ブレインパッド(3655)の株価時系列情報
ブレインパッド(3655)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 1,373 | 1,376 | 1,334 | 1,351 | 320,200 |
2024/03/28 | 1,368 | 1,378 | 1,341 | 1,343 | 303,000 |
2024/03/27 | 1,386 | 1,390 | 1,338 | 1,357 | 671,900 |
2024/03/26 | 1,427 | 1,442 | 1,400 | 1,407 | 524,200 |
2024/03/25 | 1,461 | 1,513 | 1,451 | 1,451 | 544,700 |
2024/03/22 | 1,471 | 1,477 | 1,431 | 1,450 | 444,500 |
2024/03/21 | 1,515 | 1,530 | 1,463 | 1,464 | 456,800 |
2024/03/19 | 1,482 | 1,502 | 1,457 | 1,479 | 416,500 |
2024/03/18 | 1,429 | 1,475 | 1,404 | 1,464 | 421,100 |
2024/03/15 | 1,444 | 1,450 | 1,402 | 1,429 | 436,100 |
2024/03/14 | 1,467 | 1,475 | 1,396 | 1,432 | 797,700 |
2024/03/13 | 1,540 | 1,546 | 1,478 | 1,496 | 653,900 |
2024/03/12 | 1,435 | 1,525 | 1,434 | 1,524 | 875,100 |
2024/03/11 | 1,455 | 1,470 | 1,404 | 1,454 | 1,377,500 |
2024/03/08 | 1,580 | 1,612 | 1,511 | 1,513 | 1,372,500 |
2024/03/07 | 1,610 | 1,652 | 1,543 | 1,575 | 1,565,300 |
2024/03/06 | 1,554 | 1,572 | 1,523 | 1,564 | 1,472,000 |
2024/03/05 | 1,569 | 1,642 | 1,513 | 1,634 | 1,253,200 |
2024/03/04 | 1,570 | 1,604 | 1,527 | 1,554 | 1,307,500 |
2024/03/01 | 1,574 | 1,574 | 1,493 | 1,518 | 1,185,000 |
2024/02/29 | 1,560 | 1,595 | 1,530 | 1,575 | 770,300 |
2024/02/28 | 1,649 | 1,673 | 1,617 | 1,621 | 861,700 |
2024/02/27 | 1,720 | 1,752 | 1,630 | 1,653 | 1,768,400 |
2024/02/26 | 1,700 | 1,778 | 1,665 | 1,720 | 3,918,000 |
2024/02/22 | 1,416 | 1,480 | 1,367 | 1,480 | 1,217,200 |
2024/02/21 | 1,358 | 1,365 | 1,333 | 1,356 | 596,700 |
2024/02/20 | 1,451 | 1,459 | 1,381 | 1,398 | 832,200 |
2024/02/19 | 1,397 | 1,435 | 1,346 | 1,435 | 834,500 |
2024/02/16 | 1,358 | 1,406 | 1,338 | 1,378 | 882,900 |
2024/02/15 | 1,350 | 1,382 | 1,328 | 1,373 | 913,500 |
2024/02/14 | 1,227 | 1,341 | 1,218 | 1,328 | 1,099,900 |
2024/02/13 | 1,314 | 1,325 | 1,233 | 1,253 | 952,300 |
2024/02/09 | 1,254 | 1,300 | 1,254 | 1,274 | 483,500 |
2024/02/08 | 1,250 | 1,283 | 1,230 | 1,270 | 425,300 |
2024/02/07 | 1,230 | 1,266 | 1,188 | 1,262 | 735,900 |
2024/02/06 | 1,265 | 1,298 | 1,245 | 1,260 | 2,268,800 |
2024/02/05 | 1,137 | 1,137 | 1,102 | 1,123 | 281,100 |
2024/02/02 | 1,150 | 1,164 | 1,129 | 1,133 | 274,700 |
2024/02/01 | 1,138 | 1,153 | 1,116 | 1,135 | 329,000 |
2024/01/31 | 1,170 | 1,175 | 1,137 | 1,174 | 425,000 |
2024/01/30 | 1,203 | 1,228 | 1,185 | 1,185 | 379,900 |
2024/01/29 | 1,214 | 1,223 | 1,191 | 1,197 | 206,400 |
2024/01/26 | 1,205 | 1,225 | 1,188 | 1,204 | 306,500 |
2024/01/25 | 1,193 | 1,239 | 1,182 | 1,232 | 401,100 |
2024/01/24 | 1,199 | 1,248 | 1,184 | 1,195 | 627,800 |
