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
2023-06-09931939906910957,700910
2023-06-089119538939271,632,400927
2023-06-079589929299412,068,100941
2023-06-061,0381,0549659733,433,400973
2023-06-051,0351,0359611,0153,756,7001,015
2023-06-028499008109002,490,900900
2023-06-017708467648341,877,900834
2023-05-317537907497671,068,300767
2023-05-30741761729752759,600752
2023-05-29747759729733590,100733
2023-05-267887907217221,054,900722
2023-05-257668147657791,823,000779
2023-05-24723749715744288,800744
2023-05-23726762724724436,700724
2023-05-22726728713725140,500725
2023-05-19733742713733178,500733
2023-05-18727744722738327,000738
2023-05-17698727694718376,300718
2023-05-16745745693696611,200696
2023-05-15696758696746789,900746
2023-05-126957366806991,178,600699
2023-05-11702726702710129,600710
2023-05-10721721705705127,500705
2023-05-09716731714720217,300720
2023-05-0870771370270788,200707
2023-05-02702715695708171,500708
2023-05-01692706692704167,800704
2023-04-28682688668688205,600688
2023-04-27664682664668206,600668
2023-04-26660668654664211,400664
2023-04-25695695667670296,000670
2023-04-24689704687687210,300687
2023-04-21706712681681472,900681
2023-04-20728733711718220,100718
2023-04-19710745706730546,300730
2023-04-18690703685703157,600703
2023-04-17701704684687204,300687
2023-04-14706715699699157,400699
2023-04-13703705692696162,300696
2023-04-12719719696711246,200711
2023-04-11690723690716348,800716
2023-04-10681687675686180,600686
2023-04-07681683658677276,100677
2023-04-06680692674677292,400677
2023-04-05715718688689358,400689
2023-04-04752752709712800,900712
2023-04-03730761727753577,500753
2023-03-31752755713714782,900714
2023-03-307807817417471,279,400747
2023-03-29684752682751900,300751
2023-03-28706723682684701,700684
2023-03-27659700654692415,300692
2023-03-24637648629644105,700644
2023-03-23635650625647111,100647
2023-03-2263664963364590,900645
2023-03-20639646625626146,100626
2023-03-17619647617641197,500641
2023-03-16606615600612217,100612
2023-03-15641643619622238,000622
2023-03-14640648637639156,700639
2023-03-13646656638656190,700656
2023-03-10685686666666252,400666
2023-03-09689695677693143,700693
2023-03-08693694681681130,700681
2023-03-07690702690696102,100696
2023-03-06684710681696224,900696
2023-03-03691696671678163,300678
2023-03-02688693683691111,700691
2023-03-01684699680688188,400688
2023-02-28678692673685150,000685
2023-02-27661678658678102,700678
2023-02-24676682658661188,200661
2023-02-22651670641668170,400668
2023-02-21648666640658237,600658
2023-02-20633654624654199,100654
2023-02-17651656625628482,400628
2023-02-16643662637661451,700661
2023-02-15689689644652463,100652
2023-02-14703703679689335,100689
2023-02-13738746696700589,800700
2023-02-10710711691693425,500693
2023-02-09709726704720170,600720
2023-02-08723729708721175,500721
2023-02-07722736719721142,500721
2023-02-06737742715719179,500719
2023-02-03742742730732125,400732
2023-02-02745752736742143,800742
2023-02-01732742727733159,200733
2023-01-31749753727729162,300729
2023-01-30742760734742599,300742
2023-01-27731742726734126,500734
2023-01-26747752733737114,100737
2023-01-25740749730747179,100747
2023-01-24750751734746192,800746
2023-01-23723745718741179,900741
2023-01-20714719707709149,400709
2023-01-19729730718718133,800718
2023-01-18720748713744237,800744
2023-01-17703720698718176,000718
2023-01-16709716702703175,300703
2023-01-13737743715719230,400719
2023-01-12762767739752220,600752
2023-01-11750770747763122,300763
2023-01-1074375874275670,900756
2023-01-0672473371073398,600733
2023-01-0572374172373372,400733
2023-01-04730746721722125,700722

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