.0849.0835.0844.0+4.0+0.48%2,400
2025-10-27849.0858.0840.0840.0-8.0-0.94%7,500
2025-10-24848.0854.0837.0848.0-6.0-0.70%3,600
2025-10-23845.0854.0845.0854.0+2.0+0.23%1,100
2025-10-22840.0858.0840.0852.0+10.0+1.19%1,300
2025-10-21838.0850.0826.0842.0-11.0-1.29%6,900
2025-10-20862.0874.0821.0853.0+6.0+0.71%6,200
2025-10-17864.0866.0840.0847.0-16.0-1.85%6,000
2025-10-16870.0877.0858.0863.0+1.0+0.12%2,600
2025-10-15867.0870.0843.0862.0+10.0+1.17%6,200
2025-10-14883.0893.0826.0852.0-54.0-5.96%18,600
2025-10-10931.0933.0906.0906.0-25.0-2.69%12,200
2025-10-09920.0943.0911.0931.0+11.0+1.20%22,100
2025-10-08915.0920.0902.0920.0+5.0+0.55%8,700
2025-10-07889.0919.0889.0915.0+26.0+2.92%11,800
2025-10-06899.0899.0885.0889.0-3.0-0.34%8,200
2025-10-03893.0893.0885.0892.0+7.0+0.79%4,600
2025-10-02895.0895.0878.0885.0-2.0-0.23%9,100
2025-10-01899.0900.0881.0887.0-3.0-0.34%12,300
2025-09-30885.0897.0881.0890.0+5.0+0.56%5,700
2025-09-29883.0901.0880.0885.0+2.0+0.23%8,600
2025-09-26893.0895.0880.0883.0-4.0-0.45%11,800
2025-09-25897.0902.0886.0887.0-10.0-1.11%12,100
2025-09-24907.0908.0893.0897.0-2.0-0.22%24,000
2025-09-22868.0918.0868.0899.0+59.0+7.02%51,900
2025-09-19876.0880.0838.0840.0-51.0-5.72%44,600
2025-09-18929.0929.0884.0891.0-4.0-0.45%25,700
2025-09-17943.0947.0894.0895.0-58.0-6.09%49,000
2025-09-16906.0954.0904.0953.0+90.0+10.43%152,500
2025-09-12926.0940.0808.0863.0——86,800

直近120営業日分を表示