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 |
|---|---|---|---|---|---|
| 2024/07/26 | 993 | 1,002 | 974 | 980 | 208,200 |
| 2024/07/25 | 997 | 1,012 | 993 | 993 | 213,900 |
| 2024/07/24 | 1,031 | 1,043 | 1,016 | 1,017 | 119,100 |
| 2024/07/23 | 1,040 | 1,054 | 1,031 | 1,033 | 146,500 |
| 2024/07/22 | 1,070 | 1,073 | 1,037 | 1,040 | 172,700 |
| 2024/07/19 | 1,060 | 1,074 | 1,056 | 1,066 | 141,000 |
| 2024/07/18 | 1,076 | 1,093 | 1,066 | 1,066 | 217,800 |
| 2024/07/17 | 1,080 | 1,105 | 1,073 | 1,088 | 292,000 |
| 2024/07/16 | 1,069 | 1,079 | 1,062 | 1,066 | 159,600 |
| 2024/07/12 | 1,016 | 1,080 | 1,003 | 1,066 | 460,000 |
| 2024/07/11 | 1,010 | 1,025 | 1,001 | 1,023 | 192,200 |
| 2024/07/10 | 1,049 | 1,051 | 992 | 1,010 | 528,700 |
| 2024/07/09 | 1,041 | 1,059 | 1,032 | 1,053 | 179,700 |
| 2024/07/08 | 1,043 | 1,065 | 1,031 | 1,041 | 228,000 |
| 2024/07/05 | 1,031 | 1,043 | 1,024 | 1,031 | 125,300 |
| 2024/07/04 | 1,035 | 1,048 | 1,028 | 1,031 | 108,100 |
| 2024/07/03 | 1,027 | 1,039 | 1,022 | 1,035 | 134,000 |
| 2024/07/02 | 1,033 | 1,037 | 1,021 | 1,030 | 170,500 |
| 2024/07/01 | 1,066 | 1,066 | 1,028 | 1,032 | 171,800 |
| 2024/06/28 | 1,068 | 1,074 | 1,048 | 1,059 | 156,200 |
| 2024/06/27 | 1,070 | 1,080 | 1,057 | 1,063 | 182,900 |
| 2024/06/26 | 1,073 | 1,094 | 1,067 | 1,076 | 173,700 |
| 2024/06/25 | 1,076 | 1,089 | 1,066 | 1,073 | 248,200 |
| 2024/06/24 | 1,058 | 1,079 | 1,042 | 1,070 | 505,800 |
| 2024/06/21 | 1,034 | 1,048 | 1,018 | 1,018 | 229,700 |
| 2024/06/20 | 1,011 | 1,042 | 1,011 | 1,039 | 217,500 |
| 2024/06/19 | 1,041 | 1,049 | 1,021 | 1,026 | 231,200 |
| 2024/06/18 | 1,051 | 1,066 | 1,034 | 1,053 | 212,500 |
| 2024/06/17 | 1,048 | 1,052 | 1,015 | 1,050 | 296,300 |
| 2024/06/14 | 1,015 | 1,068 | 1,014 | 1,049 | 414,300 |
| 2024/06/13 | 1,056 | 1,064 | 1,024 | 1,024 | 258,700 |
| 2024/06/12 | 1,088 | 1,094 | 1,042 | 1,044 | 395,900 |
| 2024/06/11 | 1,080 | 1,085 | 1,068 | 1,083 | 156,700 |
| 2024/06/10 | 1,073 | 1,090 | 1,058 | 1,076 | 151,000 |
| 2024/06/07 | 1,066 | 1,089 | 1,066 | 1,079 | 146,200 |
| 2024/06/06 | 1,088 | 1,091 | 1,056 | 1,063 | 175,800 |
| 2024/06/05 | 1,085 | 1,105 | 1,070 | 1,070 | 179,700 |
| 2024/06/04 | 1,079 | 1,115 | 1,076 | 1,095 | 167,600 |
| 2024/06/03 | 1,113 | 1,116 | 1,086 | 1,089 | 177,400 |
| 2024/05/31 | 1,048 | 1,103 | 1,046 | 1,098 | 314,500 |
