3655 (株)ブレインパッド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,302 | 1,312 | 1,276 | 1,276 | 266,400 | 1,276 |
| 2025-07-02 | 1,277 | 1,308 | 1,268 | 1,289 | 421,400 | 1,289 |
| 2025-07-01 | 1,354 | 1,358 | 1,301 | 1,307 | 561,000 | 1,307 |
| 2025-06-30 | 1,390 | 1,410 | 1,341 | 1,351 | 537,300 | 1,351 |
| 2025-06-27 | 1,399 | 1,403 | 1,350 | 1,376 | 534,100 | 1,376 |
| 2025-06-26 | 1,438 | 1,448 | 1,397 | 1,404 | 442,800 | 1,404 |
| 2025-06-25 | 1,451 | 1,466 | 1,406 | 1,440 | 422,000 | 1,440 |
| 2025-06-24 | 1,401 | 1,455 | 1,386 | 1,445 | 610,200 | 1,445 |
| 2025-06-23 | 1,362 | 1,378 | 1,341 | 1,364 | 345,500 | 1,364 |
| 2025-06-20 | 1,410 | 1,417 | 1,375 | 1,376 | 449,700 | 1,376 |
| 2025-06-19 | 1,430 | 1,469 | 1,420 | 1,421 | 470,000 | 1,421 |
| 2025-06-18 | 1,440 | 1,455 | 1,407 | 1,414 | 410,700 | 1,414 |
| 2025-06-17 | 1,482 | 1,493 | 1,432 | 1,439 | 543,400 | 1,439 |
| 2025-06-16 | 1,413 | 1,465 | 1,401 | 1,452 | 654,200 | 1,452 |
| 2025-06-13 | 1,457 | 1,539 | 1,403 | 1,420 | 1,622,700 | 1,420 |
| 2025-06-12 | 1,364 | 1,432 | 1,346 | 1,427 | 807,300 | 1,427 |
| 2025-06-11 | 1,324 | 1,377 | 1,317 | 1,361 | 594,700 | 1,361 |
| 2025-06-10 | 1,355 | 1,360 | 1,303 | 1,320 | 631,500 | 1,320 |
| 2025-06-09 | 1,280 | 1,340 | 1,273 | 1,340 | 881,000 | 1,340 |
| 2025-06-06 | 1,250 | 1,254 | 1,220 | 1,220 | 217,200 | 1,220 |
| 2025-06-05 | 1,289 | 1,298 | 1,220 | 1,246 | 461,100 | 1,246 |
| 2025-06-04 | 1,302 | 1,329 | 1,283 | 1,303 | 263,500 | 1,303 |
| 2025-06-03 | 1,289 | 1,316 | 1,283 | 1,296 | 192,000 | 1,296 |
| 2025-06-02 | 1,308 | 1,333 | 1,263 | 1,292 | 322,000 | 1,292 |
| 2025-05-30 | 1,258 | 1,346 | 1,249 | 1,309 | 548,100 | 1,309 |
| 2025-05-29 | 1,275 | 1,287 | 1,259 | 1,263 | 207,700 | 1,263 |
| 2025-05-28 | 1,261 | 1,279 | 1,241 | 1,251 | 254,500 | 1,251 |
| 2025-05-27 | 1,222 | 1,260 | 1,212 | 1,259 | 293,800 | 1,259 |
| 2025-05-26 | 1,171 | 1,228 | 1,159 | 1,220 | 456,500 | 1,220 |
| 2025-05-23 | 1,172 | 1,187 | 1,147 | 1,173 | 509,300 | 1,173 |
| 2025-05-22 | 1,204 | 1,212 | 1,194 | 1,194 | 275,500 | 1,194 |
| 2025-05-21 | 1,253 | 1,262 | 1,207 | 1,212 | 355,100 | 1,212 |
| 2025-05-20 | 1,274 | 1,284 | 1,240 | 1,240 | 209,700 | 1,240 |
| 2025-05-19 | 1,270 | 1,298 | 1,255 | 1,274 | 266,700 | 1,274 |
| 2025-05-16 | 1,263 | 1,291 | 1,261 | 1,269 | 249,000 | 1,269 |
| 2025-05-15 | 1,290 | 1,312 | 1,265 | 1,282 | 309,700 | 1,282 |
| 2025-05-14 | 1,310 | 1,344 | 1,292 | 1,301 | 513,800 | 1,301 |
| 2025-05-13 | 1,292 | 1,330 | 1,260 | 1,321 | 832,300 | 1,321 |
| 2025-05-12 | 1,105 | 1,300 | 1,105 | 1,292 | 2,279,100 | 1,292 |
| 2025-05-09 | 1,119 | 1,168 | 1,054 | 1,087 | 1,492,300 | 1,087 |
