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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,446 | 1,470 | 1,405 | 1,429 | 867,200 |
| 2025/08/07 | 1,415 | 1,427 | 1,393 | 1,416 | 423,700 |
| 2025/08/06 | 1,395 | 1,427 | 1,375 | 1,411 | 734,300 |
| 2025/08/05 | 1,395 | 1,418 | 1,385 | 1,409 | 430,700 |
| 2025/08/04 | 1,338 | 1,397 | 1,336 | 1,386 | 413,300 |
| 2025/08/01 | 1,367 | 1,405 | 1,366 | 1,393 | 584,600 |
| 2025/07/31 | 1,317 | 1,356 | 1,306 | 1,354 | 339,500 |
| 2025/07/30 | 1,312 | 1,329 | 1,276 | 1,313 | 397,500 |
| 2025/07/29 | 1,308 | 1,337 | 1,296 | 1,328 | 354,100 |
| 2025/07/28 | 1,322 | 1,353 | 1,310 | 1,321 | 424,900 |
| 2025/07/25 | 1,280 | 1,318 | 1,274 | 1,307 | 322,600 |
| 2025/07/24 | 1,279 | 1,289 | 1,252 | 1,289 | 264,000 |
| 2025/07/23 | 1,240 | 1,279 | 1,230 | 1,268 | 341,800 |
| 2025/07/22 | 1,250 | 1,254 | 1,223 | 1,225 | 166,100 |
| 2025/07/18 | 1,275 | 1,275 | 1,231 | 1,235 | 274,900 |
| 2025/07/17 | 1,250 | 1,293 | 1,245 | 1,269 | 316,100 |
| 2025/07/16 | 1,249 | 1,257 | 1,229 | 1,236 | 164,500 |
| 2025/07/15 | 1,270 | 1,271 | 1,235 | 1,245 | 233,600 |
| 2025/07/14 | 1,266 | 1,283 | 1,254 | 1,262 | 196,200 |
| 2025/07/11 | 1,294 | 1,313 | 1,279 | 1,279 | 211,700 |
| 2025/07/10 | 1,324 | 1,329 | 1,284 | 1,298 | 352,400 |
| 2025/07/09 | 1,312 | 1,325 | 1,277 | 1,323 | 422,100 |
| 2025/07/08 | 1,266 | 1,335 | 1,255 | 1,325 | 538,500 |
| 2025/07/07 | 1,249 | 1,273 | 1,244 | 1,256 | 198,800 |
| 2025/07/04 | 1,290 | 1,290 | 1,258 | 1,258 | 187,500 |
| 2025/07/03 | 1,302 | 1,312 | 1,276 | 1,276 | 266,400 |
| 2025/07/02 | 1,277 | 1,308 | 1,268 | 1,289 | 421,400 |
| 2025/07/01 | 1,354 | 1,358 | 1,301 | 1,307 | 561,000 |
| 2025/06/30 | 1,390 | 1,410 | 1,341 | 1,351 | 537,300 |
| 2025/06/27 | 1,399 | 1,403 | 1,350 | 1,376 | 534,100 |
| 2025/06/26 | 1,438 | 1,448 | 1,397 | 1,404 | 442,800 |
| 2025/06/25 | 1,451 | 1,466 | 1,406 | 1,440 | 422,000 |
| 2025/06/24 | 1,401 | 1,455 | 1,386 | 1,445 | 610,200 |
| 2025/06/23 | 1,362 | 1,378 | 1,341 | 1,364 | 345,500 |
| 2025/06/20 | 1,410 | 1,417 | 1,375 | 1,376 | 449,700 |
| 2025/06/19 | 1,430 | 1,469 | 1,420 | 1,421 | 470,000 |
| 2025/06/18 | 1,440 | 1,455 | 1,407 | 1,414 | 410,700 |
| 2025/06/17 | 1,482 | 1,493 | 1,432 | 1,439 | 543,400 |
