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
2015/12/30 709 810 694 740 3,108,800
2015/12/29 670 712 660 700 1,260,200
2015/12/28 634 677 631 677 770,100
2015/12/25 659 678 626 639 1,340,600
2015/12/24 630 697 609 689 3,518,100
2015/12/22 614 623 574 597 798,500
2015/12/21 614 624 567 624 1,123,200
2015/12/18 624 628 573 577 1,814,400
2015/12/17 620 657 592 636 5,787,500
2015/12/16 511 563 493 563 733,100
2015/12/15 491 492 481 483 29,600
2015/12/14 490 494 485 491 27,400
2015/12/11 490 506 489 504 26,100
2015/12/10 496 502 485 485 52,600
2015/12/09 504 506 494 506 31,100
2015/12/08 513 516 503 503 48,700
2015/12/07 512 520 511 512 37,400
2015/12/04 518 523 510 514 36,600
2015/12/03 521 524 513 520 44,700
2015/12/02 540 545 520 524 98,300
2015/12/01 520 542 512 537 72,100
2015/11/30 508 529 506 516 48,200
2015/11/27 518 522 501 501 63,000
2015/11/26 489 529 489 509 127,800
2015/11/25 497 500 485 489 31,400
2015/11/24 491 503 481 489 68,100
2015/11/20 481 486 476 485 43,000
2015/11/19 483 486 468 482 24,100
2015/11/18 485 490 475 478 31,800
2015/11/17 461 485 461 477 48,900
2015/11/16 466 472 462 466 60,900
2015/11/13 475 483 475 482 72,400
2015/11/12 510 512 501 501 26,500
2015/11/11 508 518 504 512 37,200
2015/11/10 505 512 499 507 38,800
2015/11/09 490 512 490 504 33,900
2015/11/06 488 490 475 485 33,700
2015/11/05 503 503 482 482 51,500
2015/11/04 500 513 500 501 26,900
2015/11/02 504 506 499 499 21,000
2015/10/30 527 527 492 504 91,400
2015/10/29 520 524 510 522 27,800
2015/10/28 527 527 512 513 46,100
2015/10/27 515 535 515 521 45,400
2015/10/26 517 522 509 515 63,900
2015/10/23 523 524 514 518 32,000
2015/10/22 513 527 513 513 22,600
2015/10/21 504 519 504 519 30,500
2015/10/20 522 522 505 510 55,400
2015/10/19 529 533 506 524 55,800
2015/10/16 522 526 516 516 19,600
2015/10/15 510 524 500 520 46,700
2015/10/14 528 528 511 511 68,400
2015/10/13 550 552 528 533 120,200
2015/10/09 535 555 517 548 203,900
2015/10/08 520 530 515 525 90,600
2015/10/07 515 531 505 516 103,000
2015/10/06 529 552 516 520 204,600
2015/10/05 483 515 483 512 128,100
2015/10/02 467 485 467 482 44,900
2015/10/01 464 484 463 475 42,000
2015/09/30 461 473 458 466 44,900
2015/09/29 470 471 454 455 114,500
2015/09/28 478 484 469 482 79,800
2015/09/25 491 495 464 474 129,700
2015/09/24 494 498 475 475 134,700
2015/09/18 555 572 503 507 1,432,300
2015/09/17 519 539 512 539 286,500
2015/09/16 468 470 450 459 73,300
2015/09/15 461 471 454 454 50,300
2015/09/14 485 492 452 461 168,700
2015/09/11 479 500 479 488 135,200
2015/09/10 470 482 461 475 94,900
2015/09/09 485 498 460 475 266,000
2015/09/08 472 501 470 480 70,500
2015/09/07 466 477 454 472 113,300
2015/09/04 500 503 479 480 96,100
2015/09/03 517 517 500 504 165,500
2015/09/02 487 517 486 493 134,300
2015/09/01 536 545 502 502 349,300
2015/08/31 553 554 537 540 109,300
2015/08/28 546 578 544 560 180,100
2015/08/27 558 558 533 533 177,600
2015/08/26 530 576 525 538 170,200
2015/08/25 547 604 517 530 135,200
2015/08/24 588 588 551 554 99,600
2015/08/21 595 600 586 589 77,600
2015/08/20 630 630 605 611 79,600
