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
2012/12/28 588 609 588 603 11,600
2012/12/27 611 615 594 605 23,100
2012/12/26 622 627 617 625 3,700
2012/12/25 662 662 627 632 11,700
2012/12/21 641 645 636 643 8,800
2012/12/20 652 652 630 636 18,300
2012/12/19 672 672 654 669 2,600
2012/12/18 671 680 650 679 8,800
2012/12/17 703 703 676 680 4,400
2012/12/14 677 705 677 705 6,200
2012/12/13 700 709 670 680 5,700
2012/12/12 684 697 680 693 8,900
2012/12/11 669 680 653 674 6,600
2012/12/10 662 668 650 663 6,700
2012/12/07 706 715 650 665 11,500
2012/12/06 684 700 656 696 5,300
2012/12/05 715 735 690 690 11,100
2012/12/04 738 739 720 729 4,000
2012/12/03 739 739 720 726 12,700
2012/11/30 738 738 720 735 12,800
2012/11/29 721 738 715 726 10,000
2012/11/28 688 710 688 710 7,100
2012/11/28 1 -> 2.00 分割
2012/11/27 1,400 1,400 1,380 1,395 1,200
2012/11/26 1,410 1,410 1,330 1,370 6,100
2012/11/22 1,372 1,380 1,355 1,380 3,400
2012/11/21 1,400 1,400 1,370 1,370 1,900
2012/11/20 1,341 1,387 1,341 1,382 2,200
2012/11/19 1,328 1,349 1,328 1,349 2,800
2012/11/16 1,361 1,372 1,341 1,350 8,300
2012/11/15 1,378 1,389 1,350 1,389 2,900
2012/11/14 1,396 1,417 1,378 1,400 5,300
2012/11/13 1,395 1,430 1,380 1,391 6,300
2012/11/12 1,400 1,429 1,380 1,415 5,400
2012/11/09 1,412 1,441 1,390 1,400 10,800
2012/11/08 1,430 1,480 1,410 1,442 10,100
2012/11/07 1,333 1,540 1,311 1,472 29,500
2012/11/06 1,306 1,306 1,300 1,303 2,400
2012/11/05 1,330 1,330 1,302 1,306 10,300
2012/11/02 1,370 1,378 1,322 1,322 13,900
2012/11/01 1,380 1,411 1,310 1,370 35,000
2012/10/31 1,390 1,405 1,390 1,404 5,100
2012/10/30 1,400 1,400 1,361 1,390 8,200
2012/10/29 1,369 1,400 1,369 1,395 5,800
2012/10/26 1,320 1,369 1,320 1,364 6,900
2012/10/25 1,356 1,356 1,320 1,320 3,100
2012/10/24 1,331 1,331 1,290 1,296 9,400
2012/10/23 1,345 1,365 1,339 1,339 3,900
2012/10/22 1,370 1,379 1,331 1,345 4,600
2012/10/19 1,290 1,394 1,250 1,392 7,500
2012/10/18 1,291 1,320 1,290 1,319 3,400
2012/10/17 1,319 1,319 1,280 1,318 5,600
2012/10/16 1,340 1,350 1,310 1,318 2,600
2012/10/15 1,429 1,429 1,350 1,350 6,700
2012/10/12 1,348 1,450 1,348 1,405 9,400
2012/10/11 1,345 1,350 1,290 1,330 10,900
2012/10/10 1,335 1,376 1,310 1,350 7,800
2012/10/09 1,390 1,433 1,350 1,380 17,800
2012/10/05 1,309 1,380 1,291 1,380 11,800
2012/10/04 1,340 1,348 1,305 1,335 6,200
2012/10/03 1,265 1,370 1,265 1,320 38,800
2012/10/02 1,260 1,265 1,240 1,260 7,400
2012/10/01 1,255 1,255 1,220 1,240 8,100
2012/09/28 1,250 1,260 1,235 1,235 16,200
2012/09/27 1,235 1,263 1,231 1,244 14,600
