3655 (株)ブレインパッドの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	931	939	906	910	957,700	910
2023-06-08	911	953	893	927	1,632,400	927
2023-06-07	958	992	929	941	2,068,100	941
2023-06-06	1,038	1,054	965	973	3,433,400	973
2023-06-05	1,035	1,035	961	1,015	3,756,700	1,015
2023-06-02	849	900	810	900	2,490,900	900
2023-06-01	770	846	764	834	1,877,900	834
2023-05-31	753	790	749	767	1,068,300	767
2023-05-30	741	761	729	752	759,600	752
2023-05-29	747	759	729	733	590,100	733
2023-05-26	788	790	721	722	1,054,900	722
2023-05-25	766	814	765	779	1,823,000	779
2023-05-24	723	749	715	744	288,800	744
2023-05-23	726	762	724	724	436,700	724
2023-05-22	726	728	713	725	140,500	725
2023-05-19	733	742	713	733	178,500	733
2023-05-18	727	744	722	738	327,000	738
2023-05-17	698	727	694	718	376,300	718
2023-05-16	745	745	693	696	611,200	696
2023-05-15	696	758	696	746	789,900	746
2023-05-12	695	736	680	699	1,178,600	699
2023-05-11	702	726	702	710	129,600	710
2023-05-10	721	721	705	705	127,500	705
2023-05-09	716	731	714	720	217,300	720
2023-05-08	707	713	702	707	88,200	707
2023-05-02	702	715	695	708	171,500	708
2023-05-01	692	706	692	704	167,800	704
2023-04-28	682	688	668	688	205,600	688
2023-04-27	664	682	664	668	206,600	668
2023-04-26	660	668	654	664	211,400	664
2023-04-25	695	695	667	670	296,000	670
2023-04-24	689	704	687	687	210,300	687
2023-04-21	706	712	681	681	472,900	681
2023-04-20	728	733	711	718	220,100	718
2023-04-19	710	745	706	730	546,300	730
2023-04-18	690	703	685	703	157,600	703
2023-04-17	701	704	684	687	204,300	687
2023-04-14	706	715	699	699	157,400	699
2023-04-13	703	705	692	696	162,300	696
2023-04-12	719	719	696	711	246,200	711
2023-04-11	690	723	690	716	348,800	716
2023-04-10	681	687	675	686	180,600	686
2023-04-07	681	683	658	677	276,100	677
2023-04-06	680	692	674	677	292,400	677
2023-04-05	715	718	688	689	358,400	689
2023-04-04	752	752	709	712	800,900	712
2023-04-03	730	761	727	753	577,500	753
2023-03-31	752	755	713	714	782,900	714
2023-03-30	780	781	741	747	1,279,400	747
2023-03-29	684	752	682	751	900,300	751
2023-03-28	706	723	682	684	701,700	684
2023-03-27	659	700	654	692	415,300	692
2023-03-24	637	648	629	644	105,700	644
2023-03-23	635	650	625	647	111,100	647
2023-03-22	636	649	633	645	90,900	645
2023-03-20	639	646	625	626	146,100	626
2023-03-17	619	647	617	641	197,500	641
2023-03-16	606	615	600	612	217,100	612
2023-03-15	641	643	619	622	238,000	622
2023-03-14	640	648	637	639	156,700	639
2023-03-13	646	656	638	656	190,700	656
2023-03-10	685	686	666	666	252,400	666
2023-03-09	689	695	677	693	143,700	693
2023-03-08	693	694	681	681	130,700	681
2023-03-07	690	702	690	696	102,100	696
2023-03-06	684	710	681	696	224,900	696
2023-03-03	691	696	671	678	163,300	678
2023-03-02	688	693	683	691	111,700	691
2023-03-01	684	699	680	688	188,400	688
2023-02-28	678	692	673	685	150,000	685
2023-02-27	661	678	658	678	102,700	678
2023-02-24	676	682	658	661	188,200	661
2023-02-22	651	670	641	668	170,400	668
2023-02-21	648	666	640	658	237,600	658
2023-02-20	633	654	624	654	199,100	654
2023-02-17	651	656	625	628	482,400	628
2023-02-16	643	662	637	661	451,700	661
2023-02-15	689	689	644	652	463,100	652
2023-02-14	703	703	679	689	335,100	689
2023-02-13	738	746	696	700	589,800	700
2023-02-10	710	711	691	693	425,500	693
2023-02-09	709	726	704	720	170,600	720
2023-02-08	723	729	708	721	175,500	721
2023-02-07	722	736	719	721	142,500	721
2023-02-06	737	742	715	719	179,500	719
2023-02-03	742	742	730	732	125,400	732
2023-02-02	745	752	736	742	143,800	742
2023-02-01	732	742	727	733	159,200	733
2023-01-31	749	753	727	729	162,300	729
2023-01-30	742	760	734	742	599,300	742
2023-01-27	731	742	726	734	126,500	734
2023-01-26	747	752	733	737	114,100	737
2023-01-25	740	749	730	747	179,100	747
2023-01-24	750	751	734	746	192,800	746
2023-01-23	723	745	718	741	179,900	741
2023-01-20	714	719	707	709	149,400	709
2023-01-19	729	730	718	718	133,800	718
2023-01-18	720	748	713	744	237,800	744
2023-01-17	703	720	698	718	176,000	718
2023-01-16	709	716	702	703	175,300	703
2023-01-13	737	743	715	719	230,400	719
2023-01-12	762	767	739	752	220,600	752
2023-01-11	750	770	747	763	122,300	763
2023-01-10	743	758	742	756	70,900	756
2023-01-06	724	733	710	733	98,600	733
2023-01-05	723	741	723	733	72,400	733
2023-01-04	730	746	721	722	125,700	722

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

3655 (株)ブレインパッド の時系列データ [2023年度]

3655 (株)ブレインパッドの時系列データ [2023年度]