| 2025/06/16 | 1,413 | 1,465 | 1,401 | 1,452 | 654,200 |
| 2025/06/13 | 1,457 | 1,539 | 1,403 | 1,420 | 1,622,700 |
| 2025/06/12 | 1,364 | 1,432 | 1,346 | 1,427 | 807,300 |
| 2025/06/11 | 1,324 | 1,377 | 1,317 | 1,361 | 594,700 |
| 2025/06/10 | 1,355 | 1,360 | 1,303 | 1,320 | 631,500 |
| 2025/06/09 | 1,280 | 1,340 | 1,273 | 1,340 | 881,000 |
| 2025/06/06 | 1,250 | 1,254 | 1,220 | 1,220 | 217,200 |
| 2025/06/05 | 1,289 | 1,298 | 1,220 | 1,246 | 461,100 |
| 2025/06/04 | 1,302 | 1,329 | 1,283 | 1,303 | 263,500 |
| 2025/06/03 | 1,289 | 1,316 | 1,283 | 1,296 | 192,000 |
| 2025/06/02 | 1,308 | 1,333 | 1,263 | 1,292 | 322,000 |
| 2025/05/30 | 1,258 | 1,346 | 1,249 | 1,309 | 548,100 |
| 2025/05/29 | 1,275 | 1,287 | 1,259 | 1,263 | 207,700 |
| 2025/05/28 | 1,261 | 1,279 | 1,241 | 1,251 | 254,500 |
| 2025/05/27 | 1,222 | 1,260 | 1,212 | 1,259 | 293,800 |
| 2025/05/26 | 1,171 | 1,228 | 1,159 | 1,220 | 456,500 |
| 2025/05/23 | 1,172 | 1,187 | 1,147 | 1,173 | 509,300 |
| 2025/05/22 | 1,204 | 1,212 | 1,194 | 1,194 | 275,500 |
| 2025/05/21 | 1,253 | 1,262 | 1,207 | 1,212 | 355,100 |
| 2025/05/20 | 1,274 | 1,284 | 1,240 | 1,240 | 209,700 |
| 2025/05/19 | 1,270 | 1,298 | 1,255 | 1,274 | 266,700 |
| 2025/05/16 | 1,263 | 1,291 | 1,261 | 1,269 | 249,000 |
| 2025/05/15 | 1,290 | 1,312 | 1,265 | 1,282 | 309,700 |
| 2025/05/14 | 1,310 | 1,344 | 1,292 | 1,301 | 513,800 |
| 2025/05/13 | 1,292 | 1,330 | 1,260 | 1,321 | 832,300 |
| 2025/05/12 | 1,105 | 1,300 | 1,105 | 1,292 | 2,279,100 |
| 2025/05/09 | 1,119 | 1,168 | 1,054 | 1,087 | 1,492,300 |
| 2025/05/08 | 1,099 | 1,114 | 1,083 | 1,114 | 329,700 |
| 2025/05/07 | 1,080 | 1,106 | 1,063 | 1,090 | 428,800 |
| 2025/05/02 | 1,034 | 1,068 | 1,027 | 1,059 | 442,800 |
| 2025/05/01 | 1,051 | 1,058 | 1,023 | 1,036 | 196,100 |
| 2025/04/30 | 1,056 | 1,063 | 1,037 | 1,051 | 135,800 |
| 2025/04/28 | 1,050 | 1,067 | 1,044 | 1,057 | 178,200 |
| 2025/04/25 | 1,034 | 1,042 | 1,024 | 1,030 | 154,600 |
| 2025/04/24 | 1,035 | 1,046 | 1,010 | 1,016 | 142,800 |
| 2025/04/23 | 1,029 | 1,040 | 1,016 | 1,030 | 154,100 |
| 2025/04/22 | 1,036 | 1,041 | 1,010 | 1,016 | 122,700 |
| 2025/04/21 | 1,043 | 1,065 | 1,028 | 1,037 | 170,200 |
| 2025/04/18 | 1,018 | 1,048 | 1,011 | 1,046 | 153,900 |