2012/09/26 1,275 1,289 1,245 1,264 27,100
2012/09/25 1,202 1,300 1,175 1,300 56,200
2012/09/24 1,170 1,206 1,165 1,172 20,500
2012/09/21 1,135 1,190 1,127 1,160 17,800
2012/09/20 1,129 1,133 1,122 1,122 5,300
2012/09/19 1,130 1,130 1,118 1,122 4,500
2012/09/18 1,120 1,134 1,088 1,110 9,400
2012/09/14 1,116 1,130 1,090 1,100 11,600
2012/09/13 1,134 1,136 1,102 1,130 4,100
2012/09/12 1,099 1,125 1,091 1,124 18,700
2012/09/11 1,150 1,150 1,110 1,120 6,300
2012/09/10 1,206 1,207 1,151 1,151 1,500
2012/09/07 1,130 1,190 1,118 1,146 3,000
2012/09/06 1,170 1,170 1,142 1,152 6,000
2012/09/05 1,209 1,210 1,182 1,200 3,200
2012/09/04 1,245 1,245 1,193 1,237 2,700
2012/09/03 1,260 1,260 1,210 1,225 2,700
2012/08/31 1,280 1,290 1,255 1,260 2,000
2012/08/30 1,285 1,290 1,271 1,290 1,700
2012/08/29 1,315 1,315 1,270 1,290 6,400
2012/08/28 1,325 1,330 1,320 1,320 6,800
2012/08/27 1,331 1,335 1,323 1,335 1,200
2012/08/24 1,360 1,360 1,330 1,330 1,800
2012/08/23 1,301 1,305 1,301 1,305 900
2012/08/22 1,320 1,320 1,291 1,301 1,700
2012/08/21 1,301 1,320 1,301 1,320 1,800
2012/08/20 1,307 1,310 1,300 1,309 4,000
2012/08/17 1,300 1,329 1,300 1,306 6,200
2012/08/16 1,352 1,352 1,318 1,318 2,700
2012/08/15 1,354 1,354 1,327 1,352 1,500
2012/08/14 1,395 1,395 1,350 1,375 3,600
2012/08/13 1,375 1,400 1,375 1,400 2,900
2012/08/10 1,400 1,405 1,275 1,405 8,500
2012/08/09 1,440 1,470 1,431 1,433 1,100
2012/08/08 1,460 1,470 1,425 1,440 2,900
2012/08/07 1,425 1,448 1,420 1,448 700
2012/08/06 1,500 1,510 1,446 1,480 2,200
2012/08/03 1,530 1,580 1,517 1,529 9,600
2012/08/02 1,468 1,520 1,430 1,500 9,100
2012/08/01 1,395 1,395 1,355 1,378 2,200
2012/07/31 1,370 1,422 1,362 1,365 1,800
2012/07/30 1,410 1,430 1,380 1,400 1,000
2012/07/27 1,400 1,440 1,400 1,440 700
2012/07/26 1,410 1,430 1,350 1,390 3,900
2012/07/25 1,590 1,592 1,375 1,440 5,100
2012/07/24 1,590 1,590 1,536 1,570 4,300
2012/07/23 1,590 1,601 1,580 1,580 2,900
2012/07/20 1,610 1,650 1,591 1,591 2,800
2012/07/19 1,660 1,660 1,630 1,650 1,100
2012/07/18 1,670 1,670 1,601 1,620 3,600
2012/07/17 1,600 1,660 1,600 1,620 3,400
2012/07/13 1,544 1,585 1,530 1,570 1,700
2012/07/12 1,580 1,590 1,560 1,580 4,000
2012/07/11 1,582 1,595 1,576 1,594 1,700
2012/07/10 1,624 1,624 1,582 1,600 1,700
2012/07/09 1,620 1,629 1,591 1,629 6,100
2012/07/06 1,666 1,668 1,600 1,636 8,500
2012/07/05 1,630 1,700 1,620 1,700 6,600
2012/07/04 1,610 1,635 1,600 1,611 4,900
2012/07/03 1,600 1,610 1,523 1,590 8,600
2012/07/02 1,450 1,506 1,426 1,506 8,300
2012/06/29 1,412 1,460 1,412 1,450 3,700
