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
2023/12/29 1,082 1,109 1,064 1,104 208,200
2023/12/28 1,115 1,122 1,098 1,099 222,800
2023/12/27 1,128 1,139 1,105 1,124 380,500
2023/12/26 1,086 1,147 1,086 1,125 646,400
2023/12/25 1,067 1,129 1,059 1,091 602,400
2023/12/22 1,040 1,060 1,040 1,044 155,800
2023/12/21 1,020 1,048 1,013 1,042 211,000
2023/12/20 1,031 1,069 1,026 1,049 373,200
2023/12/19 960 1,030 960 1,030 398,600
2023/12/18 954 969 950 959 145,800
2023/12/15 948 970 940 966 222,400
2023/12/14 967 984 930 947 326,300
2023/12/13 966 969 945 961 282,800
2023/12/12 997 1,000 950 965 316,800
2023/12/11 984 985 966 983 210,800
2023/12/08 986 1,006 978 981 279,400
2023/12/07 1,018 1,021 987 1,007 402,300
2023/12/06 1,054 1,093 1,032 1,048 395,700
2023/12/05 1,079 1,105 1,042 1,045 551,800
2023/12/04 1,032 1,073 1,032 1,066 553,700
2023/12/01 1,025 1,035 1,012 1,022 142,600
2023/11/30 1,032 1,039 1,012 1,024 157,300
2023/11/29 1,025 1,060 1,025 1,032 235,800
2023/11/28 1,038 1,045 1,009 1,025 223,300
2023/11/27 1,063 1,069 1,030 1,039 237,500
2023/11/24 1,061 1,078 1,051 1,057 312,800
2023/11/22 1,069 1,088 1,045 1,058 484,400
2023/11/21 1,037 1,070 1,002 1,070 744,800
2023/11/20 975 1,033 974 1,022 609,400
2023/11/17 972 974 944 967 351,800
2023/11/16 985 993 968 985 267,500
2023/11/15 1,018 1,034 983 991 400,000
2023/11/14 1,033 1,049 990 995 595,200
2023/11/13 980 1,030 964 1,015 1,802,400
2023/11/10 872 908 872 888 310,200
2023/11/09 886 890 867 887 111,500
2023/11/08 874 891 870 882 228,000
2023/11/07 852 868 847 865 126,400
2023/11/06 855 859 835 852 195,100
2023/11/02 802 842 801 840 247,400
2023/11/01 812 814 794 794 126,600
2023/10/31 802 808 776 808 251,700
2023/10/30 797 810 791 794 194,200
2023/10/27 798 810 785 808 161,100
2023/10/26 802 819 801 801 174,900
2023/10/25 835 838 823 826 131,800
2023/10/24 804 836 781 835 300,700
2023/10/23 803 819 790 800 191,900
2023/10/20 803 825 796 818 167,200
2023/10/19 830 839 818 818 272,200
2023/10/18 844 859 823 859 222,100
2023/10/17 830 847 830 845 134,100
2023/10/16 839 839 821 821 216,800
2023/10/13 855 877 845 847 203,700
2023/10/12 839 864 831 863 186,300
2023/10/11 847 858 836 841 141,100
2023/10/10 868 868 845 848 171,500
2023/10/06 859 866 847 862 146,000
2023/10/05 840 863 834 857 223,300
2023/10/04 841 846 822 826 307,500
2023/10/03 879 898 862 864 429,000
2023/10/02 873 903 870 882 340,100
2023/09/29 870 880 861 865 167,500
2023/09/28 873 891 867 875 198,500
2023/09/27 848 873 844 873 144,600
2023/09/26 877 877 848 850 261,400
2023/09/25 873 888 866 888 161,300
2023/09/22 830 875 828 868 225,500
2023/09/21 848 859 841 844 205,600
2023/09/20 865 870 848 848 379,500
2023/09/19 895 897 871 879 202,600
2023/09/15 894 895 874 889 256,800
2023/09/14 893 897 874 879 276,200
2023/09/13 899 912 893 894 144,700
2023/09/12 904 917 901 903 157,600
2023/09/11 918 924 893 893 242,000
2023/09/08 894 922 893 918 260,300
2023/09/07 910 912 895 899 277,900
