1. HOME >
  2. 株価時系列 >
  3. 3655 >
  4. 2019年

3655 (株)ブレインパッド の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,6505,6805,5405,55067,1001,850
2019-12-275,6605,7405,6105,66080,7001,886.67
2019-12-265,6105,6905,6005,63082,3001,876.67
2019-12-255,6605,7005,5805,62068,8001,873.33
2019-12-245,6105,7405,5105,660118,5001,886.67
2019-12-235,7905,8305,5905,590105,4001,863.33
2019-12-205,5605,7405,5505,740138,2001,913.33
2019-12-195,5905,6005,5105,51074,5001,836.67
2019-12-185,7505,7705,5605,630133,4001,876.67
2019-12-175,6805,8005,6205,780161,3001,926.67
2019-12-165,4505,6605,4305,580117,3001,860
2019-12-135,4205,5105,3805,45077,8001,816.67
2019-12-125,4205,4505,3305,34088,4001,780
2019-12-115,5605,5705,4605,47079,8001,823.33
2019-12-105,6005,6305,5705,57057,3001,856.67
2019-12-095,7305,7505,6005,60094,5001,866.67
2019-12-065,6305,6905,5905,67076,3001,890
2019-12-055,7005,7205,6305,63062,5001,876.67
2019-12-045,6105,7805,6105,660116,8001,886.67
2019-12-035,6305,7405,6205,680113,2001,893.33
2019-12-025,8805,9805,7305,750132,7001,916.67
2019-11-295,9005,9405,8105,880139,0001,960
2019-11-286,0506,0505,9405,940151,1001,980
2019-11-276,1006,1705,8906,050279,6002,016.67
2019-11-265,9206,0505,8806,030304,3002,010
2019-11-255,7305,8505,7205,820182,6001,940
2019-11-225,6605,7205,5805,670243,3001,890
2019-11-215,4605,6405,3905,600206,2001,866.67
2019-11-205,2905,5005,2805,500157,5001,833.33
2019-11-195,4305,4605,3205,340128,2001,780
2019-11-185,6105,6505,4705,490144,7001,830
2019-11-155,3005,5505,3005,550171,4001,850
2019-11-145,1605,4005,1605,360245,3001,786.67
2019-11-135,4705,4805,1705,200409,0001,733.33
2019-11-125,6405,7005,4705,520227,3001,840
2019-11-116,1906,2305,6505,690784,8001,896.67
2019-11-085,5505,5505,4005,420107,3001,806.67
2019-11-075,4105,5205,3105,500145,6001,833.33
2019-11-065,6905,6905,4105,420226,6001,806.67
2019-11-055,7005,8205,7005,73093,5001,910
2019-11-015,7305,7505,6305,65095,3001,883.33
2019-10-315,8405,8505,7305,73048,3001,910
2019-10-305,8205,8505,7305,76067,5001,920
2019-10-295,7505,8705,7205,810129,9001,936.67
2019-10-285,8105,8405,6605,68087,7001,893.33
2019-10-255,8705,9205,8005,81071,8001,936.67
2019-10-245,9006,0005,8005,820131,6001,940
2019-10-235,6305,9305,6005,860218,1001,953.33
2019-10-215,9805,9805,7005,700298,8001,900
2019-10-186,0506,1006,0406,04057,8002,013.33
2019-10-176,0806,1706,0306,10088,3002,033.33
2019-10-166,2706,3206,0606,060182,7002,020
2019-10-156,1906,2706,1606,200130,0002,066.67
2019-10-116,2006,2506,1606,16085,3002,053.33
2019-10-106,1806,2706,1506,180110,3002,060
2019-10-096,1006,2206,0206,180124,9002,060
2019-10-086,1806,2806,1606,190103,4002,063.33
2019-10-076,4006,4006,1706,170169,5002,056.67
2019-10-046,1906,3906,1506,350246,2002,116.67
