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
2011/12/30 4,000 4,335 3,980 4,070 20,900
2011/12/29 4,250 4,255 3,970 4,070 15,700
2011/12/28 4,330 4,335 4,090 4,180 32,300
2011/12/27 4,215 4,460 4,150 4,390 35,400
2011/12/26 4,200 4,690 4,070 4,210 82,800
2011/12/22 4,430 4,550 3,700 4,000 90,900
2011/12/21 3,600 4,150 3,580 4,150 95,300
2011/12/20 3,195 3,650 3,195 3,450 13,200
2011/12/19 3,300 3,300 3,100 3,195 5,800
2011/12/16 3,380 3,420 3,260 3,300 6,200
2011/12/15 3,460 3,500 3,380 3,380 9,500
2011/12/14 3,650 3,740 3,380 3,530 36,100
2011/12/13 3,240 3,290 3,135 3,230 6,400
2011/12/12 3,255 3,290 3,110 3,275 5,200
2011/12/09 3,205 3,300 3,150 3,220 9,000
2011/12/08 3,545 3,555 3,180 3,340 20,900
2011/12/07 2,990 3,755 2,930 3,585 35,400
2011/12/06 3,430 3,495 3,055 3,055 18,100
2011/12/05 3,480 3,530 3,390 3,500 6,600
2011/12/02 3,500 3,650 3,230 3,540 27,800
2011/12/01 3,300 3,750 2,981 3,555 49,400
2011/11/30 2,728 3,230 2,645 3,230 39,300
2011/11/29 2,650 2,735 2,600 2,728 7,000
2011/11/28 2,520 2,609 2,430 2,580 7,900
2011/11/25 2,615 2,670 2,505 2,540 8,800
2011/11/24 2,700 2,700 2,640 2,665 5,800
2011/11/22 2,560 2,678 2,550 2,660 6,100
2011/11/21 2,530 2,700 2,511 2,560 9,700
2011/11/18 2,662 2,662 2,510 2,511 12,400
2011/11/17 2,720 2,750 2,605 2,690 11,700
2011/11/16 2,860 2,860 2,750 2,780 10,300
2011/11/15 2,930 2,970 2,821 2,870 21,900
2011/11/14 3,075 3,160 3,000 3,070 7,000
2011/11/11 3,220 3,290 3,020 3,100 14,100
2011/11/10 3,265 3,350 3,180 3,290 4,700
2011/11/09 3,500 3,610 3,430 3,450 2,300
2011/11/08 3,750 3,840 3,500 3,500 7,800
2011/11/07 3,425 3,890 3,425 3,820 18,200
2011/11/04 3,330 3,550 3,330 3,425 13,300
2011/11/02 3,315 3,455 3,260 3,400 16,900
2011/11/01 4,080 4,080 3,655 3,665 31,500
2011/10/31 4,170 4,230 4,105 4,180 10,000
2011/10/28 4,260 4,270 4,130 4,130 8,100
2011/10/27 4,215 4,220 4,105 4,220 15,300
2011/10/26 4,295 4,320 4,140 4,260 11,200
2011/10/25 4,300 4,310 4,125 4,250 10,200
2011/10/24 4,280 4,355 4,200 4,230 27,100
2011/10/21 4,160 4,360 4,095 4,105 28,900
2011/10/20 4,430 4,480 4,090 4,230 28,200
2011/10/19 4,870 5,020 4,470 4,480 33,300
2011/10/18 4,515 4,960 4,415 4,830 69,800
2011/10/17 4,400 4,760 4,230 4,585 90,800
2011/10/14 4,110 4,300 4,110 4,200 20,600
2011/10/13 4,130 4,190 4,040 4,040 23,300
2011/10/12 4,300 4,400 4,200 4,200 32,500
2011/10/11 4,280 4,360 4,100 4,200 32,700
2011/10/07 4,360 4,450 4,165 4,255 88,600
2011/10/06 4,845 5,130 4,345 4,350 220,800
2011/10/05 4,200 4,705 4,105 4,705 186,300
2011/10/04 3,955 4,350 3,860 4,005 70,700
2011/10/03 4,110 4,275 3,815 4,095 87,300
2011/09/30 4,800 4,945 4,255 4,320 90,400
2011/09/29 4,545 4,795 4,080 4,795 185,000
2011/09/28 4,890 5,110 4,560 4,560 142,700
2011/09/27 6,350 6,530 5,500 5,560 301,600
2011/09/26 6,350 7,000 5,580 7,000 502,401
2011/09/22 0 0 0 0 0
2011/09/21 0 0 0 0 0
2011/09/20 0 0 0 0 0
2011/09/16 0 0 0 0 0
2011/09/15 0 0 0 0 0
2011/09/14 0 0 0 0 0
2011/09/13 0 0 0 0 0
2011/09/12 0 0 0 0 0
2011/09/09 0 0 0 0 0
2011/09/08 0 0 0 0 0
2011/09/07 0 0 0 0 0
2011/09/06 0 0 0 0 0
2011/09/05 0 0 0 0 0
2011/09/02 0 0 0 0 0
2011/09/01 0 0 0 0 0
2011/08/31 0 0 0 0 0
2011/08/30 0 0 0 0 0
2011/08/29 0 0 0 0 0
2011/08/26 0 0 0 0 0
2011/08/25 0 0 0 0 0
2011/08/24 0 0 0 0 0
2011/08/23 0 0 0 0 0
2011/08/22 0 0 0 0 0

このページの先頭へ