2024/01/23 | 1,223 | 1,232 | 1,192 | 1,209 | 517,300 |
2024/01/22 | 1,128 | 1,216 | 1,114 | 1,216 | 595,800 |
2024/01/19 | 1,104 | 1,118 | 1,087 | 1,110 | 201,500 |
2024/01/18 | 1,133 | 1,142 | 1,105 | 1,110 | 235,800 |
2024/01/17 | 1,140 | 1,172 | 1,137 | 1,146 | 355,300 |
2024/01/16 | 1,123 | 1,150 | 1,111 | 1,129 | 212,800 |
2024/01/15 | 1,130 | 1,130 | 1,105 | 1,122 | 197,000 |
2024/01/12 | 1,146 | 1,156 | 1,102 | 1,120 | 400,500 |
2024/01/11 | 1,164 | 1,168 | 1,142 | 1,142 | 286,900 |
2024/01/10 | 1,157 | 1,188 | 1,142 | 1,158 | 548,100 |
2024/01/09 | 1,095 | 1,151 | 1,092 | 1,148 | 420,400 |
2024/01/05 | 1,120 | 1,121 | 1,073 | 1,078 | 307,900 |
2024/01/04 | 1,078 | 1,130 | 1,060 | 1,130 | 288,200 |
2023/12/29 | 1,082 | 1,109 | 1,064 | 1,104 | 208,200 |
2023/12/28 | 1,115 | 1,122 | 1,098 | 1,099 | 222,800 |
2023/12/27 | 1,128 | 1,139 | 1,105 | 1,124 | 380,500 |
2023/12/26 | 1,086 | 1,147 | 1,086 | 1,125 | 646,400 |
2023/12/25 | 1,067 | 1,129 | 1,059 | 1,091 | 602,400 |
2023/12/22 | 1,040 | 1,060 | 1,040 | 1,044 | 155,800 |
2023/12/21 | 1,020 | 1,048 | 1,013 | 1,042 | 211,000 |
2023/12/20 | 1,031 | 1,069 | 1,026 | 1,049 | 373,200 |
2023/12/19 | 960 | 1,030 | 960 | 1,030 | 398,600 |
2023/12/18 | 954 | 969 | 950 | 959 | 145,800 |
2023/12/15 | 948 | 970 | 940 | 966 | 222,400 |
2023/12/14 | 967 | 984 | 930 | 947 | 326,300 |
2023/12/13 | 966 | 969 | 945 | 961 | 282,800 |
2023/12/12 | 997 | 1,000 | 950 | 965 | 316,800 |
2023/12/11 | 984 | 985 | 966 | 983 | 210,800 |
2023/12/08 | 986 | 1,006 | 978 | 981 | 279,400 |
2023/12/07 | 1,018 | 1,021 | 987 | 1,007 | 402,300 |
2023/12/06 | 1,054 | 1,093 | 1,032 | 1,048 | 395,700 |
2023/12/05 | 1,079 | 1,105 | 1,042 | 1,045 | 551,800 |
2023/12/04 | 1,032 | 1,073 | 1,032 | 1,066 | 553,700 |
2023/12/01 | 1,025 | 1,035 | 1,012 | 1,022 | 142,600 |
2023/11/30 | 1,032 | 1,039 | 1,012 | 1,024 | 157,300 |
2023/11/29 | 1,025 | 1,060 | 1,025 | 1,032 | 235,800 |
2023/11/28 | 1,038 | 1,045 | 1,009 | 1,025 | 223,300 |
2023/11/27 | 1,063 | 1,069 | 1,030 | 1,039 | 237,500 |
2023/11/24 | 1,061 | 1,078 | 1,051 | 1,057 | 312,800 |
2023/11/22 | 1,069 | 1,088 | 1,045 | 1,058 | 484,400 |
2023/11/21 | 1,037 | 1,070 | 1,002 | 1,070 | 744,800 |
2023/11/20 | 975 | 1,033 | 974 | 1,022 | 609,400 |
2023/11/17 | 972 | 974 | 944 | 967 | 351,800 |
2023/11/16 | 985 | 993 | 968 | 985 | 267,500 |
2023/11/15 | 1,018 | 1,034 | 983 | 991 | 400,000 |
2023/11/14 | 1,033 | 1,049 | 990 | 995 | 595,200 |
2023/11/13 | 980 | 1,030 | 964 | 1,015 | 1,802,400 |
2023/11/10 | 872 | 908 | 872 | 888 | 310,200 |
