ブランド・エンゲージメント・ネットワークの株価時系列・推移
- 52週高値
- 60.00（2026/3/6）
- 52週安値
- 2.60（2025/12/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 5.15 | 5.30 | 5.04 | 5.28 | 81,561 | 5.28 |
| 2026/10/9 | 5.39 | 5.39 | 5.08 | 5.19 | 82,018 | 5.19 |
| 2026/10/8 | 5.25 | 5.34 | 5.11 | 5.29 | 161,869 | 5.29 |
| 2026/10/7 | 5.62 | 5.62 | 5.35 | 5.38 | 101,258 | 5.38 |
| 2026/10/6 | 5.86 | 6.00 | 5.52 | 5.71 | 158,324 | 5.71 |
| 2026/10/5 | 6.04 | 6.06 | 5.67 | 5.84 | 96,969 | 5.84 |
| 2026/10/2 | 6.16 | 6.31 | 6.01 | 6.02 | 99,147 | 6.02 |
| 2026/10/1 | 6.15 | 6.34 | 6.00 | 6.09 | 85,930 | 6.09 |
| 2026/9/30 | 6.00 | 6.72 | 6.00 | 6.07 | 190,935 | 6.07 |
| 2026/9/29 | 6.00 | 6.11 | 5.85 | 5.95 | 88,451 | 5.95 |
| 2026/9/28 | 6.17 | 6.33 | 5.91 | 5.97 | 133,212 | 5.97 |
| 2026/9/25 | 6.45 | 6.65 | 6.16 | 6.17 | 118,224 | 6.17 |
| 2026/9/24 | 6.44 | 6.62 | 6.32 | 6.49 | 74,452 | 6.49 |
| 2026/9/23 | 7.14 | 7.14 | 6.45 | 6.49 | 180,728 | 6.49 |
| 2026/9/22 | 7.46 | 7.46 | 6.65 | 6.96 | 160,965 | 6.96 |
| 2026/9/21 | 7.28 | 7.35 | 7.02 | 7.07 | 143,306 | 7.07 |
| 2026/9/18 | 7.09 | 7.48 | 6.86 | 7.28 | 265,117 | 7.28 |
| 2026/9/17 | 7.30 | 7.50 | 6.67 | 7.02 | 222,315 | 7.02 |
| 2026/9/16 | 7.00 | 7.07 | 6.61 | 6.84 | 151,756 | 6.84 |
| 2026/9/15 | 7.56 | 7.56 | 6.83 | 7.00 | 187,500 | 7.00 |
1〜20/210件