| 2024/05/30 | 1,050 | 1,090 | 1,047 | 1,085 | 296,900 |
| 2024/05/29 | 1,120 | 1,124 | 1,068 | 1,072 | 522,900 |
| 2024/05/28 | 1,150 | 1,184 | 1,145 | 1,145 | 259,500 |
| 2024/05/27 | 1,146 | 1,172 | 1,136 | 1,152 | 205,200 |
| 2024/05/24 | 1,140 | 1,174 | 1,131 | 1,157 | 277,000 |
| 2024/05/23 | 1,189 | 1,205 | 1,150 | 1,164 | 413,400 |
| 2024/05/22 | 1,227 | 1,233 | 1,176 | 1,176 | 457,200 |
| 2024/05/21 | 1,260 | 1,279 | 1,237 | 1,241 | 273,100 |
| 2024/05/20 | 1,250 | 1,285 | 1,235 | 1,255 | 449,300 |
| 2024/05/17 | 1,325 | 1,332 | 1,265 | 1,266 | 428,600 |
| 2024/05/16 | 1,302 | 1,350 | 1,291 | 1,338 | 557,400 |
| 2024/05/15 | 1,350 | 1,355 | 1,298 | 1,301 | 447,900 |
| 2024/05/14 | 1,335 | 1,369 | 1,301 | 1,332 | 663,300 |
| 2024/05/13 | 1,314 | 1,374 | 1,305 | 1,340 | 1,457,600 |
| 2024/05/10 | 1,250 | 1,255 | 1,180 | 1,194 | 573,400 |
| 2024/05/09 | 1,238 | 1,257 | 1,226 | 1,238 | 315,200 |
| 2024/05/08 | 1,222 | 1,253 | 1,219 | 1,241 | 248,800 |
| 2024/05/07 | 1,216 | 1,250 | 1,208 | 1,238 | 243,900 |
| 2024/05/02 | 1,196 | 1,208 | 1,185 | 1,190 | 181,500 |
| 2024/05/01 | 1,215 | 1,223 | 1,194 | 1,202 | 348,800 |
| 2024/04/30 | 1,228 | 1,238 | 1,197 | 1,224 | 374,500 |
| 2024/04/26 | 1,221 | 1,227 | 1,200 | 1,217 | 172,300 |
| 2024/04/25 | 1,235 | 1,237 | 1,206 | 1,208 | 171,400 |
| 2024/04/24 | 1,231 | 1,251 | 1,220 | 1,236 | 254,200 |
| 2024/04/23 | 1,242 | 1,248 | 1,197 | 1,217 | 182,100 |
| 2024/04/22 | 1,210 | 1,237 | 1,203 | 1,227 | 236,800 |
| 2024/04/19 | 1,241 | 1,246 | 1,190 | 1,210 | 399,300 |
| 2024/04/18 | 1,251 | 1,269 | 1,231 | 1,256 | 217,000 |
| 2024/04/17 | 1,255 | 1,278 | 1,237 | 1,256 | 311,700 |
| 2024/04/16 | 1,251 | 1,282 | 1,242 | 1,254 | 312,100 |
| 2024/04/15 | 1,270 | 1,289 | 1,263 | 1,280 | 178,500 |
| 2024/04/12 | 1,295 | 1,321 | 1,281 | 1,300 | 276,600 |
| 2024/04/11 | 1,296 | 1,312 | 1,282 | 1,290 | 312,300 |
| 2024/04/10 | 1,312 | 1,361 | 1,312 | 1,318 | 601,600 |
| 2024/04/09 | 1,261 | 1,301 | 1,255 | 1,291 | 423,500 |
| 2024/04/08 | 1,280 | 1,285 | 1,244 | 1,255 | 317,700 |
| 2024/04/05 | 1,240 | 1,269 | 1,234 | 1,269 | 335,700 |
| 2024/04/04 | 1,287 | 1,302 | 1,266 | 1,273 | 413,600 |
| 2024/04/03 | 1,276 | 1,310 | 1,261 | 1,280 | 416,900 |
| 2024/04/02 | 1,336 | 1,339 | 1,303 | 1,307 | 295,800 |
| 2024/04/01 | 1,349 | 1,350 | 1,297 | 1,315 | 403,300 |
| 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 |