2015/08/19 643 648 631 631 143,900
2015/08/18 664 673 661 670 81,600
2015/08/17 652 664 631 664 183,200
2015/08/14 669 679 644 653 481,900
2015/08/13 791 807 772 794 44,000
2015/08/12 798 809 788 796 51,300
2015/08/11 813 816 806 812 29,700
2015/08/10 799 807 795 798 25,600
2015/08/07 804 850 798 803 81,600
2015/08/06 806 812 802 804 11,900
2015/08/05 805 818 799 806 34,900
2015/08/04 802 807 790 790 51,300
2015/08/03 815 820 803 803 59,300
2015/07/31 811 850 800 817 168,200
2015/07/30 800 949 799 826 1,445,800
2015/07/29 810 830 796 799 47,700
2015/07/28 802 818 795 804 47,200
2015/07/27 837 844 800 817 50,000
2015/07/24 828 845 815 837 40,100
2015/07/23 837 854 827 830 73,900
2015/07/22 818 866 816 848 92,100
2015/07/21 820 830 805 820 59,100
2015/07/17 815 824 783 799 86,000
2015/07/16 800 805 788 799 74,300
2015/07/15 816 817 785 796 159,100
2015/07/14 826 864 826 834 45,100
2015/07/13 831 836 822 825 44,800
2015/07/10 845 860 821 838 37,200
2015/07/09 845 848 810 845 86,900
2015/07/08 890 898 860 860 61,000
2015/07/07 861 883 860 872 48,100
2015/07/06 908 908 864 869 60,200
2015/07/03 953 955 926 927 21,500
2015/07/02 976 984 952 955 40,700
2015/07/01 980 998 971 973 20,800
2015/06/30 977 990 977 990 20,400
2015/06/29 1,000 1,017 992 992 28,300
2015/06/26 1,060 1,060 1,012 1,017 38,600
2015/06/25 1,123 1,123 1,061 1,068 13,600
2015/06/24 1,130 1,135 1,070 1,120 56,200
2015/06/23 1,025 1,159 1,024 1,090 34,300
2015/06/22 1,015 1,026 1,011 1,019 6,100
2015/06/19 1,008 1,026 995 1,004 10,500
2015/06/18 1,021 1,026 992 1,007 30,800
2015/06/17 1,031 1,035 1,024 1,026 6,400
2015/06/16 1,055 1,055 1,031 1,040 8,900
2015/06/15 1,044 1,054 1,032 1,036 13,100
2015/06/12 1,071 1,071 1,042 1,043 36,800
2015/06/11 1,065 1,092 1,065 1,092 5,200
2015/06/10 1,081 1,090 1,070 1,080 10,500
2015/06/09 1,095 1,097 1,080 1,080 8,600
2015/06/08 1,120 1,120 1,098 1,099 13,200
2015/06/05 1,116 1,120 1,110 1,120 3,900
2015/06/04 1,109 1,120 1,109 1,115 2,500
2015/06/03 1,109 1,118 1,104 1,118 3,300
2015/06/02 1,111 1,120 1,107 1,110 10,500
2015/06/01 1,102 1,116 1,102 1,111 3,000
2015/05/29 1,118 1,120 1,100 1,116 4,200
2015/05/28 1,106 1,113 1,100 1,106 2,200
2015/05/27 1,105 1,124 1,096 1,117 6,400
2015/05/26 1,114 1,120 1,105 1,109 6,400
2015/05/25 1,129 1,129 1,111 1,120 3,200
2015/05/22 1,121 1,129 1,115 1,127 3,800
2015/05/21 1,131 1,133 1,115 1,129 6,100
2015/05/20 1,145 1,145 1,120 1,131 4,600
2015/05/19 1,144 1,149 1,130 1,140 5,500
2015/05/18 1,130 1,145 1,128 1,144 2,400
2015/05/15 1,140 1,143 1,125 1,137 3,000
2015/05/14 1,149 1,150 1,140 1,140 2,800
2015/05/13 1,137 1,147 1,135 1,144 4,500
2015/05/12 1,142 1,145 1,137 1,137 3,100
2015/05/11 1,163 1,163 1,140 1,145 5,700
2015/05/08 1,132 1,145 1,122 1,137 4,700
2015/05/07 1,149 1,149 1,122 1,136 4,700
2015/05/01 1,132 1,139 1,119 1,129 7,400
2015/04/30 1,150 1,150 1,131 1,143 4,400
2015/04/28 1,135 1,148 1,125 1,148 8,300
2015/04/27 1,141 1,142 1,132 1,135 3,700
2015/04/24 1,161 1,167 1,142 1,143 10,200
2015/04/23 1,125 1,143 1,114 1,141 8,600
2015/04/22 1,120 1,120 1,101 1,111 14,600
