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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,241 | 1,246 | 1,190 | 1,210 | 399,300 | 1,210 |
| 2024-04-18 | 1,251 | 1,269 | 1,231 | 1,256 | 217,000 | 1,256 |
| 2024-04-17 | 1,255 | 1,278 | 1,237 | 1,256 | 311,700 | 1,256 |
| 2024-04-16 | 1,251 | 1,282 | 1,242 | 1,254 | 312,100 | 1,254 |
| 2024-04-15 | 1,270 | 1,289 | 1,263 | 1,280 | 178,500 | 1,280 |
| 2024-04-12 | 1,295 | 1,321 | 1,281 | 1,300 | 276,600 | 1,300 |
| 2024-04-11 | 1,296 | 1,312 | 1,282 | 1,290 | 312,300 | 1,290 |
| 2024-04-10 | 1,312 | 1,361 | 1,312 | 1,318 | 601,600 | 1,318 |
| 2024-04-09 | 1,261 | 1,301 | 1,255 | 1,291 | 423,500 | 1,291 |
| 2024-04-08 | 1,280 | 1,285 | 1,244 | 1,255 | 317,700 | 1,255 |
| 2024-04-05 | 1,240 | 1,269 | 1,234 | 1,269 | 335,700 | 1,269 |
| 2024-04-04 | 1,287 | 1,302 | 1,266 | 1,273 | 413,600 | 1,273 |
| 2024-04-03 | 1,276 | 1,310 | 1,261 | 1,280 | 416,900 | 1,280 |
| 2024-04-02 | 1,336 | 1,339 | 1,303 | 1,307 | 295,800 | 1,307 |
| 2024-04-01 | 1,349 | 1,350 | 1,297 | 1,315 | 403,300 | 1,315 |
| 2024-03-29 | 1,373 | 1,376 | 1,334 | 1,351 | 320,200 | 1,351 |
| 2024-03-28 | 1,368 | 1,378 | 1,341 | 1,343 | 303,000 | 1,343 |
| 2024-03-27 | 1,386 | 1,390 | 1,338 | 1,357 | 671,900 | 1,357 |
| 2024-03-26 | 1,427 | 1,442 | 1,400 | 1,407 | 524,200 | 1,407 |
| 2024-03-25 | 1,461 | 1,513 | 1,451 | 1,451 | 544,700 | 1,451 |
| 2024-03-22 | 1,471 | 1,477 | 1,431 | 1,450 | 444,500 | 1,450 |
| 2024-03-21 | 1,515 | 1,530 | 1,463 | 1,464 | 456,800 | 1,464 |
| 2024-03-19 | 1,482 | 1,502 | 1,457 | 1,479 | 416,500 | 1,479 |
| 2024-03-18 | 1,429 | 1,475 | 1,404 | 1,464 | 421,100 | 1,464 |
| 2024-03-15 | 1,444 | 1,450 | 1,402 | 1,429 | 436,100 | 1,429 |
| 2024-03-14 | 1,467 | 1,475 | 1,396 | 1,432 | 797,700 | 1,432 |
| 2024-03-13 | 1,540 | 1,546 | 1,478 | 1,496 | 653,900 | 1,496 |
| 2024-03-12 | 1,435 | 1,525 | 1,434 | 1,524 | 875,100 | 1,524 |
| 2024-03-11 | 1,455 | 1,470 | 1,404 | 1,454 | 1,377,500 | 1,454 |
| 2024-03-08 | 1,580 | 1,612 | 1,511 | 1,513 | 1,372,500 | 1,513 |
| 2024-03-07 | 1,610 | 1,652 | 1,543 | 1,575 | 1,565,300 | 1,575 |
| 2024-03-06 | 1,554 | 1,572 | 1,523 | 1,564 | 1,472,000 | 1,564 |
| 2024-03-05 | 1,569 | 1,642 | 1,513 | 1,634 | 1,253,200 | 1,634 |
| 2024-03-04 | 1,570 | 1,604 | 1,527 | 1,554 | 1,307,500 | 1,554 |
| 2024-03-01 | 1,574 | 1,574 | 1,493 | 1,518 | 1,185,000 | 1,518 |
| 2024-02-29 | 1,560 | 1,595 | 1,530 | 1,575 | 770,300 | 1,575 |
