3655 (株)ブレインパッド の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,0721,1791,0551,1741,184,3001,174
2024-12-051,0441,0881,0391,080568,4001,080
2024-12-041,0031,0609871,033397,7001,033
2024-12-031,0181,0189941,005237,1001,005
2024-12-021,0131,0309981,016401,7001,016
2024-11-299691,007964983189,700983
2024-11-2896599596597492,400974
2024-11-27992999962970131,800970
2024-11-26987990969987217,200987
2024-11-251,0161,0229931,000200,4001,000
2024-11-221,0101,0289991,006240,4001,006
2024-11-211,0261,0339981,008233,1001,008
2024-11-201,0191,0291,0061,011185,6001,011
2024-11-199901,0359851,025315,1001,025
2024-11-189871,054981982491,400982
2024-11-159861,004956986414,100986
2024-11-141,0061,028972992525,900992
2024-11-139631,0409441,0181,382,8001,018
2024-11-12826915818913266,600913
2024-11-11805818790816184,700816
2024-11-08802821800805149,200805
2024-11-07806818795799116,000799
2024-11-06815816795802126,700802
2024-11-0580881380180964,700809
2024-11-0180881280080392,700803
2024-10-3181282180781970,100819
2024-10-30817821806815109,400815
2024-10-2980081579781565,200815
2024-10-28760804760801108,100801
2024-10-25790790766771113,800771
2024-10-24780785774781107,400781
2024-10-2379579678278792,400787
2024-10-22827829796796211,500796
2024-10-21810837803828120,500828
2024-10-18823833808812135,200812
2024-10-17827829813823112,100823
2024-10-16834853823827217,800827
2024-10-15846852833840134,900840
2024-10-11821839815826116,500826
2024-10-10825829808808117,100808
2024-10-0981782681682081,300820
2024-10-08821821809810123,400810
2024-10-07836845830833114,500833
2024-10-0482383682182694,100826
2024-10-0383083281781981,900819
2024-10-02834834813817180,100817
2024-10-01854860845849122,400849
2024-09-30852862837843163,800843
2024-09-27878884868881131,400881
2024-09-26837869837869129,200869
2024-09-25840848832832106,500832
2024-09-24850861844844116,200844
2024-09-20854854836839178,700839
2024-09-19834848832839132,100839
2024-09-18833839819821127,900821
2024-09-17820829808823165,700823
2024-09-13848849818820183,200820
2024-09-12856870843849190,600849
2024-09-11845853826834260,400834
2024-09-10864867850859211,500859
2024-09-09828857824850299,300850
2024-09-06875877856861201,300861
2024-09-05851917851865453,600865
2024-09-04865876848851195,000851
2024-09-03891907883895138,300895
2024-09-02916925885886150,500886
2024-08-3089090088889782,500897
2024-08-29900909888890108,700890
2024-08-28926930902908152,900908
2024-08-27934937922934153,600934
2024-08-26889937884934254,600934
2024-08-23894900881896193,200896
2024-08-22895907887902123,400902
2024-08-21900913891898145,100898
2024-08-20875922875910226,100910
2024-08-19855880851861220,700861
2024-08-16845858837855192,700855
2024-08-15849852829830250,500830
2024-08-14841859823857312,700857
2024-08-13795833765831560,300831
2024-08-09843868835855372,900855
2024-08-08832859828828245,800828
2024-08-07804858804832286,400832
2024-08-06802840794823460,300823
2024-08-05825839735743782,600743
2024-08-02928928884885434,200885
2024-08-01982990952980365,500980
2024-07-31988988957988303,200988
