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 |
|---|---|---|---|---|---|
| 2026/02/20 | 2,691 | 2,692 | 2,691 | 2,691 | 10,100 |
| 2026/02/19 | 2,693 | 2,694 | 2,691 | 2,691 | 8,800 |
| 2026/02/18 | 2,691 | 2,693 | 2,691 | 2,693 | 6,300 |
| 2026/02/17 | 2,691 | 2,693 | 2,690 | 2,691 | 29,000 |
| 2026/02/16 | 2,691 | 2,693 | 2,690 | 2,693 | 38,800 |
| 2026/02/13 | 2,691 | 2,692 | 2,690 | 2,690 | 95,400 |
| 2026/02/12 | 2,708 | 2,708 | 2,691 | 2,691 | 23,900 |
| 2026/02/10 | 2,700 | 2,708 | 2,693 | 2,708 | 15,400 |
| 2026/02/09 | 2,749 | 2,749 | 2,690 | 2,710 | 25,200 |
| 2026/02/06 | 2,699 | 2,752 | 2,697 | 2,749 | 27,900 |
| 2026/02/05 | 2,705 | 2,709 | 2,696 | 2,709 | 20,600 |
| 2026/02/04 | 2,692 | 2,699 | 2,692 | 2,699 | 8,600 |
| 2026/02/03 | 2,690 | 2,708 | 2,690 | 2,708 | 35,100 |
| 2026/02/02 | 2,693 | 2,696 | 2,689 | 2,691 | 56,200 |
| 2026/01/30 | 2,690 | 2,697 | 2,690 | 2,697 | 32,200 |
| 2026/01/29 | 2,690 | 2,691 | 2,689 | 2,690 | 71,000 |
| 2026/01/28 | 2,690 | 2,691 | 2,689 | 2,690 | 33,300 |
| 2026/01/27 | 2,690 | 2,691 | 2,690 | 2,690 | 57,900 |
| 2026/01/26 | 2,690 | 2,692 | 2,690 | 2,690 | 21,600 |
| 2026/01/23 | 2,690 | 2,693 | 2,690 | 2,690 | 58,200 |
| 2026/01/22 | 2,689 | 2,691 | 2,689 | 2,689 | 98,900 |
| 2026/01/21 | 2,689 | 2,690 | 2,689 | 2,689 | 29,800 |
| 2026/01/20 | 2,689 | 2,690 | 2,689 | 2,689 | 33,100 |
| 2026/01/19 | 2,690 | 2,691 | 2,689 | 2,689 | 54,600 |
| 2026/01/16 | 2,689 | 2,692 | 2,689 | 2,689 | 71,700 |
| 2026/01/15 | 2,689 | 2,694 | 2,688 | 2,689 | 83,200 |
| 2026/01/14 | 2,689 | 2,690 | 2,689 | 2,689 | 24,400 |
| 2026/01/13 | 2,691 | 2,691 | 2,688 | 2,688 | 206,500 |
| 2026/01/09 | 2,693 | 2,699 | 2,690 | 2,690 | 101,400 |
| 2026/01/08 | 2,697 | 2,715 | 2,691 | 2,691 | 71,900 |
| 2026/01/07 | 2,692 | 2,694 | 2,689 | 2,690 | 135,500 |
| 2026/01/06 | 2,693 | 2,706 | 2,690 | 2,690 | 51,600 |
| 2026/01/05 | 2,693 | 2,699 | 2,686 | 2,690 | 113,800 |
| 2025/12/30 | 2,721 | 2,724 | 2,684 | 2,685 | 256,200 |
| 2025/12/29 | 2,721 | 2,905 | 2,721 | 2,722 | 874,400 |
| 2025/12/26 | 2,712 | 2,834 | 2,708 | 2,821 | 72,700 |
| 2025/12/25 | 2,838 | 2,870 | 2,701 | 2,703 | 113,800 |
| 2025/12/24 | 2,833 | 2,933 | 2,793 | 2,888 | 96,100 |
| 2025/12/23 | 2,739 | 2,918 | 2,733 | 2,883 | 191,800 |
| 2025/12/22 | 2,744 | 2,807 | 2,732 | 2,740 | 33,000 |
| 2025/12/19 | 2,689 | 2,844 | 2,689 | 2,844 | 235,900 |
| 2025/12/18 | 2,716 | 2,724 | 2,687 | 2,688 | 66,900 |
| 2025/12/17 | 2,691 | 2,843 | 2,689 | 2,766 | 457,200 |
