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
2024-06-211,0341,0481,0181,018229,7001,018
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