| 2024-02-28 | 1,649 | 1,673 | 1,617 | 1,621 | 861,700 | 1,621 |
| 2024-02-27 | 1,720 | 1,752 | 1,630 | 1,653 | 1,768,400 | 1,653 |
| 2024-02-26 | 1,700 | 1,778 | 1,665 | 1,720 | 3,918,000 | 1,720 |
| 2024-02-22 | 1,416 | 1,480 | 1,367 | 1,480 | 1,217,200 | 1,480 |
| 2024-02-21 | 1,358 | 1,365 | 1,333 | 1,356 | 596,700 | 1,356 |
| 2024-02-20 | 1,451 | 1,459 | 1,381 | 1,398 | 832,200 | 1,398 |
| 2024-02-19 | 1,397 | 1,435 | 1,346 | 1,435 | 834,500 | 1,435 |
| 2024-02-16 | 1,358 | 1,406 | 1,338 | 1,378 | 882,900 | 1,378 |
| 2024-02-15 | 1,350 | 1,382 | 1,328 | 1,373 | 913,500 | 1,373 |
| 2024-02-14 | 1,227 | 1,341 | 1,218 | 1,328 | 1,099,900 | 1,328 |
| 2024-02-13 | 1,314 | 1,325 | 1,233 | 1,253 | 952,300 | 1,253 |
| 2024-02-09 | 1,254 | 1,300 | 1,254 | 1,274 | 483,500 | 1,274 |
| 2024-02-08 | 1,250 | 1,283 | 1,230 | 1,270 | 425,300 | 1,270 |
| 2024-02-07 | 1,230 | 1,266 | 1,188 | 1,262 | 735,900 | 1,262 |
| 2024-02-06 | 1,265 | 1,298 | 1,245 | 1,260 | 2,268,800 | 1,260 |
| 2024-02-05 | 1,137 | 1,137 | 1,102 | 1,123 | 281,100 | 1,123 |
| 2024-02-02 | 1,150 | 1,164 | 1,129 | 1,133 | 274,700 | 1,133 |
| 2024-02-01 | 1,138 | 1,153 | 1,116 | 1,135 | 329,000 | 1,135 |
| 2024-01-31 | 1,170 | 1,175 | 1,137 | 1,174 | 425,000 | 1,174 |
| 2024-01-30 | 1,203 | 1,228 | 1,185 | 1,185 | 379,900 | 1,185 |
| 2024-01-29 | 1,214 | 1,223 | 1,191 | 1,197 | 206,400 | 1,197 |
| 2024-01-26 | 1,205 | 1,225 | 1,188 | 1,204 | 306,500 | 1,204 |
| 2024-01-25 | 1,193 | 1,239 | 1,182 | 1,232 | 401,100 | 1,232 |
| 2024-01-24 | 1,199 | 1,248 | 1,184 | 1,195 | 627,800 | 1,195 |
| 2024-01-23 | 1,223 | 1,232 | 1,192 | 1,209 | 517,300 | 1,209 |
| 2024-01-22 | 1,128 | 1,216 | 1,114 | 1,216 | 595,800 | 1,216 |
| 2024-01-19 | 1,104 | 1,118 | 1,087 | 1,110 | 201,500 | 1,110 |
| 2024-01-18 | 1,133 | 1,142 | 1,105 | 1,110 | 235,800 | 1,110 |
| 2024-01-17 | 1,140 | 1,172 | 1,137 | 1,146 | 355,300 | 1,146 |
| 2024-01-16 | 1,123 | 1,150 | 1,111 | 1,129 | 212,800 | 1,129 |
| 2024-01-15 | 1,130 | 1,130 | 1,105 | 1,122 | 197,000 | 1,122 |
| 2024-01-12 | 1,146 | 1,156 | 1,102 | 1,120 | 400,500 | 1,120 |
| 2024-01-11 | 1,164 | 1,168 | 1,142 | 1,142 | 286,900 | 1,142 |
| 2024-01-10 | 1,157 | 1,188 | 1,142 | 1,158 | 548,100 | 1,158 |
| 2024-01-09 | 1,095 | 1,151 | 1,092 | 1,148 | 420,400 | 1,148 |
| 2024-01-05 | 1,120 | 1,121 | 1,073 | 1,078 | 307,900 | 1,078 |
| 2024-01-04 | 1,078 | 1,130 | 1,060 | 1,130 | 288,200 | 1,130 |
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
