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 |
---|---|---|---|---|---|---|
2023-06-09 | 931 | 939 | 906 | 910 | 957,700 | 910 |
2023-06-08 | 911 | 953 | 893 | 927 | 1,632,400 | 927 |
2023-06-07 | 958 | 992 | 929 | 941 | 2,068,100 | 941 |
2023-06-06 | 1,038 | 1,054 | 965 | 973 | 3,433,400 | 973 |
2023-06-05 | 1,035 | 1,035 | 961 | 1,015 | 3,756,700 | 1,015 |
2023-06-02 | 849 | 900 | 810 | 900 | 2,490,900 | 900 |
2023-06-01 | 770 | 846 | 764 | 834 | 1,877,900 | 834 |
2023-05-31 | 753 | 790 | 749 | 767 | 1,068,300 | 767 |
2023-05-30 | 741 | 761 | 729 | 752 | 759,600 | 752 |
2023-05-29 | 747 | 759 | 729 | 733 | 590,100 | 733 |
2023-05-26 | 788 | 790 | 721 | 722 | 1,054,900 | 722 |
2023-05-25 | 766 | 814 | 765 | 779 | 1,823,000 | 779 |
2023-05-24 | 723 | 749 | 715 | 744 | 288,800 | 744 |
2023-05-23 | 726 | 762 | 724 | 724 | 436,700 | 724 |
2023-05-22 | 726 | 728 | 713 | 725 | 140,500 | 725 |
2023-05-19 | 733 | 742 | 713 | 733 | 178,500 | 733 |
2023-05-18 | 727 | 744 | 722 | 738 | 327,000 | 738 |
2023-05-17 | 698 | 727 | 694 | 718 | 376,300 | 718 |
2023-05-16 | 745 | 745 | 693 | 696 | 611,200 | 696 |
2023-05-15 | 696 | 758 | 696 | 746 | 789,900 | 746 |
2023-05-12 | 695 | 736 | 680 | 699 | 1,178,600 | 699 |
2023-05-11 | 702 | 726 | 702 | 710 | 129,600 | 710 |
2023-05-10 | 721 | 721 | 705 | 705 | 127,500 | 705 |
2023-05-09 | 716 | 731 | 714 | 720 | 217,300 | 720 |
2023-05-08 | 707 | 713 | 702 | 707 | 88,200 | 707 |
2023-05-02 | 702 | 715 | 695 | 708 | 171,500 | 708 |
2023-05-01 | 692 | 706 | 692 | 704 | 167,800 | 704 |
2023-04-28 | 682 | 688 | 668 | 688 | 205,600 | 688 |
2023-04-27 | 664 | 682 | 664 | 668 | 206,600 | 668 |
2023-04-26 | 660 | 668 | 654 | 664 | 211,400 | 664 |
2023-04-25 | 695 | 695 | 667 | 670 | 296,000 | 670 |
2023-04-24 | 689 | 704 | 687 | 687 | 210,300 | 687 |
2023-04-21 | 706 | 712 | 681 | 681 | 472,900 | 681 |
2023-04-20 | 728 | 733 | 711 | 718 | 220,100 | 718 |
2023-04-19 | 710 | 745 | 706 | 730 | 546,300 | 730 |
2023-04-18 | 690 | 703 | 685 | 703 | 157,600 | 703 |
2023-04-17 | 701 | 704 | 684 | 687 | 204,300 | 687 |
2023-04-14 | 706 | 715 | 699 | 699 | 157,400 | 699 |
2023-04-13 | 703 | 705 | 692 | 696 | 162,300 | 696 |
2023-04-12 | 719 | 719 | 696 | 711 | 246,200 | 711 |
2023-04-11 | 690 | 723 | 690 | 716 | 348,800 | 716 |
2023-04-10 | 681 | 687 | 675 | 686 | 180,600 | 686 |
2023-04-07 | 681 | 683 | 658 | 677 | 276,100 | 677 |
2023-04-06 | 680 | 692 | 674 | 677 | 292,400 | 677 |
2023-04-05 | 715 | 718 | 688 | 689 | 358,400 | 689 |
2023-04-04 | 752 | 752 | 709 | 712 | 800,900 | 712 |
2023-04-03 | 730 | 761 | 727 | 753 | 577,500 | 753 |
2023-03-31 | 752 | 755 | 713 | 714 | 782,900 | 714 |
2023-03-30 | 780 | 781 | 741 | 747 | 1,279,400 | 747 |
2023-03-29 | 684 | 752 | 682 | 751 | 900,300 | 751 |
2023-03-28 | 706 | 723 | 682 | 684 | 701,700 | 684 |
2023-03-27 | 659 | 700 | 654 | 692 | 415,300 | 692 |
2023-03-24 | 637 | 648 | 629 | 644 | 105,700 | 644 |