2023/09/06 924 935 913 913 223,900
2023/09/05 916 933 909 920 230,600
2023/09/04 932 939 914 924 383,600
2023/09/01 985 985 937 939 575,400
2023/08/31 968 989 953 986 356,800
2023/08/30 990 991 964 967 340,900
2023/08/29 942 985 939 981 523,300
2023/08/28 922 947 916 942 385,200
2023/08/25 903 919 895 914 330,000
2023/08/24 915 944 907 927 739,900
2023/08/23 895 902 875 877 216,800
2023/08/22 887 910 885 898 317,700
2023/08/21 845 881 839 879 383,400
2023/08/18 893 893 851 853 683,600
2023/08/17 935 945 902 908 349,100
2023/08/16 908 934 901 934 510,400
2023/08/15 997 1,001 916 923 1,076,400
2023/08/14 939 1,030 939 992 1,515,800
2023/08/10 968 968 939 954 461,600
2023/08/09 975 983 956 978 243,000
2023/08/08 980 1,002 969 972 451,700
2023/08/07 946 996 932 991 454,100
2023/08/04 948 972 948 961 242,500
2023/08/03 934 986 930 958 847,400
2023/08/02 941 942 926 935 296,800
2023/08/01 940 975 930 956 602,700
2023/07/31 934 948 913 933 287,300
2023/07/28 909 937 894 929 448,300
2023/07/27 917 939 915 934 222,000
2023/07/26 926 927 904 923 419,300
2023/07/25 943 945 926 933 194,700
2023/07/24 949 964 937 946 248,200
2023/07/21 944 949 923 938 381,100
2023/07/20 941 976 938 958 450,400
2023/07/19 967 972 945 953 433,600
2023/07/18 971 995 962 966 495,400
2023/07/14 980 992 968 978 607,600
2023/07/13 942 970 933 966 449,300
2023/07/12 949 955 922 935 333,200
2023/07/11 950 964 934 937 445,200
2023/07/10 927 950 918 950 524,300
2023/07/07 911 938 910 935 487,700
2023/07/06 976 978 935 936 875,700
2023/07/05 1,000 1,013 990 999 516,000
2023/07/04 978 1,017 975 1,015 888,300
2023/07/03 981 982 959 975 352,000
2023/06/30 970 984 940 972 804,500
2023/06/29 955 990 955 986 812,200
2023/06/28 950 968 938 950 622,000
2023/06/27 928 940 903 938 626,900
2023/06/26 956 967 924 938 836,200
2023/06/23 1,015 1,049 957 968 1,576,400
2023/06/22 989 1,014 976 993 959,100
2023/06/21 1,014 1,036 993 1,001 1,120,900
2023/06/20 1,050 1,054 993 1,025 1,639,400
2023/06/19 1,039 1,065 1,003 1,053 2,675,700
2023/06/16 927 1,035 926 1,031 2,473,800
2023/06/15 920 942 911 912 795,900
2023/06/14 943 945 898 915 1,442,200
2023/06/13 988 989 947 957 1,869,200
2023/06/12 940 1,005 928 994 2,168,200
2023/06/09 931 939 906 910 957,700
2023/06/08 911 953 893 927 1,632,400
2023/06/07 958 992 929 941 2,068,100
2023/06/06 1,038 1,054 965 973 3,433,400
2023/06/05 1,035 1,035 961 1,015 3,756,700
2023/06/02 849 900 810 900 2,490,900
2023/06/01 770 846 764 834 1,877,900
2023/05/31 753 790 749 767 1,068,300
2023/05/30 741 761 729 752 759,600
2023/05/29 747 759 729 733 590,100
2023/05/26 788 790 721 722 1,054,900
2023/05/25 766 814 765 779 1,823,000
2023/05/24 723 749 715 744 288,800
2023/05/23 726 762 724 724 436,700
2023/05/22 726 728 713 725 140,500
2023/05/19 733 742 713 733 178,500
2023/05/18 727 744 722 738 327,000
2023/05/17 698 727 694 718 376,300
2023/05/16 745 745 693 696 611,200
2023/05/15 696 758 696 746 789,900
2023/05/12 695 736 680 699 1,178,600
2023/05/11 702 726 702 710 129,600