2024-07-301,0101,011985994205,700994
2024-07-291,0041,0199981,018195,5001,018
2024-07-269931,002974980208,200980
2024-07-259971,012993993213,900993
2024-07-241,0311,0431,0161,017119,1001,017
2024-07-231,0401,0541,0311,033146,5001,033
2024-07-221,0701,0731,0371,040172,7001,040
2024-07-191,0601,0741,0561,066141,0001,066
2024-07-181,0761,0931,0661,066217,8001,066
2024-07-171,0801,1051,0731,088292,0001,088
2024-07-161,0691,0791,0621,066159,6001,066
2024-07-121,0161,0801,0031,066460,0001,066
2024-07-111,0101,0251,0011,023192,2001,023
2024-07-101,0491,0519921,010528,7001,010
2024-07-091,0411,0591,0321,053179,7001,053
2024-07-081,0431,0651,0311,041228,0001,041
2024-07-051,0311,0431,0241,031125,3001,031
2024-07-041,0351,0481,0281,031108,1001,031
2024-07-031,0271,0391,0221,035134,0001,035
2024-07-021,0331,0371,0211,030170,5001,030
2024-07-011,0661,0661,0281,032171,8001,032
2024-06-281,0681,0741,0481,059156,2001,059
2024-06-271,0701,0801,0571,063182,9001,063
2024-06-261,0731,0941,0671,076173,7001,076
2024-06-251,0761,0891,0661,073248,2001,073
2024-06-241,0581,0791,0421,070505,8001,070
2024-06-211,0341,0481,0181,018229,7001,018
2024-06-201,0111,0421,0111,039217,5001,039
2024-06-191,0411,0491,0211,026231,2001,026
2024-06-181,0511,0661,0341,053212,5001,053
2024-06-171,0481,0521,0151,050296,3001,050
2024-06-141,0151,0681,0141,049414,3001,049
2024-06-131,0561,0641,0241,024258,7001,024
2024-06-121,0881,0941,0421,044395,9001,044
2024-06-111,0801,0851,0681,083156,7001,083
2024-06-101,0731,0901,0581,076151,0001,076
2024-06-071,0661,0891,0661,079146,2001,079
2024-06-061,0881,0911,0561,063175,8001,063
2024-06-051,0851,1051,0701,070179,7001,070
2024-06-041,0791,1151,0761,095167,6001,095
2024-06-031,1131,1161,0861,089177,4001,089
2024-05-311,0481,1031,0461,098314,5001,098
2024-05-301,0501,0901,0471,085296,9001,085
2024-05-291,1201,1241,0681,072522,9001,072
2024-05-281,1501,1841,1451,145259,5001,145
2024-05-271,1461,1721,1361,152205,2001,152
2024-05-241,1401,1741,1311,157277,0001,157
2024-05-231,1891,2051,1501,164413,4001,164
2024-05-221,2271,2331,1761,176457,2001,176
2024-05-211,2601,2791,2371,241273,1001,241
2024-05-201,2501,2851,2351,255449,3001,255
2024-05-171,3251,3321,2651,266428,6001,266
2024-05-161,3021,3501,2911,338557,4001,338
2024-05-151,3501,3551,2981,301447,9001,301
2024-05-141,3351,3691,3011,332663,3001,332
2024-05-131,3141,3741,3051,3401,457,6001,340
2024-05-101,2501,2551,1801,194573,4001,194
2024-05-091,2381,2571,2261,238315,2001,238
2024-05-081,2221,2531,2191,241248,8001,241
2024-05-071,2161,2501,2081,238243,9001,238
2024-05-021,1961,2081,1851,190181,5001,190
2024-05-011,2151,2231,1941,202348,8001,202
2024-04-301,2281,2381,1971,224374,5001,224
2024-04-261,2211,2271,2001,217172,3001,217
2024-04-251,2351,2371,2061,208171,4001,208
2024-04-241,2311,2511,2201,236254,2001,236
2024-04-231,2421,2481,1971,217182,1001,217
2024-04-221,2101,2371,2031,227236,8001,227
2024-04-191,2411,2461,1901,210399,3001,210
2024-04-181,2511,2691,2311,256217,0001,256
2024-04-171,2551,2781,2371,256311,7001,256
2024-04-161,2511,2821,2421,254312,1001,254