2015/04/21 1,127 1,138 1,088 1,099 21,800
2015/04/20 1,128 1,137 1,126 1,126 22,300
2015/04/17 1,164 1,165 1,158 1,158 11,100
2015/04/16 1,200 1,200 1,146 1,166 24,100
2015/04/15 1,160 1,236 1,136 1,218 28,800
2015/04/14 1,146 1,146 1,135 1,136 5,300
2015/04/13 1,141 1,141 1,125 1,136 7,100
2015/04/10 1,140 1,145 1,140 1,142 6,000
2015/04/09 1,145 1,147 1,140 1,143 8,100
2015/04/08 1,142 1,152 1,142 1,147 4,300
2015/04/07 1,148 1,148 1,140 1,143 4,400
2015/04/06 1,148 1,158 1,148 1,148 3,500
2015/04/03 1,161 1,161 1,137 1,147 8,700
2015/04/02 1,150 1,155 1,145 1,150 5,700
2015/04/01 1,152 1,158 1,152 1,153 6,800
2015/03/31 1,159 1,167 1,151 1,161 7,400
2015/03/30 1,166 1,166 1,157 1,159 2,800
2015/03/27 1,157 1,188 1,157 1,166 11,700
2015/03/26 1,198 1,199 1,140 1,175 17,200
2015/03/25 1,214 1,214 1,198 1,205 5,900
2015/03/24 1,201 1,201 1,198 1,200 7,500
2015/03/23 1,205 1,206 1,198 1,201 16,300
2015/03/20 1,205 1,206 1,202 1,203 2,900
2015/03/19 1,219 1,219 1,202 1,204 4,700
2015/03/18 1,229 1,230 1,210 1,216 7,800
2015/03/17 1,210 1,212 1,203 1,204 5,900
2015/03/16 1,203 1,209 1,203 1,206 3,500
2015/03/13 1,232 1,235 1,202 1,213 15,900
2015/03/12 1,217 1,246 1,212 1,238 22,500
2015/03/11 1,215 1,217 1,201 1,203 5,300
2015/03/10 1,214 1,220 1,207 1,212 4,600
2015/03/09 1,201 1,220 1,201 1,209 2,600
2015/03/06 1,203 1,219 1,200 1,202 7,500
2015/03/05 1,201 1,220 1,201 1,202 4,800
2015/03/04 1,205 1,218 1,202 1,216 2,300
2015/03/03 1,201 1,214 1,200 1,204 8,600
2015/03/02 1,205 1,214 1,201 1,210 6,900
2015/02/27 1,225 1,225 1,205 1,214 3,600
2015/02/26 1,220 1,231 1,208 1,213 4,800
2015/02/25 1,265 1,265 1,222 1,225 5,900
2015/02/24 1,275 1,275 1,220 1,235 10,700
2015/02/23 1,276 1,276 1,239 1,268 17,400
2015/02/20 1,245 1,270 1,243 1,246 16,700
2015/02/19 1,340 1,343 1,220 1,249 73,200
2015/02/18 1,208 1,225 1,200 1,211 6,900
2015/02/17 1,239 1,239 1,191 1,208 6,900
2015/02/16 1,196 1,196 1,177 1,186 11,400
2015/02/13 1,224 1,224 1,190 1,193 13,500
2015/02/12 1,200 1,225 1,200 1,200 34,100
2015/02/10 1,216 1,254 1,216 1,246 6,200
2015/02/09 1,230 1,239 1,225 1,230 3,600
2015/02/06 1,225 1,226 1,213 1,216 5,000
2015/02/05 1,220 1,224 1,212 1,219 4,700
2015/02/04 1,210 1,232 1,209 1,232 4,700
2015/02/03 1,234 1,238 1,204 1,214 8,700
2015/02/02 1,220 1,255 1,215 1,226 12,400
2015/01/30 1,270 1,303 1,201 1,235 29,000
2015/01/29 1,323 1,323 1,276 1,276 26,200
2015/01/28 1,341 1,344 1,300 1,315 25,700
2015/01/27 1,343 1,344 1,320 1,330 11,000
2015/01/26 1,296 1,320 1,296 1,320 3,500
2015/01/23 1,333 1,333 1,297 1,308 16,200
2015/01/22 1,305 1,320 1,290 1,307 17,000
2015/01/21 1,284 1,310 1,280 1,300 27,600
2015/01/20 1,279 1,284 1,278 1,284 3,600
2015/01/19 1,278 1,299 1,276 1,279 3,300
2015/01/16 1,271 1,294 1,270 1,278 12,500
2015/01/15 1,284 1,298 1,281 1,296 9,000
2015/01/14 1,284 1,299 1,284 1,297 7,500
2015/01/13 1,300 1,300 1,283 1,296 18,000
2015/01/09 1,295 1,295 1,255 1,281 7,700
2015/01/08 1,280 1,295 1,276 1,288 6,200
2015/01/07 1,286 1,291 1,262 1,279 5,600
2015/01/06 1,290 1,300 1,240 1,286 14,200
2015/01/05 1,260 1,300 1,250 1,298 16,700

このページの先頭へ