KabuInsight

ＢＲＡＮＵ

460A
グロース/情報･通信業/BRANU 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
2026-03-13900.0926.0900.0924.0+13.0+1.43%8,600
2026-03-12924.0930.0900.0911.0-16.0-1.73%11,600
2026-03-11941.0947.0924.0927.0-14.0-1.49%5,500
2026-03-10927.0956.0908.0941.0+44.0+4.91%18,600
2026-03-09931.0935.0881.0897.0-57.0-5.97%24,200
2026-03-06931.0964.0931.0954.0+7.0+0.74%13,600
2026-03-05913.0955.0911.0947.0+65.0+7.37%25,600
2026-03-04927.0957.0842.0882.0-52.0-5.57%164,500
2026-03-03975.0980.0934.0934.0-41.0-4.21%34,200
2026-03-02984.0994.0968.0975.0-12.0-1.22%19,900
2026-02-27945.0989.0945.0987.0+42.0+4.44%25,600
2026-02-26926.0974.0926.0945.0+11.0+1.18%18,500
2026-02-25926.0950.0925.0934.0+9.0+0.97%18,400
2026-02-24961.0961.0925.0925.0-27.0-2.84%32,600
2026-02-20970.0970.0952.0952.0-27.0-2.76%17,600
2026-02-19949.0981.0948.0979.0+33.0+3.49%19,100
2026-02-18944.0963.0944.0946.0+3.0+0.32%15,600
2026-02-17948.0975.0938.0943.0-13.0-1.36%67,900
2026-02-16944.0959.0940.0956.0+19.0+2.03%15,200
2026-02-13978.0978.0932.0937.0-41.0-4.19%34,400
2026-02-12970.0993.0967.0978.0+8.0+0.82%18,900
2026-02-10953.0978.0942.0970.0+18.0+1.89%23,000
2026-02-09968.0971.0950.0952.0+7.0+0.74%22,400
2026-02-06939.0960.0925.0945.0-2.0-0.21%26,100
2026-02-05919.0962.0913.0947.0+18.0+1.94%54,800
2026-02-04993.0993.0929.0929.0-64.0-6.45%103,300
2026-02-031,006.01,008.0993.0993.0+2.0+0.20%18,200
2026-02-021,020.01,036.0989.0991.0-17.0-1.69%58,600
2026-01-301,000.01,010.0985.01,008.0-9.0-0.88%87,300
2026-01-291,007.01,018.0970.01,017.0+22.0+2.21%42,200
2026-01-281,015.01,015.0990.0995.0-18.0-1.78%36,400
2026-01-271,008.01,029.0997.01,013.0+3.0+0.30%55,500
2026-01-261,011.01,027.0995.01,010.0-17.0-1.66%39,600
2026-01-231,025.01,039.01,014.01,027.0+8.0+0.79%29,900
2026-01-221,009.01,047.0995.01,019.0+12.0+1.19%63,800
2026-01-21992.01,011.0988.01,007.0+4.0+0.40%28,200
2026-01-20992.01,016.0982.01,003.0+10.0+1.01%42,700
2026-01-19995.01,016.0974.0993.0-3.0-0.30%56,500
2026-01-161,010.01,011.0980.0996.0-23.0-2.26%54,300
2026-01-15984.01,020.0984.01,019.0+35.0+3.56%42,200
2026-01-141,048.01,084.0971.0984.0-51.0-4.93%142,500
2026-01-131,045.01,069.01,018.01,035.00.00.00%82,600
2026-01-091,021.01,040.01,010.01,035.0+25.0+2.48%45,300
2026-01-081,025.01,040.0990.01,010.0-12.0-1.17%73,700
2026-01-071,042.01,052.01,010.01,022.0-37.0-3.49%82,800
2026-01-06983.01,066.0983.01,059.0+80.0+8.17%147,100
2026-01-05963.0990.0926.0979.0+23.0+2.41%107,000
2025-12-30984.0985.0936.0956.0-34.0-3.43%147,500
2025-12-29998.01,028.0986.0990.0+7.0+0.71%126,900
2025-12-26980.01,006.0964.0983.0+18.0+1.87%156,300
2025-12-25952.0966.0928.0965.0+2.0+0.21%136,300
2025-12-24930.0966.0928.0963.0+37.0+4.00%137,400
2025-12-23937.0945.0913.0926.0-2.0-0.22%181,700
2025-12-221,005.01,005.0923.0928.0-70.0-7.01%371,700
2025-12-191,020.01,026.0993.0998.0-29.0-2.82%136,400
2025-12-181,003.01,030.0989.01,027.0+18.0+1.78%135,100
2025-12-171,014.01,014.0980.01,009.0-5.0-0.49%188,800
2025-12-161,096.01,103.01,013.01,014.0-100.0-8.98%316,700
2025-12-151,032.01,162.01,032.01,114.0-158.0-12.42%997,300
2025-12-121,250.01,313.01,243.01,272.0+42.0+3.41%162,900
2025-12-111,244.01,292.01,213.01,230.0-5.0-0.40%103,400
2025-12-101,244.01,263.01,210.01,235.0-15.0-1.20%105,800
2025-12-091,234.01,289.01,221.01,250.0-44.0-3.40%236,300
2025-12-081,173.01,297.01,171.01,294.0+121.0+10.32%286,200
2025-12-051,242.01,263.01,165.01,173.0-75.0-6.01%351,700
2025-12-041,327.01,356.01,242.01,248.0-138.0-9.96%542,800
2025-12-031,488.01,559.01,327.01,386.0-164.0-10.58%1,307,500
2025-12-021,392.01,606.01,312.01,550.0+218.0+16.37%5,871,700
2025-12-011,655.01,738.01,270.01,332.0——5,436,200

直近69営業日分を表示