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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,552 | 1,568 | 1,516 | 1,523 | 112,500 |
| 2021/12/29 | 1,552 | 1,594 | 1,550 | 1,566 | 77,800 |
| 2021/12/29 | 1 -> 3.00 分割 | ||||
| 2021/12/28 | 4,645 | 4,735 | 4,640 | 4,735 | 37,600 |
| 2021/12/27 | 4,640 | 4,640 | 4,545 | 4,575 | 37,500 |
| 2021/12/24 | 4,750 | 4,820 | 4,685 | 4,720 | 34,100 |
| 2021/12/23 | 4,880 | 4,880 | 4,710 | 4,740 | 40,700 |
| 2021/12/22 | 4,680 | 4,740 | 4,635 | 4,705 | 46,200 |
| 2021/12/21 | 4,515 | 4,580 | 4,415 | 4,570 | 56,400 |
| 2021/12/20 | 4,570 | 4,625 | 4,460 | 4,465 | 57,600 |
| 2021/12/17 | 4,730 | 4,730 | 4,575 | 4,615 | 67,100 |
| 2021/12/16 | 4,950 | 4,950 | 4,805 | 4,830 | 29,800 |
| 2021/12/15 | 4,855 | 4,935 | 4,780 | 4,820 | 35,500 |
| 2021/12/14 | 4,990 | 5,020 | 4,915 | 4,925 | 32,300 |
| 2021/12/13 | 5,140 | 5,140 | 4,985 | 5,020 | 32,400 |
| 2021/12/10 | 5,230 | 5,230 | 5,010 | 5,060 | 54,200 |
| 2021/12/09 | 5,300 | 5,360 | 5,240 | 5,250 | 32,800 |
| 2021/12/08 | 5,410 | 5,430 | 5,230 | 5,270 | 54,700 |
| 2021/12/07 | 5,150 | 5,280 | 5,030 | 5,260 | 65,100 |
| 2021/12/06 | 5,160 | 5,160 | 5,010 | 5,020 | 33,800 |
| 2021/12/03 | 5,230 | 5,240 | 5,100 | 5,200 | 56,300 |
| 2021/12/02 | 5,350 | 5,390 | 5,150 | 5,150 | 77,800 |
| 2021/12/01 | 5,600 | 5,620 | 5,390 | 5,430 | 69,300 |
| 2021/11/30 | 5,890 | 5,960 | 5,610 | 5,640 | 42,900 |
| 2021/11/29 | 5,730 | 5,940 | 5,720 | 5,720 | 50,400 |
| 2021/11/26 | 6,190 | 6,200 | 5,890 | 5,930 | 58,200 |
| 2021/11/25 | 6,200 | 6,250 | 6,060 | 6,110 | 32,000 |
| 2021/11/24 | 6,210 | 6,230 | 6,060 | 6,150 | 47,800 |
| 2021/11/22 | 6,310 | 6,410 | 6,140 | 6,290 | 79,200 |
| 2021/11/19 | 6,710 | 6,710 | 6,340 | 6,360 | 109,700 |
| 2021/11/18 | 6,940 | 6,990 | 6,590 | 6,740 | 94,400 |
| 2021/11/17 | 7,100 | 7,130 | 6,900 | 7,090 | 91,800 |
| 2021/11/16 | 7,050 | 7,180 | 6,790 | 7,140 | 155,200 |
| 2021/11/15 | 6,400 | 6,980 | 6,380 | 6,980 | 214,400 |
| 2021/11/12 | 6,000 | 6,050 | 5,900 | 5,980 | 44,400 |
| 2021/11/11 | 5,670 | 5,920 | 5,660 | 5,920 | 25,600 |
| 2021/11/10 | 5,720 | 5,780 | 5,660 | 5,700 | 13,100 |
| 2021/11/09 | 5,860 | 5,990 | 5,740 | 5,780 | 40,300 |
| 2021/11/08 | 5,830 | 5,870 | 5,760 | 5,820 | 23,600 |
| 2021/11/05 | 5,710 | 5,830 | 5,710 | 5,770 | 12,700 |