2024-04-151,2701,2891,2631,280178,5001,280
2024-04-121,2951,3211,2811,300276,6001,300
2024-04-111,2961,3121,2821,290312,3001,290
2024-04-101,3121,3611,3121,318601,6001,318
2024-04-091,2611,3011,2551,291423,5001,291
2024-04-081,2801,2851,2441,255317,7001,255
2024-04-051,2401,2691,2341,269335,7001,269
2024-04-041,2871,3021,2661,273413,6001,273
2024-04-031,2761,3101,2611,280416,9001,280
2024-04-021,3361,3391,3031,307295,8001,307
2024-04-011,3491,3501,2971,315403,3001,315
2024-03-291,3731,3761,3341,351320,2001,351
2024-03-281,3681,3781,3411,343303,0001,343
2024-03-271,3861,3901,3381,357671,9001,357
2024-03-261,4271,4421,4001,407524,2001,407
2024-03-251,4611,5131,4511,451544,7001,451
2024-03-221,4711,4771,4311,450444,5001,450
2024-03-211,5151,5301,4631,464456,8001,464
2024-03-191,4821,5021,4571,479416,5001,479
2024-03-181,4291,4751,4041,464421,1001,464
2024-03-151,4441,4501,4021,429436,1001,429
2024-03-141,4671,4751,3961,432797,7001,432
2024-03-131,5401,5461,4781,496653,9001,496
2024-03-121,4351,5251,4341,524875,1001,524
2024-03-111,4551,4701,4041,4541,377,5001,454
2024-03-081,5801,6121,5111,5131,372,5001,513
2024-03-071,6101,6521,5431,5751,565,3001,575
2024-03-061,5541,5721,5231,5641,472,0001,564
2024-03-051,5691,6421,5131,6341,253,2001,634
2024-03-041,5701,6041,5271,5541,307,5001,554
2024-03-011,5741,5741,4931,5181,185,0001,518
2024-02-291,5601,5951,5301,575770,3001,575
2024-02-281,6491,6731,6171,621861,7001,621
2024-02-271,7201,7521,6301,6531,768,4001,653
2024-02-261,7001,7781,6651,7203,918,0001,720
2024-02-221,4161,4801,3671,4801,217,2001,480
2024-02-211,3581,3651,3331,356596,7001,356
2024-02-201,4511,4591,3811,398832,2001,398
2024-02-191,3971,4351,3461,435834,5001,435
2024-02-161,3581,4061,3381,378882,9001,378
2024-02-151,3501,3821,3281,373913,5001,373
2024-02-141,2271,3411,2181,3281,099,9001,328
2024-02-131,3141,3251,2331,253952,3001,253
2024-02-091,2541,3001,2541,274483,5001,274
2024-02-081,2501,2831,2301,270425,3001,270
2024-02-071,2301,2661,1881,262735,9001,262
2024-02-061,2651,2981,2451,2602,268,8001,260
2024-02-051,1371,1371,1021,123281,1001,123
2024-02-021,1501,1641,1291,133274,7001,133
2024-02-011,1381,1531,1161,135329,0001,135
2024-01-311,1701,1751,1371,174425,0001,174
2024-01-301,2031,2281,1851,185379,9001,185
2024-01-291,2141,2231,1911,197206,4001,197
2024-01-261,2051,2251,1881,204306,5001,204
2024-01-251,1931,2391,1821,232401,1001,232
2024-01-241,1991,2481,1841,195627,8001,195
2024-01-231,2231,2321,1921,209517,3001,209
2024-01-221,1281,2161,1141,216595,8001,216
2024-01-191,1041,1181,0871,110201,5001,110
2024-01-181,1331,1421,1051,110235,8001,110
2024-01-171,1401,1721,1371,146355,3001,146
2024-01-161,1231,1501,1111,129212,8001,129
2024-01-151,1301,1301,1051,122197,0001,122
2024-01-121,1461,1561,1021,120400,5001,120
2024-01-111,1641,1681,1421,142286,9001,142
2024-01-101,1571,1881,1421,158548,1001,158
2024-01-091,0951,1511,0921,148420,4001,148
2024-01-051,1201,1211,0731,078307,9001,078
2024-01-041,0781,1301,0601,130288,2001,130

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