2019-10-036,1506,1706,0606,110168,1002,036.67
2019-10-026,1706,3406,1406,220184,2002,073.33
2019-10-016,1706,3206,1406,260264,7002,086.67
2019-09-306,2006,2006,1106,110129,4002,036.67
2019-09-276,2206,2206,0806,200195,8002,066.67
2019-09-266,3706,4506,1206,160309,1002,053.33
2019-09-256,4106,4706,2506,300256,0002,100
2019-09-246,6306,7006,4706,470207,8002,156.67
2019-09-206,7106,8406,5806,630305,5002,210
2019-09-196,6706,9206,6606,680427,6002,226.67
2019-09-187,3107,3906,6606,670724,5002,223.33
2019-09-176,7007,3906,6907,360677,9002,453.33
2019-09-136,6906,7406,6306,660103,4002,220
2019-09-126,6506,8206,6106,650168,6002,216.67
2019-09-116,7906,7906,5806,640177,9002,213.33
2019-09-106,8506,8506,6706,760145,7002,253.33
2019-09-096,6106,8106,5706,800218,7002,266.67
2019-09-066,8206,9006,4906,550333,5002,183.33
2019-09-056,4806,7706,4806,760278,7002,253.33
2019-09-046,2806,4506,2306,440225,7002,146.67
2019-09-036,6906,6906,3206,330327,4002,110
2019-09-026,7206,8406,6906,720182,0002,240
2019-08-306,7006,8406,7006,780283,9002,260
2019-08-296,5906,6906,4406,630235,5002,210
2019-08-286,4506,6106,3506,560245,5002,186.67
2019-08-276,1806,3906,1406,390163,8002,130
2019-08-266,0306,2906,0106,110200,8002,036.67
2019-08-236,2206,2406,0706,100155,0002,033.33
2019-08-226,3206,3706,1806,260150,2002,086.67
2019-08-216,5606,5606,2606,280263,4002,093.33
2019-08-206,7806,7906,5506,550172,3002,183.33
2019-08-196,8706,9106,7306,790150,7002,263.33
2019-08-166,6906,8006,6006,770203,5002,256.67
2019-08-156,4506,7306,4506,620290,3002,206.67
2019-08-146,8506,9406,4806,650442,6002,216.67
2019-08-136,4906,8906,4406,790437,5002,263.33
2019-08-096,1506,6806,1506,530894,2002,176.67
2019-08-086,2106,4906,0506,450310,9002,150
2019-08-075,9706,2305,9506,210341,9002,070
2019-08-065,6105,8305,5505,780364,8001,926.67
2019-08-056,0506,0905,7205,910409,1001,970
2019-08-026,0706,1406,0106,110245,5002,036.67
2019-08-016,2606,3206,1806,220202,2002,073.33
2019-07-316,5506,5506,3206,330174,5002,110
2019-07-306,4806,6306,4306,540134,4002,180
2019-07-296,7406,7906,5006,500246,5002,166.67
2019-07-266,7006,7206,6306,69091,7002,230
2019-07-256,6006,7506,6006,700158,6002,233.33
2019-07-246,7806,8206,5306,660406,1002,220
2019-07-236,3906,7506,3806,750410,9002,250
2019-07-226,1006,3906,0906,330211,6002,110
2019-07-196,0806,2006,0606,140162,5002,046.67
2019-07-186,2206,2806,0806,080198,2002,026.67
2019-07-176,1806,2606,0806,190256,8002,063.33
2019-07-166,4906,4906,1806,280356,3002,093.33
2019-07-126,6906,7306,5006,540206,6002,180
2019-07-116,5606,7006,5406,640181,7002,213.33
2019-07-106,4506,6106,4206,580165,6002,193.33
2019-07-096,5006,5706,4606,470141,0002,156.67
2019-07-086,6506,7606,5206,520214,6002,173.33
2019-07-056,4906,6706,4106,620289,9002,206.67