| 2021/11/04 | 5,760 | 5,800 | 5,650 | 5,760 | 20,300 |
| 2021/11/02 | 5,580 | 5,690 | 5,560 | 5,660 | 22,300 |
| 2021/11/01 | 5,560 | 5,590 | 5,470 | 5,590 | 15,100 |
| 2021/10/29 | 5,520 | 5,520 | 5,430 | 5,460 | 13,100 |
| 2021/10/28 | 5,420 | 5,580 | 5,420 | 5,530 | 22,200 |
| 2021/10/27 | 5,400 | 5,500 | 5,400 | 5,460 | 19,800 |
| 2021/10/26 | 5,450 | 5,470 | 5,400 | 5,400 | 11,100 |
| 2021/10/25 | 5,470 | 5,470 | 5,350 | 5,410 | 20,700 |
| 2021/10/22 | 5,420 | 5,490 | 5,410 | 5,420 | 11,600 |
| 2021/10/21 | 5,550 | 5,550 | 5,420 | 5,420 | 21,600 |
| 2021/10/20 | 5,820 | 5,820 | 5,530 | 5,540 | 27,600 |
| 2021/10/19 | 5,480 | 5,630 | 5,480 | 5,620 | 30,300 |
| 2021/10/18 | 5,560 | 5,600 | 5,460 | 5,480 | 23,500 |
| 2021/10/15 | 5,290 | 5,510 | 5,290 | 5,490 | 31,700 |
| 2021/10/14 | 5,340 | 5,440 | 5,300 | 5,300 | 32,100 |
| 2021/10/13 | 5,410 | 5,440 | 5,300 | 5,350 | 32,900 |
| 2021/10/12 | 5,620 | 5,630 | 5,390 | 5,410 | 36,200 |
| 2021/10/11 | 5,700 | 5,720 | 5,620 | 5,680 | 19,600 |
| 2021/10/08 | 5,700 | 5,760 | 5,690 | 5,700 | 13,700 |
| 2021/10/07 | 5,650 | 5,800 | 5,650 | 5,650 | 20,700 |
| 2021/10/06 | 5,690 | 5,780 | 5,640 | 5,650 | 31,600 |
| 2021/10/05 | 5,660 | 5,710 | 5,560 | 5,640 | 36,600 |
| 2021/10/04 | 6,000 | 6,000 | 5,760 | 5,760 | 22,100 |
| 2021/10/01 | 5,950 | 5,960 | 5,860 | 5,910 | 36,300 |
| 2021/09/30 | 5,860 | 5,990 | 5,860 | 5,960 | 24,800 |
| 2021/09/29 | 5,770 | 5,910 | 5,710 | 5,910 | 44,900 |
| 2021/09/28 | 5,950 | 5,950 | 5,820 | 5,840 | 39,800 |
| 2021/09/27 | 6,050 | 6,050 | 5,900 | 5,950 | 46,600 |
| 2021/09/24 | 6,090 | 6,150 | 6,040 | 6,090 | 52,800 |
| 2021/09/22 | 6,000 | 6,060 | 5,960 | 6,010 | 39,600 |
| 2021/09/21 | 6,020 | 6,140 | 5,990 | 6,080 | 43,600 |
| 2021/09/17 | 6,070 | 6,260 | 6,070 | 6,260 | 58,100 |
| 2021/09/16 | 6,040 | 6,130 | 5,970 | 6,060 | 66,000 |
| 2021/09/15 | 6,230 | 6,310 | 6,150 | 6,240 | 49,400 |
| 2021/09/14 | 6,390 | 6,400 | 6,090 | 6,260 | 92,400 |
| 2021/09/13 | 6,310 | 6,480 | 6,260 | 6,470 | 73,700 |
| 2021/09/10 | 6,150 | 6,310 | 6,120 | 6,310 | 63,900 |
| 2021/09/09 | 5,890 | 6,120 | 5,890 | 6,120 | 83,300 |
| 2021/09/08 | 5,860 | 5,900 | 5,760 | 5,890 | 64,700 |
| 2021/09/07 | 5,740 | 5,860 | 5,710 | 5,820 | 66,100 |
| 2021/09/06 | 5,490 | 5,680 | 5,470 | 5,670 | 61,000 |