| 2025/04/17 | 999 | 1,022 | 990 | 1,021 | 113,200 |
| 2025/04/16 | 1,020 | 1,024 | 988 | 995 | 161,400 |
| 2025/04/15 | 1,028 | 1,036 | 1,015 | 1,018 | 108,300 |
| 2025/04/14 | 1,037 | 1,051 | 1,013 | 1,014 | 233,200 |
| 2025/04/11 | 946 | 1,029 | 933 | 1,028 | 373,900 |
| 2025/04/10 | 990 | 990 | 951 | 975 | 350,900 |
| 2025/04/09 | 907 | 908 | 859 | 885 | 392,300 |
| 2025/04/08 | 890 | 933 | 889 | 926 | 435,600 |
| 2025/04/07 | 805 | 861 | 803 | 803 | 607,900 |
| 2025/04/04 | 977 | 988 | 916 | 940 | 398,900 |
| 2025/04/03 | 980 | 1,007 | 972 | 992 | 331,700 |
| 2025/04/02 | 1,028 | 1,030 | 1,009 | 1,030 | 137,300 |
| 2025/04/01 | 1,030 | 1,043 | 1,018 | 1,018 | 134,700 |
| 2025/03/31 | 1,036 | 1,048 | 1,016 | 1,025 | 350,600 |
| 2025/03/28 | 1,071 | 1,086 | 1,058 | 1,066 | 175,400 |
| 2025/03/27 | 1,076 | 1,082 | 1,060 | 1,071 | 233,300 |
| 2025/03/26 | 1,089 | 1,095 | 1,077 | 1,090 | 129,800 |
| 2025/03/25 | 1,107 | 1,117 | 1,082 | 1,085 | 175,000 |
| 2025/03/24 | 1,117 | 1,127 | 1,102 | 1,104 | 172,900 |
| 2025/03/21 | 1,115 | 1,116 | 1,100 | 1,109 | 187,100 |
| 2025/03/19 | 1,128 | 1,134 | 1,110 | 1,111 | 186,400 |
| 2025/03/18 | 1,124 | 1,138 | 1,103 | 1,132 | 199,200 |
| 2025/03/17 | 1,104 | 1,121 | 1,093 | 1,116 | 161,100 |
| 2025/03/14 | 1,091 | 1,103 | 1,079 | 1,098 | 181,800 |
| 2025/03/13 | 1,129 | 1,129 | 1,082 | 1,091 | 258,000 |
| 2025/03/12 | 1,080 | 1,144 | 1,075 | 1,123 | 336,800 |
| 2025/03/11 | 1,041 | 1,089 | 1,020 | 1,080 | 418,600 |
| 2025/03/10 | 1,109 | 1,135 | 1,090 | 1,095 | 198,900 |
| 2025/03/07 | 1,101 | 1,131 | 1,100 | 1,109 | 303,300 |
| 2025/03/06 | 1,129 | 1,143 | 1,105 | 1,118 | 224,300 |
| 2025/03/05 | 1,135 | 1,135 | 1,090 | 1,111 | 331,600 |
| 2025/03/04 | 1,125 | 1,157 | 1,113 | 1,145 | 285,700 |
| 2025/03/03 | 1,154 | 1,160 | 1,113 | 1,132 | 308,400 |
| 2025/02/28 | 1,136 | 1,149 | 1,112 | 1,131 | 386,500 |
| 2025/02/27 | 1,190 | 1,199 | 1,154 | 1,166 | 265,700 |
| 2025/02/26 | 1,175 | 1,182 | 1,150 | 1,172 | 349,900 |
| 2025/02/25 | 1,220 | 1,260 | 1,179 | 1,184 | 462,800 |
| 2025/02/21 | 1,260 | 1,284 | 1,245 | 1,245 | 283,500 |
| 2025/02/20 | 1,324 | 1,348 | 1,247 | 1,277 | 580,000 |
| 2025/02/19 | 1,300 | 1,335 | 1,290 | 1,317 | 271,000 |
