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
2016/12/30 1,062 1,139 1,052 1,131 236,800
2016/12/29 1,070 1,083 1,035 1,056 61,700
2016/12/28 1,051 1,084 1,051 1,069 61,400
2016/12/27 1,065 1,066 1,038 1,046 58,400
2016/12/26 1,019 1,065 1,017 1,057 98,700
2016/12/22 1,008 1,030 1,000 1,014 76,300
2016/12/21 1,050 1,050 1,001 1,006 116,800
2016/12/20 1,057 1,063 1,044 1,050 46,400
2016/12/19 1,060 1,076 1,050 1,068 47,500
2016/12/16 1,105 1,105 1,047 1,059 97,100
2016/12/15 1,117 1,145 1,089 1,099 133,600
2016/12/14 1,117 1,124 1,080 1,112 134,800
2016/12/13 1,072 1,116 1,050 1,107 170,300
2016/12/12 1,044 1,090 1,030 1,078 111,500
2016/12/09 1,052 1,127 1,040 1,053 469,800
2016/12/08 1,025 1,040 1,023 1,030 62,400
2016/12/07 1,039 1,039 1,006 1,016 82,600
2016/12/06 1,070 1,081 1,034 1,039 114,100
2016/12/05 1,039 1,073 1,023 1,066 94,000
2016/12/02 1,040 1,043 1,016 1,033 84,800
2016/12/01 1,005 1,046 1,000 1,016 92,000
2016/11/30 990 1,002 981 996 64,200
2016/11/29 1,001 1,009 991 1,000 19,700
2016/11/28 993 1,013 984 1,005 53,200
2016/11/25 1,020 1,020 973 989 100,900
2016/11/24 1,013 1,033 1,005 1,018 51,000
2016/11/22 1,019 1,019 999 1,012 42,000
2016/11/21 1,013 1,020 992 1,019 57,700
2016/11/18 1,025 1,026 998 1,013 79,000
2016/11/17 1,015 1,056 1,005 1,019 121,700
2016/11/16 992 1,028 985 1,023 126,200
2016/11/15 962 973 931 973 79,100
2016/11/14 910 965 910 962 80,200
2016/11/11 948 948 896 914 61,500
2016/11/10 931 945 913 934 78,900
2016/11/09 928 934 852 880 139,700
2016/11/08 960 964 917 926 70,000
2016/11/07 920 961 916 940 99,900
2016/11/04 911 924 880 914 146,300
2016/11/02 960 964 915 925 124,300
2016/11/01 981 981 955 974 77,800
2016/10/31 1,000 1,003 980 986 97,400
2016/10/28 1,015 1,019 993 1,000 71,000
2016/10/27 1,028 1,028 997 1,005 93,700
2016/10/26 1,016 1,033 1,010 1,020 114,900
2016/10/25 1,045 1,046 993 1,008 142,300
2016/10/24 1,055 1,064 1,028 1,033 111,100
2016/10/21 1,115 1,115 1,056 1,062 154,200
2016/10/20 1,110 1,131 1,097 1,106 211,600
2016/10/19 1,093 1,109 1,076 1,094 161,000
2016/10/18 1,044 1,078 1,030 1,071 152,400
2016/10/17 1,020 1,046 1,018 1,037 109,900
2016/10/14 1,031 1,058 1,015 1,036 175,800
2016/10/13 1,075 1,077 1,030 1,040 308,200
2016/10/12 1,160 1,174 1,085 1,092 315,200
2016/10/11 1,132 1,185 1,131 1,171 448,100
2016/10/07 1,119 1,130 1,107 1,121 80,500
2016/10/06 1,138 1,148 1,110 1,124 168,800
2016/10/05 1,118 1,142 1,117 1,134 143,700
2016/10/04 1,143 1,167 1,116 1,118 466,200
2016/10/03 1,050 1,100 1,050 1,094 165,100
2016/09/30 1,075 1,105 1,050 1,056 162,400
2016/09/29 1,091 1,095 1,066 1,081 134,800
2016/09/28 1,084 1,145 1,076 1,097 211,200
2016/09/27 1,113 1,116 1,050 1,104 348,600
2016/09/26 1,160 1,169 1,131 1,136 247,600
2016/09/23 1,100 1,158 1,088 1,148 484,300
2016/09/21 1,100 1,102 1,056 1,088 365,900
2016/09/20 1,056 1,134 1,044 1,108 1,035,000
2016/09/16 1,025 1,030 984 1,018 392,800
2016/09/15 955 1,054 941 1,037 745,400
2016/09/14 955 967 925 952 196,600
2016/09/13 975 980 941 963 170,800
2016/09/12 935 1,005 931 952 415,900
2016/09/09 900 941 892 938 158,100
2016/09/08 899 909 874 890 138,400