| 2021/09/03 | 5,400 | 5,500 | 5,310 | 5,440 | 56,300 |
| 2021/09/02 | 5,500 | 5,550 | 5,440 | 5,460 | 72,400 |
| 2021/09/01 | 5,300 | 5,480 | 5,270 | 5,430 | 54,100 |
| 2021/08/31 | 5,240 | 5,350 | 5,210 | 5,290 | 42,000 |
| 2021/08/30 | 5,070 | 5,210 | 5,040 | 5,210 | 44,600 |
| 2021/08/27 | 4,955 | 5,070 | 4,880 | 5,040 | 37,600 |
| 2021/08/26 | 4,850 | 4,955 | 4,810 | 4,955 | 38,700 |
| 2021/08/25 | 4,770 | 4,825 | 4,700 | 4,800 | 42,000 |
| 2021/08/24 | 4,705 | 4,840 | 4,695 | 4,830 | 34,300 |
| 2021/08/23 | 4,635 | 4,715 | 4,580 | 4,690 | 30,300 |
| 2021/08/20 | 4,630 | 4,725 | 4,565 | 4,635 | 35,900 |
| 2021/08/19 | 4,615 | 4,720 | 4,595 | 4,625 | 20,200 |
| 2021/08/18 | 4,500 | 4,685 | 4,440 | 4,685 | 35,900 |
| 2021/08/17 | 4,625 | 4,630 | 4,465 | 4,500 | 39,100 |
| 2021/08/16 | 4,690 | 4,755 | 4,530 | 4,625 | 67,200 |
| 2021/08/13 | 4,660 | 4,825 | 4,515 | 4,800 | 127,200 |
| 2021/08/12 | 4,440 | 4,440 | 4,345 | 4,345 | 13,200 |
| 2021/08/11 | 4,430 | 4,450 | 4,350 | 4,410 | 11,400 |
| 2021/08/10 | 4,335 | 4,425 | 4,335 | 4,400 | 8,800 |
| 2021/08/06 | 4,375 | 4,415 | 4,320 | 4,335 | 9,400 |
| 2021/08/05 | 4,380 | 4,425 | 4,335 | 4,355 | 11,500 |
| 2021/08/04 | 4,435 | 4,455 | 4,380 | 4,380 | 16,100 |
| 2021/08/03 | 4,510 | 4,550 | 4,455 | 4,470 | 10,800 |
| 2021/08/02 | 4,455 | 4,520 | 4,420 | 4,510 | 11,000 |
| 2021/07/30 | 4,510 | 4,525 | 4,430 | 4,445 | 14,600 |
| 2021/07/29 | 4,485 | 4,530 | 4,460 | 4,520 | 13,200 |
| 2021/07/28 | 4,500 | 4,550 | 4,445 | 4,445 | 14,900 |
| 2021/07/27 | 4,470 | 4,515 | 4,455 | 4,500 | 13,900 |
| 2021/07/26 | 4,565 | 4,565 | 4,420 | 4,440 | 25,000 |
| 2021/07/21 | 4,580 | 4,590 | 4,490 | 4,495 | 11,600 |
| 2021/07/20 | 4,545 | 4,580 | 4,500 | 4,545 | 20,300 |
| 2021/07/19 | 4,610 | 4,620 | 4,545 | 4,545 | 26,600 |
| 2021/07/16 | 4,625 | 4,700 | 4,610 | 4,650 | 19,800 |
| 2021/07/15 | 4,795 | 4,795 | 4,620 | 4,635 | 27,000 |
| 2021/07/14 | 4,750 | 4,800 | 4,750 | 4,765 | 5,300 |
| 2021/07/13 | 4,830 | 4,850 | 4,775 | 4,775 | 10,900 |
| 2021/07/12 | 4,765 | 4,800 | 4,750 | 4,800 | 11,000 |
| 2021/07/09 | 4,650 | 4,725 | 4,605 | 4,695 | 28,000 |
| 2021/07/08 | 4,810 | 4,840 | 4,675 | 4,675 | 25,200 |
| 2021/07/07 | 4,780 | 4,840 | 4,765 | 4,790 | 13,000 |
| 2021/07/06 | 4,860 | 4,895 | 4,805 | 4,805 | 7,900 |