| 2025/12/16 | 2,686 | 2,702 | 2,682 | 2,686 | 286,700 |
| 2025/12/15 | 2,695 | 2,697 | 2,681 | 2,686 | 302,500 |
| 2025/12/12 | 2,681 | 2,700 | 2,681 | 2,684 | 170,700 |
| 2025/12/11 | 2,704 | 2,705 | 2,701 | 2,701 | 384,100 |
| 2025/12/10 | 2,703 | 2,704 | 2,702 | 2,704 | 225,600 |
| 2025/12/09 | 2,701 | 2,703 | 2,701 | 2,703 | 177,100 |
| 2025/12/08 | 2,700 | 2,703 | 2,700 | 2,701 | 305,800 |
| 2025/12/05 | 2,700 | 2,702 | 2,700 | 2,700 | 332,200 |
| 2025/12/04 | 2,701 | 2,703 | 2,700 | 2,700 | 217,100 |
| 2025/12/03 | 2,701 | 2,703 | 2,700 | 2,700 | 737,600 |
| 2025/12/02 | 2,700 | 2,701 | 2,700 | 2,700 | 193,900 |
| 2025/12/01 | 2,701 | 2,702 | 2,699 | 2,700 | 218,600 |
| 2025/11/28 | 2,699 | 2,701 | 2,699 | 2,700 | 295,900 |
| 2025/11/27 | 2,700 | 2,701 | 2,699 | 2,699 | 416,300 |
| 2025/11/26 | 2,700 | 2,702 | 2,699 | 2,699 | 456,200 |
| 2025/11/25 | 2,699 | 2,702 | 2,697 | 2,700 | 1,007,400 |
| 2025/11/21 | 2,698 | 2,700 | 2,698 | 2,699 | 853,600 |
| 2025/11/20 | 2,697 | 2,699 | 2,697 | 2,699 | 595,300 |
| 2025/11/19 | 2,696 | 2,699 | 2,695 | 2,699 | 1,017,200 |
| 2025/11/18 | 2,696 | 2,697 | 2,695 | 2,696 | 608,500 |
| 2025/11/17 | 2,695 | 2,697 | 2,694 | 2,696 | 702,600 |
| 2025/11/14 | 2,695 | 2,697 | 2,694 | 2,695 | 817,100 |
| 2025/11/13 | 2,694 | 2,696 | 2,694 | 2,694 | 770,900 |
| 2025/11/12 | 2,695 | 2,696 | 2,694 | 2,694 | 675,100 |
| 2025/11/11 | 2,695 | 2,695 | 2,694 | 2,694 | 361,300 |
| 2025/11/10 | 2,694 | 2,696 | 2,694 | 2,694 | 1,072,200 |
| 2025/11/07 | 2,695 | 2,696 | 2,694 | 2,694 | 969,700 |
| 2025/11/06 | 2,694 | 2,697 | 2,693 | 2,695 | 1,757,700 |
| 2025/11/05 | 2,693 | 2,699 | 2,686 | 2,695 | 6,279,400 |
| 2025/11/04 | 2,077 | 2,077 | 2,077 | 2,077 | 30,600 |
| 2025/10/31 | 1,677 | 1,677 | 1,677 | 1,677 | 78,200 |
| 2025/10/30 | 1,347 | 1,389 | 1,334 | 1,377 | 371,800 |
| 2025/10/29 | 1,355 | 1,394 | 1,344 | 1,353 | 804,500 |
| 2025/10/28 | 1,340 | 1,360 | 1,320 | 1,339 | 246,100 |
| 2025/10/27 | 1,347 | 1,370 | 1,334 | 1,344 | 277,600 |
| 2025/10/24 | 1,365 | 1,369 | 1,320 | 1,343 | 346,500 |
| 2025/10/23 | 1,318 | 1,371 | 1,297 | 1,344 | 350,600 |
| 2025/10/22 | 1,328 | 1,332 | 1,312 | 1,324 | 152,100 |
| 2025/10/21 | 1,350 | 1,357 | 1,314 | 1,322 | 332,000 |
| 2025/10/20 | 1,287 | 1,355 | 1,283 | 1,350 | 619,500 |
| 2025/10/17 | 1,299 | 1,299 | 1,252 | 1,262 | 304,800 |
| 2025/10/16 | 1,294 | 1,319 | 1,286 | 1,304 | 363,500 |
| 2025/10/15 | 1,260 | 1,291 | 1,260 | 1,280 | 266,000 |
| 2025/10/14 | 1,329 | 1,344 | 1,258 | 1,260 | 533,800 |
