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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 993 | 1,002 | 974 | 980 | 208,200 | 980 |
| 2024-07-25 | 997 | 1,012 | 993 | 993 | 213,900 | 993 |
| 2024-07-24 | 1,031 | 1,043 | 1,016 | 1,017 | 119,100 | 1,017 |
| 2024-07-23 | 1,040 | 1,054 | 1,031 | 1,033 | 146,500 | 1,033 |
| 2024-07-22 | 1,070 | 1,073 | 1,037 | 1,040 | 172,700 | 1,040 |
| 2024-07-19 | 1,060 | 1,074 | 1,056 | 1,066 | 141,000 | 1,066 |
| 2024-07-18 | 1,076 | 1,093 | 1,066 | 1,066 | 217,800 | 1,066 |
| 2024-07-17 | 1,080 | 1,105 | 1,073 | 1,088 | 292,000 | 1,088 |
| 2024-07-16 | 1,069 | 1,079 | 1,062 | 1,066 | 159,600 | 1,066 |
| 2024-07-12 | 1,016 | 1,080 | 1,003 | 1,066 | 460,000 | 1,066 |
| 2024-07-11 | 1,010 | 1,025 | 1,001 | 1,023 | 192,200 | 1,023 |
| 2024-07-10 | 1,049 | 1,051 | 992 | 1,010 | 528,700 | 1,010 |
| 2024-07-09 | 1,041 | 1,059 | 1,032 | 1,053 | 179,700 | 1,053 |
| 2024-07-08 | 1,043 | 1,065 | 1,031 | 1,041 | 228,000 | 1,041 |
| 2024-07-05 | 1,031 | 1,043 | 1,024 | 1,031 | 125,300 | 1,031 |
| 2024-07-04 | 1,035 | 1,048 | 1,028 | 1,031 | 108,100 | 1,031 |
| 2024-07-03 | 1,027 | 1,039 | 1,022 | 1,035 | 134,000 | 1,035 |
| 2024-07-02 | 1,033 | 1,037 | 1,021 | 1,030 | 170,500 | 1,030 |
| 2024-07-01 | 1,066 | 1,066 | 1,028 | 1,032 | 171,800 | 1,032 |
| 2024-06-28 | 1,068 | 1,074 | 1,048 | 1,059 | 156,200 | 1,059 |
| 2024-06-27 | 1,070 | 1,080 | 1,057 | 1,063 | 182,900 | 1,063 |
| 2024-06-26 | 1,073 | 1,094 | 1,067 | 1,076 | 173,700 | 1,076 |
| 2024-06-25 | 1,076 | 1,089 | 1,066 | 1,073 | 248,200 | 1,073 |
| 2024-06-24 | 1,058 | 1,079 | 1,042 | 1,070 | 505,800 | 1,070 |
| 2024-06-21 | 1,034 | 1,048 | 1,018 | 1,018 | 229,700 | 1,018 |
| 2024-06-20 | 1,011 | 1,042 | 1,011 | 1,039 | 217,500 | 1,039 |
| 2024-06-19 | 1,041 | 1,049 | 1,021 | 1,026 | 231,200 | 1,026 |
| 2024-06-18 | 1,051 | 1,066 | 1,034 | 1,053 | 212,500 | 1,053 |
| 2024-06-17 | 1,048 | 1,052 | 1,015 | 1,050 | 296,300 | 1,050 |
| 2024-06-14 | 1,015 | 1,068 | 1,014 | 1,049 | 414,300 | 1,049 |
| 2024-06-13 | 1,056 | 1,064 | 1,024 | 1,024 | 258,700 | 1,024 |
| 2024-06-12 | 1,088 | 1,094 | 1,042 | 1,044 | 395,900 | 1,044 |
| 2024-06-11 | 1,080 | 1,085 | 1,068 | 1,083 | 156,700 | 1,083 |