| 2025/02/18 | 1,308 | 1,323 | 1,268 | 1,310 | 553,100 |
| 2025/02/17 | 1,332 | 1,353 | 1,294 | 1,317 | 421,200 |
| 2025/02/14 | 1,336 | 1,408 | 1,326 | 1,344 | 729,900 |
| 2025/02/13 | 1,310 | 1,379 | 1,278 | 1,341 | 1,021,800 |
| 2025/02/12 | 1,224 | 1,394 | 1,188 | 1,315 | 2,783,400 |
| 2025/02/10 | 1,166 | 1,238 | 1,160 | 1,222 | 485,100 |
| 2025/02/07 | 1,153 | 1,192 | 1,148 | 1,178 | 344,900 |
| 2025/02/06 | 1,143 | 1,159 | 1,132 | 1,150 | 237,500 |
| 2025/02/05 | 1,131 | 1,140 | 1,116 | 1,127 | 178,100 |
| 2025/02/04 | 1,126 | 1,141 | 1,124 | 1,127 | 165,600 |
| 2025/02/03 | 1,150 | 1,153 | 1,121 | 1,121 | 239,200 |
| 2025/01/31 | 1,143 | 1,156 | 1,132 | 1,135 | 203,800 |
| 2025/01/30 | 1,170 | 1,176 | 1,128 | 1,160 | 642,600 |
| 2025/01/29 | 1,204 | 1,250 | 1,190 | 1,197 | 942,700 |
| 2025/01/28 | 1,105 | 1,233 | 1,095 | 1,190 | 635,800 |
| 2025/01/27 | 1,140 | 1,144 | 1,105 | 1,111 | 361,600 |
| 2025/01/24 | 1,140 | 1,154 | 1,123 | 1,150 | 242,100 |
| 2025/01/23 | 1,100 | 1,174 | 1,088 | 1,133 | 483,400 |
| 2025/01/22 | 1,112 | 1,124 | 1,085 | 1,085 | 300,400 |
| 2025/01/21 | 1,081 | 1,089 | 1,058 | 1,082 | 176,300 |
| 2025/01/20 | 1,091 | 1,091 | 1,074 | 1,077 | 123,800 |
| 2025/01/17 | 1,076 | 1,093 | 1,072 | 1,080 | 185,900 |
| 2025/01/16 | 1,115 | 1,133 | 1,103 | 1,106 | 216,700 |
| 2025/01/15 | 1,121 | 1,124 | 1,084 | 1,095 | 283,500 |
| 2025/01/14 | 1,110 | 1,128 | 1,105 | 1,116 | 307,400 |
| 2025/01/10 | 1,150 | 1,160 | 1,121 | 1,121 | 269,300 |
| 2025/01/09 | 1,165 | 1,183 | 1,143 | 1,169 | 554,100 |
| 2025/01/08 | 1,225 | 1,225 | 1,195 | 1,215 | 432,600 |
| 2025/01/07 | 1,256 | 1,261 | 1,223 | 1,253 | 308,700 |
| 2025/01/06 | 1,327 | 1,333 | 1,226 | 1,226 | 815,800 |
| 2024/12/30 | 1,220 | 1,256 | 1,204 | 1,237 | 552,500 |
| 2024/12/27 | 1,150 | 1,197 | 1,150 | 1,194 | 336,600 |
| 2024/12/26 | 1,163 | 1,177 | 1,137 | 1,140 | 225,700 |
| 2024/12/25 | 1,138 | 1,147 | 1,126 | 1,145 | 181,900 |
| 2024/12/24 | 1,161 | 1,171 | 1,133 | 1,139 | 221,000 |
| 2024/12/23 | 1,182 | 1,196 | 1,163 | 1,169 | 170,400 |
| 2024/12/20 | 1,187 | 1,212 | 1,166 | 1,171 | 238,800 |
| 2024/12/19 | 1,150 | 1,185 | 1,143 | 1,179 | 251,800 |
| 2024/12/18 | 1,189 | 1,211 | 1,162 | 1,187 | 307,200 |
| 2024/12/17 | 1,177 | 1,216 | 1,168 | 1,175 | 309,200 |
