3655 (株)ブレインパッド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 977 | 988 | 916 | 940 | 398,900 | 940 |
| 2025-04-03 | 980 | 1,007 | 972 | 992 | 331,700 | 992 |
| 2025-04-02 | 1,028 | 1,030 | 1,009 | 1,030 | 137,300 | 1,030 |
| 2025-04-01 | 1,030 | 1,043 | 1,018 | 1,018 | 134,700 | 1,018 |
| 2025-03-31 | 1,036 | 1,048 | 1,016 | 1,025 | 350,600 | 1,025 |
| 2025-03-28 | 1,071 | 1,086 | 1,058 | 1,066 | 175,400 | 1,066 |
| 2025-03-27 | 1,076 | 1,082 | 1,060 | 1,071 | 233,300 | 1,071 |
| 2025-03-26 | 1,089 | 1,095 | 1,077 | 1,090 | 129,800 | 1,090 |
| 2025-03-25 | 1,107 | 1,117 | 1,082 | 1,085 | 175,000 | 1,085 |
| 2025-03-24 | 1,117 | 1,127 | 1,102 | 1,104 | 172,900 | 1,104 |
| 2025-03-21 | 1,115 | 1,116 | 1,100 | 1,109 | 187,100 | 1,109 |
| 2025-03-19 | 1,128 | 1,134 | 1,110 | 1,111 | 186,400 | 1,111 |
| 2025-03-18 | 1,124 | 1,138 | 1,103 | 1,132 | 199,200 | 1,132 |
| 2025-03-17 | 1,104 | 1,121 | 1,093 | 1,116 | 161,100 | 1,116 |
| 2025-03-14 | 1,091 | 1,103 | 1,079 | 1,098 | 181,800 | 1,098 |
| 2025-03-13 | 1,129 | 1,129 | 1,082 | 1,091 | 258,000 | 1,091 |
| 2025-03-12 | 1,080 | 1,144 | 1,075 | 1,123 | 336,800 | 1,123 |
| 2025-03-11 | 1,041 | 1,089 | 1,020 | 1,080 | 418,600 | 1,080 |
| 2025-03-10 | 1,109 | 1,135 | 1,090 | 1,095 | 198,900 | 1,095 |
| 2025-03-07 | 1,101 | 1,131 | 1,100 | 1,109 | 303,300 | 1,109 |
| 2025-03-06 | 1,129 | 1,143 | 1,105 | 1,118 | 224,300 | 1,118 |
| 2025-03-05 | 1,135 | 1,135 | 1,090 | 1,111 | 331,600 | 1,111 |
| 2025-03-04 | 1,125 | 1,157 | 1,113 | 1,145 | 285,700 | 1,145 |
| 2025-03-03 | 1,154 | 1,160 | 1,113 | 1,132 | 308,400 | 1,132 |
| 2025-02-28 | 1,136 | 1,149 | 1,112 | 1,131 | 386,500 | 1,131 |
| 2025-02-27 | 1,190 | 1,199 | 1,154 | 1,166 | 265,700 | 1,166 |
| 2025-02-26 | 1,175 | 1,182 | 1,150 | 1,172 | 349,900 | 1,172 |
| 2025-02-25 | 1,220 | 1,260 | 1,179 | 1,184 | 462,800 | 1,184 |
| 2025-02-21 | 1,260 | 1,284 | 1,245 | 1,245 | 283,500 | 1,245 |
| 2025-02-20 | 1,324 | 1,348 | 1,247 | 1,277 | 580,000 | 1,277 |
| 2025-02-19 | 1,300 | 1,335 | 1,290 | 1,317 | 271,000 | 1,317 |
| 2025-02-18 | 1,308 | 1,323 | 1,268 | 1,310 | 553,100 | 1,310 |
| 2025-02-17 | 1,332 | 1,353 | 1,294 | 1,317 | 421,200 | 1,317 |
| 2025-02-14 | 1,336 | 1,408 | 1,326 | 1,344 | 729,900 | 1,344 |
| 2025-02-13 | 1,310 | 1,379 | 1,278 | 1,341 | 1,021,800 | 1,341 |
| 2025-02-12 | 1,224 | 1,394 | 1,188 | 1,315 | 2,783,400 | 1,315 |
| 2025-02-10 | 1,166 | 1,238 | 1,160 | 1,222 | 485,100 | 1,222 |
| 2025-02-07 | 1,153 | 1,192 | 1,148 | 1,178 | 344,900 | 1,178 |
| 2025-02-06 | 1,143 | 1,159 | 1,132 | 1,150 | 237,500 | 1,150 |
| 2025-02-05 | 1,131 | 1,140 | 1,116 | 1,127 | 178,100 | 1,127 |
| 2025-02-04 | 1,126 | 1,141 | 1,124 | 1,127 | 165,600 | 1,127 |
| 2025-02-03 | 1,150 | 1,153 | 1,121 | 1,121 | 239,200 | 1,121 |
| 2025-01-31 | 1,143 | 1,156 | 1,132 | 1,135 | 203,800 | 1,135 |
| 2025-01-30 | 1,170 | 1,176 | 1,128 | 1,160 | 642,600 | 1,160 |
| 2025-01-29 | 1,204 | 1,250 | 1,190 | 1,197 | 942,700 | 1,197 |
| 2025-01-28 | 1,105 | 1,233 | 1,095 | 1,190 | 635,800 | 1,190 |
| 2025-01-27 | 1,140 | 1,144 | 1,105 | 1,111 | 361,600 | 1,111 |
| 2025-01-24 | 1,140 | 1,154 | 1,123 | 1,150 | 242,100 | 1,150 |
| 2025-01-23 | 1,100 | 1,174 | 1,088 | 1,133 | 483,400 | 1,133 |
| 2025-01-22 | 1,112 | 1,124 | 1,085 | 1,085 | 300,400 | 1,085 |
| 2025-01-21 | 1,081 | 1,089 | 1,058 | 1,082 | 176,300 | 1,082 |
| 2025-01-20 | 1,091 | 1,091 | 1,074 | 1,077 | 123,800 | 1,077 |
| 2025-01-17 | 1,076 | 1,093 | 1,072 | 1,080 | 185,900 | 1,080 |
| 2025-01-16 | 1,115 | 1,133 | 1,103 | 1,106 | 216,700 | 1,106 |
| 2025-01-15 | 1,121 | 1,124 | 1,084 | 1,095 | 283,500 | 1,095 |
| 2025-01-14 | 1,110 | 1,128 | 1,105 | 1,116 | 307,400 | 1,116 |
| 2025-01-10 | 1,150 | 1,160 | 1,121 | 1,121 | 269,300 | 1,121 |
| 2025-01-09 | 1,165 | 1,183 | 1,143 | 1,169 | 554,100 | 1,169 |
| 2025-01-08 | 1,225 | 1,225 | 1,195 | 1,215 | 432,600 | 1,215 |
| 2025-01-07 | 1,256 | 1,261 | 1,223 | 1,253 | 308,700 | 1,253 |
| 2025-01-06 | 1,327 | 1,333 | 1,226 | 1,226 | 815,800 | 1,226 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-11-28]1株→2株 [2012-02-27]1株→3株