| 2025-05-08 | 1,099 | 1,114 | 1,083 | 1,114 | 329,700 | 1,114 |
| 2025-05-07 | 1,080 | 1,106 | 1,063 | 1,090 | 428,800 | 1,090 |
| 2025-05-02 | 1,034 | 1,068 | 1,027 | 1,059 | 442,800 | 1,059 |
| 2025-05-01 | 1,051 | 1,058 | 1,023 | 1,036 | 196,100 | 1,036 |
| 2025-04-30 | 1,056 | 1,063 | 1,037 | 1,051 | 135,800 | 1,051 |
| 2025-04-28 | 1,050 | 1,067 | 1,044 | 1,057 | 178,200 | 1,057 |
| 2025-04-25 | 1,034 | 1,042 | 1,024 | 1,030 | 154,600 | 1,030 |
| 2025-04-24 | 1,035 | 1,046 | 1,010 | 1,016 | 142,800 | 1,016 |
| 2025-04-23 | 1,029 | 1,040 | 1,016 | 1,030 | 154,100 | 1,030 |
| 2025-04-22 | 1,036 | 1,041 | 1,010 | 1,016 | 122,700 | 1,016 |
| 2025-04-21 | 1,043 | 1,065 | 1,028 | 1,037 | 170,200 | 1,037 |
| 2025-04-18 | 1,018 | 1,048 | 1,011 | 1,046 | 153,900 | 1,046 |
| 2025-04-17 | 999 | 1,022 | 990 | 1,021 | 113,200 | 1,021 |
| 2025-04-16 | 1,020 | 1,024 | 988 | 995 | 161,400 | 995 |
| 2025-04-15 | 1,028 | 1,036 | 1,015 | 1,018 | 108,300 | 1,018 |
| 2025-04-14 | 1,037 | 1,051 | 1,013 | 1,014 | 233,200 | 1,014 |
| 2025-04-11 | 946 | 1,029 | 933 | 1,028 | 373,900 | 1,028 |
| 2025-04-10 | 990 | 990 | 951 | 975 | 350,900 | 975 |
| 2025-04-09 | 907 | 908 | 859 | 885 | 392,300 | 885 |
| 2025-04-08 | 890 | 933 | 889 | 926 | 435,600 | 926 |
| 2025-04-07 | 805 | 861 | 803 | 803 | 607,900 | 803 |
| 2025-04-04 | 977 | 988 | 916 | 940 | 398,900 | 940 |
| 2025-04-03 | 980 | 1,007 | 972 | 992 | 331,700 | 992 |
| 2025-04-02 | 1,028 | 1,030 | 1,009 | 1,030 | 137,300 | 1,030 |
| 2025-04-01 | 1,030 | 1,043 | 1,018 | 1,018 | 134,700 | 1,018 |
| 2025-03-31 | 1,036 | 1,048 | 1,016 | 1,025 | 350,600 | 1,025 |
| 2025-03-28 | 1,071 | 1,086 | 1,058 | 1,066 | 175,400 | 1,066 |
| 2025-03-27 | 1,076 | 1,082 | 1,060 | 1,071 | 233,300 | 1,071 |
| 2025-03-26 | 1,089 | 1,095 | 1,077 | 1,090 | 129,800 | 1,090 |
| 2025-03-25 | 1,107 | 1,117 | 1,082 | 1,085 | 175,000 | 1,085 |
| 2025-03-24 | 1,117 | 1,127 | 1,102 | 1,104 | 172,900 | 1,104 |
| 2025-03-21 | 1,115 | 1,116 | 1,100 | 1,109 | 187,100 | 1,109 |
| 2025-03-19 | 1,128 | 1,134 | 1,110 | 1,111 | 186,400 | 1,111 |
| 2025-03-18 | 1,124 | 1,138 | 1,103 | 1,132 | 199,200 | 1,132 |
| 2025-03-17 | 1,104 | 1,121 | 1,093 | 1,116 | 161,100 | 1,116 |
| 2025-03-14 | 1,091 | 1,103 | 1,079 | 1,098 | 181,800 | 1,098 |
| 2025-03-13 | 1,129 | 1,129 | 1,082 | 1,091 | 258,000 | 1,091 |
| 2025-03-12 | 1,080 | 1,144 | 1,075 | 1,123 | 336,800 | 1,123 |
| 2025-03-11 | 1,041 | 1,089 | 1,020 | 1,080 | 418,600 | 1,080 |
| 2025-03-10 | 1,109 | 1,135 | 1,090 | 1,095 | 198,900 | 1,095 |
| 2025-03-07 | 1,101 | 1,131 | 1,100 | 1,109 | 303,300 | 1,109 |
| 2025-03-06 | 1,129 | 1,143 | 1,105 | 1,118 | 224,300 | 1,118 |