2016/09/07 881 896 859 883 123,200
2016/09/06 860 885 860 872 89,200
2016/09/05 860 892 847 867 159,800
2016/09/02 832 867 825 835 86,800
2016/09/01 807 848 803 836 77,900
2016/08/31 809 812 801 803 36,400
2016/08/30 815 826 806 809 27,500
2016/08/29 830 830 815 815 38,700
2016/08/26 826 833 803 806 88,700
2016/08/25 819 822 796 821 38,500
2016/08/24 822 839 806 816 77,900
2016/08/23 836 845 817 822 40,800
2016/08/22 800 837 797 836 45,500
2016/08/19 805 813 782 790 58,000
2016/08/18 811 818 789 790 50,700
2016/08/17 830 836 788 823 124,600
2016/08/16 833 845 824 826 82,900
2016/08/15 901 917 835 840 164,600
2016/08/12 920 923 887 901 100,700
2016/08/10 881 910 878 896 47,200
2016/08/09 836 888 833 878 39,900
2016/08/08 870 875 830 840 67,800
2016/08/05 861 885 850 853 49,300
2016/08/04 860 869 846 862 52,000
2016/08/03 898 898 856 864 89,300
2016/08/02 904 914 893 899 50,100
2016/08/01 889 923 889 906 56,500
2016/07/29 890 905 847 904 121,000
2016/07/28 903 919 863 875 160,700
2016/07/27 980 987 890 899 195,200
2016/07/26 1,003 1,015 980 985 67,000
2016/07/25 1,008 1,015 989 997 63,900
2016/07/22 1,020 1,028 1,002 1,008 61,800
2016/07/21 1,060 1,073 1,015 1,023 58,900
2016/07/20 1,029 1,047 1,029 1,042 36,600
2016/07/19 1,026 1,047 1,014 1,044 66,900
2016/07/15 1,106 1,106 1,022 1,034 108,400
2016/07/14 1,076 1,122 1,072 1,088 76,100
2016/07/13 1,149 1,156 1,074 1,074 134,200
2016/07/12 1,110 1,142 1,102 1,129 73,900
2016/07/11 1,105 1,112 1,061 1,080 99,400
2016/07/08 1,072 1,094 1,024 1,061 236,200
2016/07/07 1,138 1,180 1,092 1,098 131,500
2016/07/06 1,183 1,200 1,124 1,147 172,700
2016/07/05 1,270 1,273 1,209 1,220 146,200
2016/07/04 1,235 1,302 1,210 1,260 213,400
2016/07/01 1,147 1,230 1,147 1,225 163,700
2016/06/30 1,205 1,220 1,143 1,147 141,300
2016/06/29 1,160 1,182 1,133 1,174 117,700
2016/06/28 1,069 1,250 1,025 1,125 184,900
2016/06/27 1,040 1,102 1,036 1,079 169,000
2016/06/24 1,165 1,187 1,003 1,053 356,500
2016/06/23 1,109 1,138 1,094 1,135 144,800
2016/06/22 1,195 1,203 1,122 1,134 189,500
2016/06/21 1,182 1,248 1,149 1,201 287,600
2016/06/20 1,102 1,198 1,102 1,183 248,000
2016/06/17 1,116 1,148 1,077 1,102 201,000
2016/06/16 1,125 1,170 1,072 1,101 331,300
2016/06/15 1,094 1,170 1,086 1,126 334,600
2016/06/14 1,192 1,228 1,090 1,124 436,200
2016/06/13 1,250 1,288 1,204 1,234 199,000
2016/06/10 1,276 1,290 1,240 1,276 227,700
2016/06/09 1,221 1,320 1,191 1,276 626,300
2016/06/08 1,220 1,245 1,194 1,234 329,900
2016/06/07 1,258 1,292 1,156 1,193 530,400
2016/06/06 1,304 1,318 1,241 1,263 583,400
2016/06/03 1,186 1,329 1,181 1,325 725,100
2016/06/02 1,162 1,260 1,160 1,202 606,000
2016/06/01 1,197 1,224 1,159 1,184 398,300
2016/05/31 1,142 1,233 1,112 1,200 1,071,600
2016/05/30 1,020 1,135 1,013 1,121 603,200
2016/05/27 1,046 1,050 1,004 1,010 324,800
2016/05/26 1,085 1,085 997 1,061 477,600
2016/05/25 1,080 1,110 1,030 1,085 766,700
2016/05/24 992 1,061 972 1,039 656,400
2016/05/23 1,000 1,080 988 1,021 1,186,700
2016/05/20 864 957 830 952 634,600
2016/05/19 871 883 840 859 193,500
2016/05/18 854 877 835 856 282,500
2016/05/17 822 873 805 848 190,600