| 2021/07/05 | 4,815 | 4,885 | 4,805 | 4,840 | 13,300 |
| 2021/07/02 | 4,740 | 4,840 | 4,720 | 4,815 | 12,300 |
| 2021/07/01 | 4,915 | 4,915 | 4,770 | 4,770 | 18,100 |
| 2021/06/30 | 4,935 | 5,000 | 4,880 | 4,900 | 33,400 |
| 2021/06/29 | 4,895 | 4,960 | 4,845 | 4,870 | 25,100 |
| 2021/06/28 | 4,820 | 4,935 | 4,815 | 4,920 | 23,000 |
| 2021/06/25 | 4,920 | 4,960 | 4,805 | 4,805 | 43,500 |
| 2021/06/24 | 4,830 | 4,895 | 4,810 | 4,865 | 34,800 |
| 2021/06/23 | 4,770 | 4,835 | 4,735 | 4,785 | 32,000 |
| 2021/06/22 | 4,660 | 4,770 | 4,650 | 4,735 | 39,100 |
| 2021/06/21 | 4,640 | 4,680 | 4,535 | 4,590 | 48,800 |
| 2021/06/18 | 4,710 | 4,765 | 4,690 | 4,710 | 28,000 |
| 2021/06/17 | 4,820 | 4,820 | 4,710 | 4,720 | 24,700 |
| 2021/06/16 | 4,835 | 4,835 | 4,750 | 4,805 | 37,500 |
| 2021/06/15 | 4,875 | 4,905 | 4,850 | 4,855 | 21,900 |
| 2021/06/14 | 4,890 | 4,915 | 4,840 | 4,875 | 24,300 |
| 2021/06/11 | 4,995 | 5,020 | 4,835 | 4,850 | 46,500 |
| 2021/06/10 | 4,880 | 4,970 | 4,845 | 4,935 | 42,600 |
| 2021/06/09 | 4,825 | 4,925 | 4,785 | 4,880 | 45,100 |
| 2021/06/08 | 4,865 | 4,895 | 4,815 | 4,835 | 43,700 |
| 2021/06/07 | 4,745 | 4,870 | 4,735 | 4,860 | 53,200 |
| 2021/06/04 | 4,770 | 4,800 | 4,685 | 4,710 | 52,700 |
| 2021/06/03 | 4,720 | 4,770 | 4,680 | 4,735 | 35,100 |
| 2021/06/02 | 4,780 | 4,815 | 4,675 | 4,720 | 68,500 |
| 2021/06/01 | 4,830 | 4,910 | 4,770 | 4,795 | 70,800 |
| 2021/05/31 | 4,905 | 4,950 | 4,815 | 4,820 | 70,100 |
| 2021/05/28 | 5,140 | 5,140 | 4,935 | 4,955 | 87,200 |
| 2021/05/27 | 5,130 | 5,180 | 5,090 | 5,140 | 41,700 |
| 2021/05/26 | 5,270 | 5,300 | 5,170 | 5,220 | 64,600 |
| 2021/05/25 | 5,500 | 5,550 | 5,320 | 5,340 | 62,700 |
| 2021/05/24 | 5,540 | 5,570 | 5,440 | 5,510 | 55,100 |
| 2021/05/21 | 5,320 | 5,570 | 5,320 | 5,500 | 96,500 |
| 2021/05/20 | 5,430 | 5,520 | 5,350 | 5,350 | 81,500 |
| 2021/05/19 | 5,380 | 5,560 | 5,360 | 5,490 | 62,600 |
| 2021/05/18 | 5,080 | 5,520 | 5,080 | 5,460 | 118,200 |
| 2021/05/17 | 5,030 | 5,250 | 5,000 | 5,040 | 116,000 |
| 2021/05/14 | 4,835 | 4,835 | 4,750 | 4,800 | 24,100 |
| 2021/05/13 | 4,805 | 4,865 | 4,720 | 4,720 | 32,000 |
| 2021/05/12 | 4,965 | 5,040 | 4,835 | 4,890 | 22,900 |
| 2021/05/11 | 5,150 | 5,150 | 4,980 | 4,985 | 29,200 |
| 2021/05/10 | 5,230 | 5,230 | 5,080 | 5,160 | 23,300 |
| 2021/05/07 | 5,150 | 5,250 | 5,130 | 5,240 | 15,600 |