2023-03-23 | 635 | 650 | 625 | 647 | 111,100 | 647 |
2023-03-22 | 636 | 649 | 633 | 645 | 90,900 | 645 |
2023-03-20 | 639 | 646 | 625 | 626 | 146,100 | 626 |
2023-03-17 | 619 | 647 | 617 | 641 | 197,500 | 641 |
2023-03-16 | 606 | 615 | 600 | 612 | 217,100 | 612 |
2023-03-15 | 641 | 643 | 619 | 622 | 238,000 | 622 |
2023-03-14 | 640 | 648 | 637 | 639 | 156,700 | 639 |
2023-03-13 | 646 | 656 | 638 | 656 | 190,700 | 656 |
2023-03-10 | 685 | 686 | 666 | 666 | 252,400 | 666 |
2023-03-09 | 689 | 695 | 677 | 693 | 143,700 | 693 |
2023-03-08 | 693 | 694 | 681 | 681 | 130,700 | 681 |
2023-03-07 | 690 | 702 | 690 | 696 | 102,100 | 696 |
2023-03-06 | 684 | 710 | 681 | 696 | 224,900 | 696 |
2023-03-03 | 691 | 696 | 671 | 678 | 163,300 | 678 |
2023-03-02 | 688 | 693 | 683 | 691 | 111,700 | 691 |
2023-03-01 | 684 | 699 | 680 | 688 | 188,400 | 688 |
2023-02-28 | 678 | 692 | 673 | 685 | 150,000 | 685 |
2023-02-27 | 661 | 678 | 658 | 678 | 102,700 | 678 |
2023-02-24 | 676 | 682 | 658 | 661 | 188,200 | 661 |
2023-02-22 | 651 | 670 | 641 | 668 | 170,400 | 668 |
2023-02-21 | 648 | 666 | 640 | 658 | 237,600 | 658 |
2023-02-20 | 633 | 654 | 624 | 654 | 199,100 | 654 |
2023-02-17 | 651 | 656 | 625 | 628 | 482,400 | 628 |
2023-02-16 | 643 | 662 | 637 | 661 | 451,700 | 661 |
2023-02-15 | 689 | 689 | 644 | 652 | 463,100 | 652 |
2023-02-14 | 703 | 703 | 679 | 689 | 335,100 | 689 |
2023-02-13 | 738 | 746 | 696 | 700 | 589,800 | 700 |
2023-02-10 | 710 | 711 | 691 | 693 | 425,500 | 693 |
2023-02-09 | 709 | 726 | 704 | 720 | 170,600 | 720 |
2023-02-08 | 723 | 729 | 708 | 721 | 175,500 | 721 |
2023-02-07 | 722 | 736 | 719 | 721 | 142,500 | 721 |
2023-02-06 | 737 | 742 | 715 | 719 | 179,500 | 719 |
2023-02-03 | 742 | 742 | 730 | 732 | 125,400 | 732 |
2023-02-02 | 745 | 752 | 736 | 742 | 143,800 | 742 |
2023-02-01 | 732 | 742 | 727 | 733 | 159,200 | 733 |
2023-01-31 | 749 | 753 | 727 | 729 | 162,300 | 729 |
2023-01-30 | 742 | 760 | 734 | 742 | 599,300 | 742 |
2023-01-27 | 731 | 742 | 726 | 734 | 126,500 | 734 |
2023-01-26 | 747 | 752 | 733 | 737 | 114,100 | 737 |
2023-01-25 | 740 | 749 | 730 | 747 | 179,100 | 747 |
2023-01-24 | 750 | 751 | 734 | 746 | 192,800 | 746 |
2023-01-23 | 723 | 745 | 718 | 741 | 179,900 | 741 |
2023-01-20 | 714 | 719 | 707 | 709 | 149,400 | 709 |
2023-01-19 | 729 | 730 | 718 | 718 | 133,800 | 718 |
2023-01-18 | 720 | 748 | 713 | 744 | 237,800 | 744 |
2023-01-17 | 703 | 720 | 698 | 718 | 176,000 | 718 |
2023-01-16 | 709 | 716 | 702 | 703 | 175,300 | 703 |
2023-01-13 | 737 | 743 | 715 | 719 | 230,400 | 719 |
2023-01-12 | 762 | 767 | 739 | 752 | 220,600 | 752 |
2023-01-11 | 750 | 770 | 747 | 763 | 122,300 | 763 |
2023-01-10 | 743 | 758 | 742 | 756 | 70,900 | 756 |
2023-01-06 | 724 | 733 | 710 | 733 | 98,600 | 733 |
2023-01-05 | 723 | 741 | 723 | 733 | 72,400 | 733 |
2023-01-04 | 730 | 746 | 721 | 722 | 125,700 | 722 |
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