2023/05/10 721 721 705 705 127,500
2023/05/09 716 731 714 720 217,300
2023/05/08 707 713 702 707 88,200
2023/05/02 702 715 695 708 171,500
2023/05/01 692 706 692 704 167,800
2023/04/28 682 688 668 688 205,600
2023/04/27 664 682 664 668 206,600
2023/04/26 660 668 654 664 211,400
2023/04/25 695 695 667 670 296,000
2023/04/24 689 704 687 687 210,300
2023/04/21 706 712 681 681 472,900
2023/04/20 728 733 711 718 220,100
2023/04/19 710 745 706 730 546,300
2023/04/18 690 703 685 703 157,600
2023/04/17 701 704 684 687 204,300
2023/04/14 706 715 699 699 157,400
2023/04/13 703 705 692 696 162,300
2023/04/12 719 719 696 711 246,200
2023/04/11 690 723 690 716 348,800
2023/04/10 681 687 675 686 180,600
2023/04/07 681 683 658 677 276,100
2023/04/06 680 692 674 677 292,400
2023/04/05 715 718 688 689 358,400
2023/04/04 752 752 709 712 800,900
2023/04/03 730 761 727 753 577,500
2023/03/31 752 755 713 714 782,900
2023/03/30 780 781 741 747 1,279,400
2023/03/29 684 752 682 751 900,300
2023/03/28 706 723 682 684 701,700
2023/03/27 659 700 654 692 415,300
2023/03/24 637 648 629 644 105,700
2023/03/23 635 650 625 647 111,100
2023/03/22 636 649 633 645 90,900
2023/03/20 639 646 625 626 146,100
2023/03/17 619 647 617 641 197,500
2023/03/16 606 615 600 612 217,100
2023/03/15 641 643 619 622 238,000
2023/03/14 640 648 637 639 156,700
2023/03/13 646 656 638 656 190,700
2023/03/10 685 686 666 666 252,400
2023/03/09 689 695 677 693 143,700
2023/03/08 693 694 681 681 130,700
2023/03/07 690 702 690 696 102,100
2023/03/06 684 710 681 696 224,900
2023/03/03 691 696 671 678 163,300
2023/03/02 688 693 683 691 111,700
2023/03/01 684 699 680 688 188,400
2023/02/28 678 692 673 685 150,000
2023/02/27 661 678 658 678 102,700
2023/02/24 676 682 658 661 188,200
2023/02/22 651 670 641 668 170,400
2023/02/21 648 666 640 658 237,600
2023/02/20 633 654 624 654 199,100
2023/02/17 651 656 625 628 482,400
2023/02/16 643 662 637 661 451,700
2023/02/15 689 689 644 652 463,100
2023/02/14 703 703 679 689 335,100
2023/02/13 738 746 696 700 589,800
2023/02/10 710 711 691 693 425,500
2023/02/09 709 726 704 720 170,600
2023/02/08 723 729 708 721 175,500
2023/02/07 722 736 719 721 142,500
2023/02/06 737 742 715 719 179,500
2023/02/03 742 742 730 732 125,400
2023/02/02 745 752 736 742 143,800
2023/02/01 732 742 727 733 159,200
2023/01/31 749 753 727 729 162,300
2023/01/30 742 760 734 742 599,300
2023/01/27 731 742 726 734 126,500
2023/01/26 747 752 733 737 114,100
2023/01/25 740 749 730 747 179,100
2023/01/24 750 751 734 746 192,800
2023/01/23 723 745 718 741 179,900
2023/01/20 714 719 707 709 149,400
2023/01/19 729 730 718 718 133,800
2023/01/18 720 748 713 744 237,800
2023/01/17 703 720 698 718 176,000
2023/01/16 709 716 702 703 175,300
2023/01/13 737 743 715 719 230,400
2023/01/12 762 767 739 752 220,600
2023/01/11 750 770 747 763 122,300
2023/01/10 743 758 742 756 70,900
2023/01/06 724 733 710 733 98,600
2023/01/05 723 741 723 733 72,400
2023/01/04 730 746 721 722 125,700

このページの先頭へ