2012/06/28 1,445 1,445 1,362 1,412 3,700
2012/06/27 1,450 1,489 1,420 1,421 4,100
2012/06/26 1,440 1,485 1,440 1,463 3,300
2012/06/25 1,410 1,470 1,400 1,464 10,400
2012/06/22 1,389 1,390 1,373 1,390 2,400
2012/06/21 1,370 1,385 1,364 1,385 10,800
2012/06/20 1,272 1,362 1,271 1,362 10,800
2012/06/19 1,277 1,277 1,251 1,276 3,500
2012/06/18 1,215 1,279 1,215 1,277 6,200
2012/06/15 1,180 1,214 1,180 1,185 4,600
2012/06/14 1,198 1,198 1,180 1,188 3,200
2012/06/13 1,204 1,220 1,177 1,199 7,100
2012/06/12 1,275 1,275 1,200 1,204 8,500
2012/06/11 1,295 1,300 1,290 1,293 4,700
2012/06/08 1,321 1,325 1,280 1,307 10,300
2012/06/07 1,313 1,343 1,313 1,325 3,700
2012/06/06 1,331 1,350 1,301 1,334 16,300
2012/06/05 1,391 1,400 1,388 1,390 3,300
2012/06/04 1,430 1,430 1,360 1,400 6,300
2012/06/01 1,410 1,410 1,400 1,400 1,700
2012/05/31 1,350 1,410 1,350 1,410 3,100
2012/05/30 1,400 1,410 1,390 1,405 3,700
2012/05/29 1,374 1,390 1,300 1,390 3,700
2012/05/28 1,410 1,450 1,350 1,350 9,600
2012/05/25 1,345 1,420 1,345 1,410 3,000
2012/05/24 1,350 1,356 1,315 1,315 4,700
2012/05/23 1,390 1,420 1,340 1,350 10,200
2012/05/22 1,362 1,420 1,362 1,420 8,800
2012/05/21 1,320 1,375 1,318 1,355 5,200
2012/05/18 1,464 1,480 1,282 1,290 14,100
2012/05/17 1,450 1,470 1,415 1,464 8,000
2012/05/16 1,460 1,488 1,455 1,455 10,600
2012/05/15 1,597 1,597 1,466 1,500 17,900
2012/05/14 1,600 1,624 1,600 1,603 4,300
2012/05/11 1,600 1,625 1,600 1,625 6,400
2012/05/10 1,610 1,610 1,600 1,600 3,000
2012/05/09 1,600 1,609 1,600 1,601 5,400
2012/05/08 1,624 1,626 1,600 1,601 12,000
2012/05/07 1,600 1,660 1,600 1,602 24,500
2012/05/02 1,550 1,613 1,500 1,593 145,800
2012/05/01 1,999 2,000 1,960 2,000 9,700
2012/04/27 1,992 1,992 1,963 1,990 7,100
2012/04/26 1,970 1,997 1,950 1,960 10,400
2012/04/25 1,990 1,990 1,920 1,963 8,200
2012/04/24 2,010 2,010 1,911 1,923 10,100
2012/04/23 1,844 2,004 1,825 1,979 18,900
2012/04/20 1,780 1,808 1,762 1,801 4,900
2012/04/19 1,826 1,826 1,755 1,795 5,100
2012/04/18 1,680 1,850 1,680 1,786 9,000
2012/04/17 1,760 1,760 1,680 1,700 6,400
2012/04/16 1,785 1,798 1,761 1,761 3,300
2012/04/13 1,649 1,789 1,637 1,756 7,700
2012/04/12 1,727 1,732 1,620 1,626 7,500
2012/04/11 1,680 1,720 1,670 1,720 7,300
2012/04/10 1,732 1,789 1,731 1,732 5,400
2012/04/09 1,818 1,818 1,717 1,720 12,300
2012/04/06 1,830 1,830 1,800 1,824 1,000
2012/04/05 1,788 1,829 1,769 1,829 7,200
2012/04/04 1,909 1,909 1,826 1,839 13,800
2012/04/03 1,935 1,935 1,895 1,909 6,500
2012/04/02 1,901 1,902 1,891 1,892 8,300
2012/03/30 1,892 1,911 1,871 1,901 4,500