| 2025/10/10 | 1,377 | 1,389 | 1,345 | 1,351 | 321,000 |
| 2025/10/09 | 1,394 | 1,408 | 1,375 | 1,387 | 421,500 |
| 2025/10/08 | 1,370 | 1,395 | 1,357 | 1,384 | 370,600 |
| 2025/10/07 | 1,348 | 1,384 | 1,327 | 1,384 | 379,300 |
| 2025/10/06 | 1,362 | 1,376 | 1,341 | 1,344 | 546,200 |
| 2025/10/03 | 1,311 | 1,338 | 1,285 | 1,302 | 402,300 |
| 2025/10/02 | 1,304 | 1,329 | 1,292 | 1,292 | 304,800 |
| 2025/10/01 | 1,359 | 1,364 | 1,310 | 1,315 | 650,900 |
| 2025/09/30 | 1,359 | 1,403 | 1,352 | 1,382 | 686,700 |
| 2025/09/29 | 1,353 | 1,360 | 1,333 | 1,344 | 177,200 |
| 2025/09/26 | 1,357 | 1,371 | 1,342 | 1,345 | 249,800 |
| 2025/09/25 | 1,400 | 1,404 | 1,347 | 1,353 | 533,500 |
| 2025/09/24 | 1,423 | 1,424 | 1,377 | 1,401 | 454,600 |
| 2025/09/22 | 1,415 | 1,429 | 1,403 | 1,414 | 368,000 |
| 2025/09/19 | 1,418 | 1,420 | 1,378 | 1,410 | 664,600 |
| 2025/09/18 | 1,367 | 1,425 | 1,363 | 1,402 | 766,700 |
| 2025/09/17 | 1,349 | 1,368 | 1,334 | 1,353 | 389,900 |
| 2025/09/16 | 1,340 | 1,360 | 1,321 | 1,338 | 389,700 |
| 2025/09/12 | 1,380 | 1,385 | 1,326 | 1,335 | 560,800 |
| 2025/09/11 | 1,368 | 1,399 | 1,356 | 1,363 | 733,700 |
| 2025/09/10 | 1,314 | 1,364 | 1,297 | 1,364 | 727,800 |
| 2025/09/09 | 1,290 | 1,324 | 1,287 | 1,317 | 685,800 |
| 2025/09/08 | 1,270 | 1,284 | 1,258 | 1,264 | 664,500 |
| 2025/09/05 | 1,229 | 1,239 | 1,213 | 1,234 | 321,700 |
| 2025/09/04 | 1,240 | 1,256 | 1,226 | 1,234 | 254,500 |
| 2025/09/03 | 1,234 | 1,267 | 1,222 | 1,251 | 534,600 |
| 2025/09/02 | 1,261 | 1,294 | 1,244 | 1,247 | 512,300 |
| 2025/09/01 | 1,256 | 1,282 | 1,247 | 1,263 | 430,300 |
| 2025/08/29 | 1,272 | 1,298 | 1,263 | 1,267 | 422,300 |
| 2025/08/28 | 1,291 | 1,291 | 1,256 | 1,274 | 494,100 |
| 2025/08/27 | 1,319 | 1,321 | 1,269 | 1,287 | 597,000 |
| 2025/08/26 | 1,330 | 1,338 | 1,305 | 1,323 | 643,500 |
| 2025/08/25 | 1,280 | 1,376 | 1,277 | 1,360 | 1,443,200 |
| 2025/08/22 | 1,249 | 1,270 | 1,225 | 1,266 | 390,100 |
| 2025/08/21 | 1,250 | 1,265 | 1,235 | 1,247 | 434,200 |
| 2025/08/20 | 1,307 | 1,310 | 1,256 | 1,258 | 817,700 |
| 2025/08/19 | 1,300 | 1,347 | 1,284 | 1,324 | 1,306,400 |
| 2025/08/18 | 1,177 | 1,285 | 1,171 | 1,262 | 1,464,400 |
| 2025/08/15 | 1,201 | 1,235 | 1,166 | 1,185 | 1,061,100 |
| 2025/08/14 | 1,208 | 1,233 | 1,197 | 1,199 | 1,050,600 |
| 2025/08/13 | 1,230 | 1,236 | 1,190 | 1,231 | 1,388,200 |
| 2025/08/12 | 1,249 | 1,298 | 1,198 | 1,227 | 2,405,100 |
| 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 |