2019-07-046,7406,7506,4906,490399,2002,163.33
2019-07-036,9206,9906,6406,710649,6002,236.67
2019-07-026,6906,8906,5506,870557,8002,290
2019-07-016,4806,7406,4006,680601,5002,226.67
2019-06-286,4306,6106,3506,400640,4002,133.33
2019-06-276,4606,5706,3506,430318,8002,143.33
2019-06-266,4806,5006,3106,440181,5002,146.67
2019-06-256,4106,6206,4106,480259,5002,160
2019-06-246,6306,6606,3706,470294,0002,156.67
2019-06-216,8406,8506,6106,660277,4002,220
2019-06-206,7006,8506,6406,810283,6002,270
2019-06-196,7806,8206,6606,690270,2002,230
2019-06-186,9607,0106,6206,690465,0002,230
2019-06-176,8807,1106,8206,950512,2002,316.67
2019-06-147,0307,0806,7906,800382,8002,266.67
2019-06-137,0907,3507,0107,010458,4002,336.67
2019-06-127,0507,1707,0007,090352,1002,363.33
2019-06-117,3607,4107,0807,080370,5002,360
2019-06-107,2407,4107,1507,310460,4002,436.67
2019-06-077,2007,3007,0707,110316,4002,370
2019-06-067,3007,5307,1707,170590,0002,390
2019-06-057,5507,5907,2207,290482,5002,430
2019-06-047,7207,7707,3007,300577,2002,433.33
2019-06-037,7007,8307,5607,710533,5002,570
2019-05-317,8108,0107,7307,760530,6002,586.67
2019-05-308,0108,2007,8207,880557,9002,626.67
2019-05-298,2808,5208,0808,080616,7002,693.33
2019-05-288,6808,7408,3608,420528,8002,806.67
2019-05-278,8308,8808,5508,800583,5002,933.33
2019-05-249,0309,0808,7808,830554,6002,943.33
2019-05-239,1709,3008,9509,160677,6003,053.33
2019-05-228,9109,2908,8509,2201,022,3003,073.33
2019-05-218,6008,8008,3408,800841,2002,933.33
2019-05-209,0009,2008,3908,4501,186,1002,816.67
2019-05-178,5509,1208,4309,0701,701,7003,023.33
2019-05-168,2408,4808,1008,410791,6002,803.33
2019-05-158,0508,4307,9408,2401,514,4002,746.67
2019-05-146,9408,5306,9208,0903,519,2002,696.67
2019-05-136,7707,1706,6407,170972,0002,390
2019-05-106,0206,1805,9606,170229,1002,056.67
2019-05-096,1506,1806,0106,010221,1002,003.33
2019-05-086,0906,2106,0106,170200,3002,056.67
2019-05-076,2006,3506,1706,180268,9002,060
2019-04-265,9306,2005,8506,200376,0002,066.67
2019-04-255,8305,9305,7605,900113,8001,966.67
2019-04-245,8706,0205,8105,820193,9001,940
2019-04-235,8605,9405,7705,870124,6001,956.67
2019-04-225,7705,8805,6605,870141,6001,956.67
2019-04-195,8405,8905,7205,750136,1001,916.67
2019-04-185,9505,9705,8205,820132,9001,940
2019-04-175,8505,9905,8405,900180,4001,966.67
2019-04-165,8905,9605,8405,860150,9001,953.33
2019-04-156,1306,1405,8805,950299,5001,983.33
2019-04-126,1106,2206,0006,070209,9002,023.33
2019-04-116,1306,2606,1106,110240,4002,036.67
2019-04-106,1206,1906,0306,140204,6002,046.67
2019-04-096,0506,2205,9706,190317,1002,063.33
2019-04-085,9106,1005,8806,060238,5002,020
2019-04-055,9906,0405,8405,860187,3001,953.33
2019-04-046,0106,0905,9205,950220,0001,983.33
2019-04-035,7505,9805,7005,960224,6001,986.67