2023/11/09 | 886 | 890 | 867 | 887 | 111,500 |
2023/11/08 | 874 | 891 | 870 | 882 | 228,000 |
2023/11/07 | 852 | 868 | 847 | 865 | 126,400 |
2023/11/06 | 855 | 859 | 835 | 852 | 195,100 |
2023/11/02 | 802 | 842 | 801 | 840 | 247,400 |
2023/11/01 | 812 | 814 | 794 | 794 | 126,600 |
2023/10/31 | 802 | 808 | 776 | 808 | 251,700 |
2023/10/30 | 797 | 810 | 791 | 794 | 194,200 |
2023/10/27 | 798 | 810 | 785 | 808 | 161,100 |
2023/10/26 | 802 | 819 | 801 | 801 | 174,900 |
2023/10/25 | 835 | 838 | 823 | 826 | 131,800 |
2023/10/24 | 804 | 836 | 781 | 835 | 300,700 |
2023/10/23 | 803 | 819 | 790 | 800 | 191,900 |
2023/10/20 | 803 | 825 | 796 | 818 | 167,200 |
2023/10/19 | 830 | 839 | 818 | 818 | 272,200 |
2023/10/18 | 844 | 859 | 823 | 859 | 222,100 |
2023/10/17 | 830 | 847 | 830 | 845 | 134,100 |
2023/10/16 | 839 | 839 | 821 | 821 | 216,800 |
2023/10/13 | 855 | 877 | 845 | 847 | 203,700 |
2023/10/12 | 839 | 864 | 831 | 863 | 186,300 |
2023/10/11 | 847 | 858 | 836 | 841 | 141,100 |
2023/10/10 | 868 | 868 | 845 | 848 | 171,500 |
2023/10/06 | 859 | 866 | 847 | 862 | 146,000 |
2023/10/05 | 840 | 863 | 834 | 857 | 223,300 |
2023/10/04 | 841 | 846 | 822 | 826 | 307,500 |
2023/10/03 | 879 | 898 | 862 | 864 | 429,000 |
2023/10/02 | 873 | 903 | 870 | 882 | 340,100 |
2023/09/29 | 870 | 880 | 861 | 865 | 167,500 |
2023/09/28 | 873 | 891 | 867 | 875 | 198,500 |
2023/09/27 | 848 | 873 | 844 | 873 | 144,600 |
2023/09/26 | 877 | 877 | 848 | 850 | 261,400 |
2023/09/25 | 873 | 888 | 866 | 888 | 161,300 |
2023/09/22 | 830 | 875 | 828 | 868 | 225,500 |
2023/09/21 | 848 | 859 | 841 | 844 | 205,600 |
2023/09/20 | 865 | 870 | 848 | 848 | 379,500 |
2023/09/19 | 895 | 897 | 871 | 879 | 202,600 |
2023/09/15 | 894 | 895 | 874 | 889 | 256,800 |
2023/09/14 | 893 | 897 | 874 | 879 | 276,200 |
2023/09/13 | 899 | 912 | 893 | 894 | 144,700 |
2023/09/12 | 904 | 917 | 901 | 903 | 157,600 |
2023/09/11 | 918 | 924 | 893 | 893 | 242,000 |
2023/09/08 | 894 | 922 | 893 | 918 | 260,300 |
2023/09/07 | 910 | 912 | 895 | 899 | 277,900 |
2023/09/06 | 924 | 935 | 913 | 913 | 223,900 |
2023/09/05 | 916 | 933 | 909 | 920 | 230,600 |
2023/09/04 | 932 | 939 | 914 | 924 | 383,600 |
2023/09/01 | 985 | 985 | 937 | 939 | 575,400 |
2023/08/31 | 968 | 989 | 953 | 986 | 356,800 |
2023/08/30 | 990 | 991 | 964 | 967 | 340,900 |
2023/08/29 | 942 | 985 | 939 | 981 | 523,300 |
2023/08/28 | 922 | 947 | 916 | 942 | 385,200 |
2023/08/25 | 903 | 919 | 895 | 914 | 330,000 |
2023/08/24 | 915 | 944 | 907 | 927 | 739,900 |
2023/08/23 | 895 | 902 | 875 | 877 | 216,800 |