| 2021/05/06 | 5,260 | 5,270 | 5,140 | 5,140 | 27,600 |
| 2021/04/30 | 5,300 | 5,330 | 5,240 | 5,270 | 19,000 |
| 2021/04/28 | 5,400 | 5,400 | 5,250 | 5,310 | 23,800 |
| 2021/04/27 | 5,400 | 5,420 | 5,360 | 5,400 | 13,400 |
| 2021/04/26 | 5,350 | 5,390 | 5,280 | 5,370 | 9,000 |
| 2021/04/23 | 5,300 | 5,390 | 5,230 | 5,270 | 20,700 |
| 2021/04/22 | 5,230 | 5,290 | 5,230 | 5,250 | 13,500 |
| 2021/04/21 | 5,280 | 5,320 | 5,210 | 5,230 | 24,800 |
| 2021/04/20 | 5,340 | 5,340 | 5,260 | 5,280 | 14,300 |
| 2021/04/19 | 5,360 | 5,360 | 5,280 | 5,340 | 14,900 |
| 2021/04/16 | 5,290 | 5,380 | 5,270 | 5,330 | 16,600 |
| 2021/04/15 | 5,240 | 5,300 | 5,160 | 5,290 | 22,000 |
| 2021/04/14 | 5,250 | 5,280 | 5,120 | 5,240 | 43,400 |
| 2021/04/13 | 5,330 | 5,350 | 5,260 | 5,270 | 15,700 |
| 2021/04/12 | 5,410 | 5,410 | 5,280 | 5,330 | 19,600 |
| 2021/04/09 | 5,230 | 5,430 | 5,210 | 5,350 | 34,200 |
| 2021/04/08 | 5,320 | 5,330 | 5,240 | 5,240 | 22,400 |
| 2021/04/07 | 5,220 | 5,380 | 5,210 | 5,320 | 31,800 |
| 2021/04/06 | 5,440 | 5,480 | 5,270 | 5,280 | 32,600 |
| 2021/04/05 | 5,440 | 5,440 | 5,320 | 5,350 | 40,600 |
| 2021/04/02 | 5,440 | 5,520 | 5,360 | 5,430 | 33,700 |
| 2021/04/01 | 5,490 | 5,490 | 5,350 | 5,390 | 47,900 |
| 2021/03/31 | 5,390 | 5,540 | 5,310 | 5,480 | 48,300 |
| 2021/03/30 | 5,590 | 5,720 | 5,390 | 5,390 | 57,400 |
| 2021/03/29 | 5,780 | 5,780 | 5,590 | 5,650 | 45,700 |
| 2021/03/26 | 5,600 | 5,770 | 5,570 | 5,680 | 73,700 |
| 2021/03/25 | 5,540 | 5,580 | 5,380 | 5,550 | 51,700 |
| 2021/03/24 | 5,520 | 5,560 | 5,440 | 5,460 | 46,100 |
| 2021/03/23 | 5,460 | 5,680 | 5,460 | 5,570 | 73,700 |
| 2021/03/22 | 5,530 | 5,550 | 5,420 | 5,430 | 53,800 |
| 2021/03/19 | 5,410 | 5,620 | 5,390 | 5,560 | 111,600 |
| 2021/03/18 | 5,500 | 5,530 | 5,380 | 5,470 | 51,800 |
| 2021/03/17 | 5,340 | 5,550 | 5,310 | 5,510 | 72,700 |
| 2021/03/16 | 5,220 | 5,430 | 5,200 | 5,350 | 79,900 |
| 2021/03/15 | 4,960 | 5,190 | 4,920 | 5,180 | 62,700 |
| 2021/03/12 | 4,765 | 4,970 | 4,760 | 4,960 | 86,800 |
| 2021/03/11 | 4,705 | 4,770 | 4,660 | 4,745 | 90,200 |
| 2021/03/10 | 4,840 | 4,900 | 4,735 | 4,760 | 53,100 |
| 2021/03/09 | 4,895 | 4,945 | 4,820 | 4,875 | 41,400 |
| 2021/03/08 | 5,000 | 5,040 | 4,860 | 4,900 | 101,800 |
| 2021/03/05 | 5,190 | 5,190 | 4,955 | 5,040 | 94,000 |