2019-04-026,0606,0805,7805,800287,1001,933.33
2019-04-016,0706,0805,9506,030209,7002,010
2019-03-296,1406,1605,8105,930440,6001,976.67
2019-03-286,2906,2906,0306,030383,3002,010
2019-03-276,2906,3906,2506,320400,5002,106.67
2019-03-266,1406,2706,0906,210326,7002,070
2019-03-255,8506,0805,8006,040351,9002,013.33
2019-03-226,1206,2806,0106,140468,8002,046.67
2019-03-205,9006,0905,8006,080344,8002,026.67
2019-03-195,9305,9505,7605,910284,4001,970
2019-03-185,9906,0405,8406,000462,7002,000
2019-03-155,6705,9005,6405,860464,6001,953.33
2019-03-145,6805,7905,5005,620485,6001,873.33
2019-03-135,3605,6305,3005,610368,0001,870
2019-03-125,3405,5005,3205,410374,6001,803.33
2019-03-115,1405,2904,9605,250329,1001,750
2019-03-085,3105,3605,0105,060337,6001,686.67
2019-03-075,2605,4305,2105,400359,4001,800
2019-03-065,3605,4105,1405,230231,0001,743.33
2019-03-055,2705,4805,2405,360326,7001,786.67
2019-03-045,2005,3205,1605,300210,5001,766.67
2019-03-015,1805,3505,1105,130255,1001,710
2019-02-285,2405,2705,0905,170252,2001,723.33
2019-02-275,0505,3005,0405,300292,6001,766.67
2019-02-265,0105,1604,9905,050198,2001,683.33
2019-02-254,9905,1004,9505,000245,4001,666.67
2019-02-225,0205,0604,8804,950384,8001,650
2019-02-215,1205,2105,0605,100214,4001,700
2019-02-205,1905,3105,1005,150291,1001,716.67
2019-02-195,0505,3105,0105,230311,1001,743.33
2019-02-185,3805,4304,9805,050538,3001,683.33
2019-02-155,5005,5805,2505,330399,1001,776.67
2019-02-145,1905,6805,1205,610650,0001,870
2019-02-134,8505,2304,8455,190406,2001,730
2019-02-125,2605,2604,7304,915592,0001,638.33
2019-02-085,0505,2304,9455,120303,3001,706.67
2019-02-075,2205,2905,1105,150321,5001,716.67
2019-02-065,3505,3805,1905,210256,7001,736.67
2019-02-055,5405,5705,3205,330267,8001,776.67
2019-02-045,3005,5305,2405,460344,7001,820
2019-02-015,3105,3805,2105,250309,6001,750
2019-01-315,2405,3705,1305,270376,8001,756.67
2019-01-305,4505,4605,0405,170644,4001,723.33
2019-01-295,8205,8805,5205,600432,0001,866.67
2019-01-286,2706,2905,8405,850424,8001,950
2019-01-256,0506,3005,9906,220247,4002,073.33
2019-01-246,0706,1005,9306,050212,5002,016.67
2019-01-235,9606,1805,9306,070251,9002,023.33
2019-01-226,2106,2805,9506,090296,4002,030
2019-01-216,5006,5406,1106,150443,1002,050
2019-01-186,3706,4406,1306,390661,0002,130
2019-01-175,8606,3305,8306,310675,5002,103.33
2019-01-165,8805,9305,7405,790276,8001,930
2019-01-155,5805,8405,4105,830430,4001,943.33
2019-01-115,3205,6905,3105,620553,1001,873.33
2019-01-105,6305,6905,2105,230424,1001,743.33
2019-01-095,8605,9105,6305,650367,4001,883.33
2019-01-085,5605,7605,5505,710403,1001,903.33
2019-01-075,5705,6505,4605,540349,5001,846.67
2019-01-045,1405,3705,0705,360490,6001,786.67

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