2023/08/22 | 887 | 910 | 885 | 898 | 317,700 |
2023/08/21 | 845 | 881 | 839 | 879 | 383,400 |
2023/08/18 | 893 | 893 | 851 | 853 | 683,600 |
2023/08/17 | 935 | 945 | 902 | 908 | 349,100 |
2023/08/16 | 908 | 934 | 901 | 934 | 510,400 |
2023/08/15 | 997 | 1,001 | 916 | 923 | 1,076,400 |
2023/08/14 | 939 | 1,030 | 939 | 992 | 1,515,800 |
2023/08/10 | 968 | 968 | 939 | 954 | 461,600 |
2023/08/09 | 975 | 983 | 956 | 978 | 243,000 |
2023/08/08 | 980 | 1,002 | 969 | 972 | 451,700 |
2023/08/07 | 946 | 996 | 932 | 991 | 454,100 |
2023/08/04 | 948 | 972 | 948 | 961 | 242,500 |
2023/08/03 | 934 | 986 | 930 | 958 | 847,400 |
2023/08/02 | 941 | 942 | 926 | 935 | 296,800 |
2023/08/01 | 940 | 975 | 930 | 956 | 602,700 |
2023/07/31 | 934 | 948 | 913 | 933 | 287,300 |
2023/07/28 | 909 | 937 | 894 | 929 | 448,300 |
2023/07/27 | 917 | 939 | 915 | 934 | 222,000 |
2023/07/26 | 926 | 927 | 904 | 923 | 419,300 |
2023/07/25 | 943 | 945 | 926 | 933 | 194,700 |
2023/07/24 | 949 | 964 | 937 | 946 | 248,200 |
2023/07/21 | 944 | 949 | 923 | 938 | 381,100 |
2023/07/20 | 941 | 976 | 938 | 958 | 450,400 |
2023/07/19 | 967 | 972 | 945 | 953 | 433,600 |
2023/07/18 | 971 | 995 | 962 | 966 | 495,400 |
2023/07/14 | 980 | 992 | 968 | 978 | 607,600 |
2023/07/13 | 942 | 970 | 933 | 966 | 449,300 |
2023/07/12 | 949 | 955 | 922 | 935 | 333,200 |
2023/07/11 | 950 | 964 | 934 | 937 | 445,200 |
2023/07/10 | 927 | 950 | 918 | 950 | 524,300 |
2023/07/07 | 911 | 938 | 910 | 935 | 487,700 |
2023/07/06 | 976 | 978 | 935 | 936 | 875,700 |
2023/07/05 | 1,000 | 1,013 | 990 | 999 | 516,000 |
2023/07/04 | 978 | 1,017 | 975 | 1,015 | 888,300 |
2023/07/03 | 981 | 982 | 959 | 975 | 352,000 |
2023/06/30 | 970 | 984 | 940 | 972 | 804,500 |
2023/06/29 | 955 | 990 | 955 | 986 | 812,200 |
2023/06/28 | 950 | 968 | 938 | 950 | 622,000 |
2023/06/27 | 928 | 940 | 903 | 938 | 626,900 |
2023/06/26 | 956 | 967 | 924 | 938 | 836,200 |
2023/06/23 | 1,015 | 1,049 | 957 | 968 | 1,576,400 |
2023/06/22 | 989 | 1,014 | 976 | 993 | 959,100 |
2023/06/21 | 1,014 | 1,036 | 993 | 1,001 | 1,120,900 |
2023/06/20 | 1,050 | 1,054 | 993 | 1,025 | 1,639,400 |
2023/06/19 | 1,039 | 1,065 | 1,003 | 1,053 | 2,675,700 |
2023/06/16 | 927 | 1,035 | 926 | 1,031 | 2,473,800 |
2023/06/15 | 920 | 942 | 911 | 912 | 795,900 |
2023/06/14 | 943 | 945 | 898 | 915 | 1,442,200 |
2023/06/13 | 988 | 989 | 947 | 957 | 1,869,200 |
2023/06/12 | 940 | 1,005 | 928 | 994 | 2,168,200 |
2023/06/09 | 931 | 939 | 906 | 910 | 957,700 |
2023/06/08 | 911 | 953 | 893 | 927 | 1,632,400 |
2023/06/07 | 958 | 992 | 929 | 941 | 2,068,100 |