| 2024/12/16 | 1,200 | 1,209 | 1,174 | 1,181 | 247,600 |
| 2024/12/13 | 1,200 | 1,231 | 1,184 | 1,210 | 303,100 |
| 2024/12/12 | 1,192 | 1,213 | 1,174 | 1,188 | 303,100 |
| 2024/12/11 | 1,170 | 1,193 | 1,161 | 1,184 | 324,700 |
| 2024/12/10 | 1,213 | 1,213 | 1,149 | 1,176 | 637,100 |
| 2024/12/09 | 1,180 | 1,247 | 1,159 | 1,229 | 1,194,200 |
| 2024/12/06 | 1,072 | 1,179 | 1,055 | 1,174 | 1,184,300 |
| 2024/12/05 | 1,044 | 1,088 | 1,039 | 1,080 | 568,400 |
| 2024/12/04 | 1,003 | 1,060 | 987 | 1,033 | 397,700 |
| 2024/12/03 | 1,018 | 1,018 | 994 | 1,005 | 237,100 |
| 2024/12/02 | 1,013 | 1,030 | 998 | 1,016 | 401,700 |
| 2024/11/29 | 969 | 1,007 | 964 | 983 | 189,700 |
| 2024/11/28 | 965 | 995 | 965 | 974 | 92,400 |
| 2024/11/27 | 992 | 999 | 962 | 970 | 131,800 |
| 2024/11/26 | 987 | 990 | 969 | 987 | 217,200 |
| 2024/11/25 | 1,016 | 1,022 | 993 | 1,000 | 200,400 |
| 2024/11/22 | 1,010 | 1,028 | 999 | 1,006 | 240,400 |
| 2024/11/21 | 1,026 | 1,033 | 998 | 1,008 | 233,100 |
| 2024/11/20 | 1,019 | 1,029 | 1,006 | 1,011 | 199,500 |
| 2024/11/19 | 990 | 1,035 | 985 | 1,030 | 340,200 |
| 2024/11/18 | 987 | 1,054 | 978 | 978 | 510,900 |
| 2024/11/15 | 986 | 1,004 | 956 | 981 | 434,800 |
| 2024/11/14 | 1,006 | 1,028 | 972 | 986 | 566,700 |
| 2024/11/13 | 963 | 1,040 | 944 | 1,017 | 1,434,300 |
| 2024/11/12 | 826 | 965 | 818 | 965 | 460,900 |
| 2024/11/11 | 805 | 818 | 790 | 815 | 195,700 |
| 2024/11/08 | 802 | 821 | 800 | 805 | 154,600 |
| 2024/11/07 | 806 | 818 | 795 | 797 | 123,300 |
| 2024/11/06 | 815 | 816 | 795 | 802 | 134,800 |
| 2024/11/05 | 808 | 813 | 801 | 809 | 69,400 |
| 2024/11/01 | 808 | 812 | 800 | 803 | 92,700 |
| 2024/10/31 | 812 | 821 | 807 | 819 | 70,100 |
| 2024/10/30 | 817 | 821 | 806 | 815 | 109,400 |
| 2024/10/29 | 800 | 815 | 797 | 815 | 65,200 |
| 2024/10/28 | 760 | 804 | 760 | 801 | 108,100 |
| 2024/10/25 | 790 | 790 | 766 | 771 | 113,800 |
| 2024/10/24 | 780 | 785 | 774 | 781 | 107,400 |
| 2024/10/23 | 795 | 796 | 782 | 787 | 92,400 |
| 2024/10/22 | 827 | 829 | 796 | 796 | 211,500 |
| 2024/10/21 | 810 | 837 | 803 | 828 | 120,500 |
| 2024/10/18 | 823 | 833 | 808 | 812 | 135,200 |
| 2024/10/17 | 827 | 829 | 813 | 823 | 112,100 |
| 2024/10/16 | 834 | 853 | 823 | 827 | 217,800 |