2012/03/29 1,946 1,946 1,860 1,892 16,300
2012/03/28 1,970 1,980 1,945 1,953 7,000
2012/03/27 2,051 2,088 1,922 1,998 14,700
2012/03/26 2,110 2,119 2,038 2,089 14,100
2012/03/23 2,127 2,127 2,010 2,100 27,300
2012/03/22 1,968 2,160 1,956 2,127 73,500
2012/03/21 1,924 1,928 1,916 1,928 6,600
2012/03/19 1,877 1,929 1,877 1,925 7,100
2012/03/16 1,863 1,950 1,863 1,905 11,400
2012/03/15 1,855 1,930 1,855 1,901 12,700
2012/03/14 1,878 1,931 1,878 1,880 22,000
2012/03/13 1,855 1,950 1,826 1,910 32,900
2012/03/12 1,930 1,939 1,876 1,886 10,500
2012/03/09 1,918 1,926 1,850 1,900 12,900
2012/03/08 1,940 1,940 1,788 1,920 13,800
2012/03/07 1,945 1,945 1,890 1,900 14,900
2012/03/06 1,860 1,980 1,860 1,952 23,800
2012/03/05 1,850 1,934 1,807 1,870 11,300
2012/03/02 1,949 1,989 1,825 1,845 25,200
2012/03/01 2,000 2,030 1,935 1,989 27,300
2012/02/29 2,010 2,100 2,010 2,043 39,100
2012/02/28 2,020 2,028 1,989 1,990 26,700
2012/02/27 1,955 2,030 1,825 2,019 32,900
2012/02/27 1 -> 3.00 分割
2012/02/24 6,000 6,100 5,930 5,940 11,200
2012/02/23 5,840 6,230 5,830 5,910 39,200
2012/02/22 5,870 5,900 5,650 5,840 9,300
2012/02/21 5,790 6,040 5,760 5,770 15,300
2012/02/20 5,880 6,100 5,680 5,760 40,900
2012/02/17 5,300 5,680 5,200 5,600 13,400
2012/02/16 5,250 5,290 5,130 5,280 3,800
2012/02/15 5,380 5,380 5,100 5,210 9,200
2012/02/14 5,590 5,630 5,100 5,300 27,300
2012/02/13 4,660 5,500 4,590 5,500 65,600
2012/02/10 5,500 5,900 4,690 4,800 67,800
2012/02/09 4,410 5,100 4,405 5,100 61,400
2012/02/08 4,295 4,460 4,265 4,400 4,600
2012/02/07 4,300 4,350 4,165 4,340 4,200
2012/02/06 4,240 4,450 4,240 4,350 10,400
2012/02/03 4,160 4,160 3,990 4,150 6,700
2012/02/02 4,400 4,400 4,180 4,180 7,700
2012/02/01 4,400 4,400 4,200 4,360 14,900
2012/01/31 4,445 4,445 4,330 4,430 13,100
2012/01/30 4,290 4,450 4,290 4,435 11,300
2012/01/27 4,280 4,380 4,200 4,250 19,000
2012/01/26 4,135 4,190 4,120 4,145 4,400
2012/01/25 4,150 4,270 4,080 4,120 11,700
2012/01/24 3,980 4,120 3,880 4,120 9,600
2012/01/23 3,905 3,960 3,780 3,955 6,200
2012/01/20 3,460 4,180 3,460 3,960 19,900
2012/01/19 3,600 3,600 3,410 3,485 4,100
2012/01/18 3,405 3,585 3,350 3,580 9,100
2012/01/17 3,560 3,700 3,370 3,375 14,200
2012/01/16 3,735 3,775 3,595 3,605 15,100
2012/01/13 3,950 4,000 3,870 3,875 5,000
2012/01/12 3,930 4,135 3,775 3,950 12,900
2012/01/11 3,920 3,950 3,815 3,820 14,300
2012/01/10 4,120 4,125 3,800 4,030 15,700
2012/01/06 4,080 4,175 4,015 4,080 10,000
2012/01/05 4,280 4,280 4,125 4,130 14,600
2012/01/04 4,245 4,400 4,245 4,315 24,000

このページの先頭へ