2016/05/16 819 862 807 833 253,400
2016/05/13 865 886 831 849 666,900
2016/05/12 773 792 769 781 55,800
2016/05/11 771 803 770 785 90,400
2016/05/10 801 801 762 780 108,500
2016/05/09 773 792 756 791 96,000
2016/05/06 724 751 717 749 80,600
2016/05/02 684 719 681 716 83,800
2016/04/28 739 755 712 724 107,000
2016/04/27 728 744 718 734 82,400
2016/04/26 809 812 715 736 260,900
2016/04/25 798 845 786 823 429,500
2016/04/22 765 790 758 787 116,600
2016/04/21 781 791 770 780 96,700
2016/04/20 790 808 763 768 203,500
2016/04/19 755 784 745 781 167,400
2016/04/18 741 750 718 730 99,000
2016/04/15 717 740 714 740 66,400
2016/04/14 712 742 710 718 77,800
2016/04/13 691 717 691 710 57,900
2016/04/12 714 718 684 688 84,400
2016/04/11 677 712 667 710 85,500
2016/04/08 660 681 640 674 72,400
2016/04/07 647 675 643 653 71,300
2016/04/06 653 658 632 653 94,900
2016/04/05 685 722 631 645 190,100
2016/04/04 680 711 673 692 85,900
2016/04/01 730 745 686 691 138,800
2016/03/31 732 739 715 726 128,300
2016/03/30 758 767 737 743 112,500
2016/03/29 706 752 706 743 121,500
2016/03/28 722 731 702 714 149,500
2016/03/25 747 747 722 726 164,000
2016/03/24 748 768 728 754 148,000
2016/03/23 762 770 745 751 104,800
2016/03/22 815 820 753 769 301,700
2016/03/18 780 789 742 755 320,600
2016/03/17 840 854 783 790 452,200
2016/03/16 845 864 816 820 485,400
2016/03/15 846 873 806 839 596,300
2016/03/14 786 880 780 861 1,348,400
2016/03/11 750 762 742 756 73,900
2016/03/10 731 770 728 758 113,400
2016/03/09 714 746 702 731 55,800
2016/03/08 760 770 715 726 119,200
2016/03/07 765 780 736 766 101,100
2016/03/04 730 790 728 750 182,000
2016/03/03 704 740 704 725 147,200
2016/03/02 718 728 693 713 120,700
2016/03/01 700 719 676 697 141,300
2016/02/29 732 750 702 705 143,500
2016/02/26 700 724 687 723 137,400
2016/02/25 725 754 682 695 326,800
2016/02/24 641 700 633 695 183,900
2016/02/23 689 715 649 660 175,900
2016/02/22 614 666 609 659 138,800
2016/02/19 620 620 585 612 62,300
2016/02/18 629 643 609 612 100,200
2016/02/17 601 651 575 599 146,200
2016/02/16 568 638 568 613 143,400
2016/02/15 576 583 540 580 138,000
2016/02/12 557 570 526 526 188,900
2016/02/10 626 648 575 589 152,200
2016/02/09 652 664 601 619 224,000
2016/02/08 651 700 642 682 101,300
2016/02/05 664 683 646 661 169,000
2016/02/04 703 703 670 675 190,700
2016/02/03 731 734 703 709 171,800
2016/02/02 783 783 732 735 254,900
2016/02/01 802 810 774 787 272,600
2016/01/29 811 813 765 796 496,000
2016/01/28 761 858 742 823 1,888,600
2016/01/27 730 761 720 761 449,900
2016/01/26 650 686 649 661 290,500
2016/01/25 651 689 640 669 343,200
2016/01/22 654 665 631 662 337,500
2016/01/21 632 680 613 614 522,700
2016/01/20 691 693 632 636 460,800
2016/01/19 696 710 669 685 399,100
2016/01/18 693 709 679 696 561,000
2016/01/15 755 824 704 724 1,013,100
2016/01/14 759 763 701 747 666,600
2016/01/13 758 793 742 777 785,800
2016/01/12 778 799 734 740 925,500
2016/01/08 774 818 745 793 1,284,200
2016/01/07 800 825 757 774 1,068,400
2016/01/06 850 879 770 806 2,442,800
2016/01/05 869 905 794 894 5,972,600
2016/01/04 796 890 785 873 6,969,200

このページの先頭へ