| 2021/03/04 | 5,140 | 5,310 | 5,080 | 5,280 | 100,700 |
| 2021/03/03 | 5,330 | 5,490 | 5,220 | 5,240 | 116,800 |
| 2021/03/02 | 5,370 | 5,470 | 5,280 | 5,300 | 81,100 |
| 2021/03/01 | 5,400 | 5,420 | 5,220 | 5,350 | 79,300 |
| 2021/02/26 | 5,150 | 5,440 | 5,150 | 5,360 | 137,400 |
| 2021/02/25 | 5,300 | 5,330 | 5,080 | 5,240 | 81,300 |
| 2021/02/24 | 5,150 | 5,450 | 5,100 | 5,220 | 170,100 |
| 2021/02/22 | 5,000 | 5,150 | 4,915 | 5,080 | 160,700 |
| 2021/02/19 | 4,570 | 5,050 | 4,565 | 4,965 | 237,600 |
| 2021/02/18 | 4,750 | 4,750 | 4,570 | 4,640 | 42,600 |
| 2021/02/17 | 4,740 | 4,785 | 4,680 | 4,750 | 63,500 |
| 2021/02/16 | 4,600 | 4,900 | 4,600 | 4,805 | 172,100 |
| 2021/02/15 | 4,420 | 4,640 | 4,370 | 4,595 | 152,600 |
| 2021/02/12 | 4,280 | 4,300 | 4,245 | 4,280 | 22,200 |
| 2021/02/10 | 4,230 | 4,285 | 4,195 | 4,250 | 25,600 |
| 2021/02/09 | 4,320 | 4,320 | 4,230 | 4,235 | 24,100 |
| 2021/02/08 | 4,305 | 4,305 | 4,245 | 4,275 | 27,400 |
| 2021/02/05 | 4,320 | 4,365 | 4,260 | 4,305 | 30,500 |
| 2021/02/04 | 4,315 | 4,470 | 4,300 | 4,300 | 79,800 |
| 2021/02/03 | 4,225 | 4,315 | 4,225 | 4,285 | 42,300 |
| 2021/02/02 | 4,140 | 4,240 | 4,100 | 4,210 | 54,800 |
| 2021/02/01 | 4,050 | 4,120 | 4,010 | 4,115 | 23,400 |
| 2021/01/29 | 4,155 | 4,190 | 4,030 | 4,050 | 48,100 |
| 2021/01/28 | 4,150 | 4,175 | 4,105 | 4,130 | 30,700 |
| 2021/01/27 | 4,205 | 4,220 | 4,160 | 4,210 | 17,800 |
| 2021/01/26 | 4,250 | 4,260 | 4,150 | 4,175 | 47,500 |
| 2021/01/25 | 4,245 | 4,300 | 4,195 | 4,250 | 42,500 |
| 2021/01/22 | 4,145 | 4,215 | 4,145 | 4,195 | 44,500 |
| 2021/01/21 | 4,080 | 4,150 | 4,065 | 4,140 | 33,500 |
| 2021/01/20 | 4,115 | 4,115 | 4,045 | 4,065 | 34,200 |
| 2021/01/19 | 4,160 | 4,170 | 4,065 | 4,100 | 36,500 |
| 2021/01/18 | 4,050 | 4,150 | 4,025 | 4,145 | 42,800 |
| 2021/01/15 | 4,085 | 4,095 | 4,025 | 4,070 | 35,700 |
| 2021/01/14 | 4,080 | 4,150 | 4,070 | 4,085 | 44,000 |
| 2021/01/13 | 4,180 | 4,185 | 4,065 | 4,080 | 75,000 |
| 2021/01/12 | 4,220 | 4,245 | 4,115 | 4,165 | 80,400 |
| 2021/01/08 | 4,335 | 4,370 | 4,255 | 4,280 | 54,100 |
| 2021/01/07 | 4,480 | 4,480 | 4,305 | 4,330 | 76,800 |
| 2021/01/06 | 4,465 | 4,530 | 4,425 | 4,430 | 45,900 |
| 2021/01/05 | 4,540 | 4,565 | 4,425 | 4,465 | 48,800 |
| 2021/01/04 | 4,650 | 4,650 | 4,455 | 4,560 | 66,500 |