| 2024-06-10 | 1,073 | 1,090 | 1,058 | 1,076 | 151,000 | 1,076 |
| 2024-06-07 | 1,066 | 1,089 | 1,066 | 1,079 | 146,200 | 1,079 |
| 2024-06-06 | 1,088 | 1,091 | 1,056 | 1,063 | 175,800 | 1,063 |
| 2024-06-05 | 1,085 | 1,105 | 1,070 | 1,070 | 179,700 | 1,070 |
| 2024-06-04 | 1,079 | 1,115 | 1,076 | 1,095 | 167,600 | 1,095 |
| 2024-06-03 | 1,113 | 1,116 | 1,086 | 1,089 | 177,400 | 1,089 |
| 2024-05-31 | 1,048 | 1,103 | 1,046 | 1,098 | 314,500 | 1,098 |
| 2024-05-30 | 1,050 | 1,090 | 1,047 | 1,085 | 296,900 | 1,085 |
| 2024-05-29 | 1,120 | 1,124 | 1,068 | 1,072 | 522,900 | 1,072 |
| 2024-05-28 | 1,150 | 1,184 | 1,145 | 1,145 | 259,500 | 1,145 |
| 2024-05-27 | 1,146 | 1,172 | 1,136 | 1,152 | 205,200 | 1,152 |
| 2024-05-24 | 1,140 | 1,174 | 1,131 | 1,157 | 277,000 | 1,157 |
| 2024-05-23 | 1,189 | 1,205 | 1,150 | 1,164 | 413,400 | 1,164 |
| 2024-05-22 | 1,227 | 1,233 | 1,176 | 1,176 | 457,200 | 1,176 |
| 2024-05-21 | 1,260 | 1,279 | 1,237 | 1,241 | 273,100 | 1,241 |
| 2024-05-20 | 1,250 | 1,285 | 1,235 | 1,255 | 449,300 | 1,255 |
| 2024-05-17 | 1,325 | 1,332 | 1,265 | 1,266 | 428,600 | 1,266 |
| 2024-05-16 | 1,302 | 1,350 | 1,291 | 1,338 | 557,400 | 1,338 |
| 2024-05-15 | 1,350 | 1,355 | 1,298 | 1,301 | 447,900 | 1,301 |
| 2024-05-14 | 1,335 | 1,369 | 1,301 | 1,332 | 663,300 | 1,332 |
| 2024-05-13 | 1,314 | 1,374 | 1,305 | 1,340 | 1,457,600 | 1,340 |
| 2024-05-10 | 1,250 | 1,255 | 1,180 | 1,194 | 573,400 | 1,194 |
| 2024-05-09 | 1,238 | 1,257 | 1,226 | 1,238 | 315,200 | 1,238 |
| 2024-05-08 | 1,222 | 1,253 | 1,219 | 1,241 | 248,800 | 1,241 |
| 2024-05-07 | 1,216 | 1,250 | 1,208 | 1,238 | 243,900 | 1,238 |
| 2024-05-02 | 1,196 | 1,208 | 1,185 | 1,190 | 181,500 | 1,190 |
| 2024-05-01 | 1,215 | 1,223 | 1,194 | 1,202 | 348,800 | 1,202 |
| 2024-04-30 | 1,228 | 1,238 | 1,197 | 1,224 | 374,500 | 1,224 |
| 2024-04-26 | 1,221 | 1,227 | 1,200 | 1,217 | 172,300 | 1,217 |
| 2024-04-25 | 1,235 | 1,237 | 1,206 | 1,208 | 171,400 | 1,208 |
| 2024-04-24 | 1,231 | 1,251 | 1,220 | 1,236 | 254,200 | 1,236 |
| 2024-04-23 | 1,242 | 1,248 | 1,197 | 1,217 | 182,100 | 1,217 |
| 2024-04-22 | 1,210 | 1,237 | 1,203 | 1,227 | 236,800 | 1,227 |
| 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
