日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