| 2025-03-05 | 1,135 | 1,135 | 1,090 | 1,111 | 331,600 | 1,111 |
| 2025-03-04 | 1,125 | 1,157 | 1,113 | 1,145 | 285,700 | 1,145 |
| 2025-03-03 | 1,154 | 1,160 | 1,113 | 1,132 | 308,400 | 1,132 |
| 2025-02-28 | 1,136 | 1,149 | 1,112 | 1,131 | 386,500 | 1,131 |
| 2025-02-27 | 1,190 | 1,199 | 1,154 | 1,166 | 265,700 | 1,166 |
| 2025-02-26 | 1,175 | 1,182 | 1,150 | 1,172 | 349,900 | 1,172 |
| 2025-02-25 | 1,220 | 1,260 | 1,179 | 1,184 | 462,800 | 1,184 |
| 2025-02-21 | 1,260 | 1,284 | 1,245 | 1,245 | 283,500 | 1,245 |
| 2025-02-20 | 1,324 | 1,348 | 1,247 | 1,277 | 580,000 | 1,277 |
| 2025-02-19 | 1,300 | 1,335 | 1,290 | 1,317 | 271,000 | 1,317 |
| 2025-02-18 | 1,308 | 1,323 | 1,268 | 1,310 | 553,100 | 1,310 |
| 2025-02-17 | 1,332 | 1,353 | 1,294 | 1,317 | 421,200 | 1,317 |
| 2025-02-14 | 1,336 | 1,408 | 1,326 | 1,344 | 729,900 | 1,344 |
| 2025-02-13 | 1,310 | 1,379 | 1,278 | 1,341 | 1,021,800 | 1,341 |
| 2025-02-12 | 1,224 | 1,394 | 1,188 | 1,315 | 2,783,400 | 1,315 |
| 2025-02-10 | 1,166 | 1,238 | 1,160 | 1,222 | 485,100 | 1,222 |
| 2025-02-07 | 1,153 | 1,192 | 1,148 | 1,178 | 344,900 | 1,178 |
| 2025-02-06 | 1,143 | 1,159 | 1,132 | 1,150 | 237,500 | 1,150 |
| 2025-02-05 | 1,131 | 1,140 | 1,116 | 1,127 | 178,100 | 1,127 |
| 2025-02-04 | 1,126 | 1,141 | 1,124 | 1,127 | 165,600 | 1,127 |
| 2025-02-03 | 1,150 | 1,153 | 1,121 | 1,121 | 239,200 | 1,121 |
| 2025-01-31 | 1,143 | 1,156 | 1,132 | 1,135 | 203,800 | 1,135 |
| 2025-01-30 | 1,170 | 1,176 | 1,128 | 1,160 | 642,600 | 1,160 |
| 2025-01-29 | 1,204 | 1,250 | 1,190 | 1,197 | 942,700 | 1,197 |
| 2025-01-28 | 1,105 | 1,233 | 1,095 | 1,190 | 635,800 | 1,190 |
| 2025-01-27 | 1,140 | 1,144 | 1,105 | 1,111 | 361,600 | 1,111 |
| 2025-01-24 | 1,140 | 1,154 | 1,123 | 1,150 | 242,100 | 1,150 |
| 2025-01-23 | 1,100 | 1,174 | 1,088 | 1,133 | 483,400 | 1,133 |
| 2025-01-22 | 1,112 | 1,124 | 1,085 | 1,085 | 300,400 | 1,085 |
| 2025-01-21 | 1,081 | 1,089 | 1,058 | 1,082 | 176,300 | 1,082 |
| 2025-01-20 | 1,091 | 1,091 | 1,074 | 1,077 | 123,800 | 1,077 |
| 2025-01-17 | 1,076 | 1,093 | 1,072 | 1,080 | 185,900 | 1,080 |
| 2025-01-16 | 1,115 | 1,133 | 1,103 | 1,106 | 216,700 | 1,106 |
| 2025-01-15 | 1,121 | 1,124 | 1,084 | 1,095 | 283,500 | 1,095 |
| 2025-01-14 | 1,110 | 1,128 | 1,105 | 1,116 | 307,400 | 1,116 |
| 2025-01-10 | 1,150 | 1,160 | 1,121 | 1,121 | 269,300 | 1,121 |
| 2025-01-09 | 1,165 | 1,183 | 1,143 | 1,169 | 554,100 | 1,169 |
| 2025-01-08 | 1,225 | 1,225 | 1,195 | 1,215 | 432,600 | 1,215 |
| 2025-01-07 | 1,256 | 1,261 | 1,223 | 1,253 | 308,700 | 1,253 |
| 2025-01-06 | 1,327 | 1,333 | 1,226 | 1,226 | 815,800 | 1,226 |
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