3655 (株)ブレインパッド の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5521,5681,5161,523112,5001,523
2021-12-291,5521,5941,5501,56677,8001,566
2021-12-284,6454,7354,6404,73537,6001,578.33
2021-12-274,6404,6404,5454,57537,5001,525
2021-12-244,7504,8204,6854,72034,1001,573.33
2021-12-234,8804,8804,7104,74040,7001,580
2021-12-224,6804,7404,6354,70546,2001,568.33
2021-12-214,5154,5804,4154,57056,4001,523.33
2021-12-204,5704,6254,4604,46557,6001,488.33
2021-12-174,7304,7304,5754,61567,1001,538.33
2021-12-164,9504,9504,8054,83029,8001,610
2021-12-154,8554,9354,7804,82035,5001,606.67
2021-12-144,9905,0204,9154,92532,3001,641.67
2021-12-135,1405,1404,9855,02032,4001,673.33
2021-12-105,2305,2305,0105,06054,2001,686.67
2021-12-095,3005,3605,2405,25032,8001,750
2021-12-085,4105,4305,2305,27054,7001,756.67
2021-12-075,1505,2805,0305,26065,1001,753.33
2021-12-065,1605,1605,0105,02033,8001,673.33
2021-12-035,2305,2405,1005,20056,3001,733.33
2021-12-025,3505,3905,1505,15077,8001,716.67
2021-12-015,6005,6205,3905,43069,3001,810
2021-11-305,8905,9605,6105,64042,9001,880
2021-11-295,7305,9405,7205,72050,4001,906.67
2021-11-266,1906,2005,8905,93058,2001,976.67
2021-11-256,2006,2506,0606,11032,0002,036.67
2021-11-246,2106,2306,0606,15047,8002,050
2021-11-226,3106,4106,1406,29079,2002,096.67
2021-11-196,7106,7106,3406,360109,7002,120
2021-11-186,9406,9906,5906,74094,4002,246.67
2021-11-177,1007,1306,9007,09091,8002,363.33
2021-11-167,0507,1806,7907,140155,2002,380
2021-11-156,4006,9806,3806,980214,4002,326.67
2021-11-126,0006,0505,9005,98044,4001,993.33
2021-11-115,6705,9205,6605,92025,6001,973.33
2021-11-105,7205,7805,6605,70013,1001,900
2021-11-095,8605,9905,7405,78040,3001,926.67
2021-11-085,8305,8705,7605,82023,6001,940
2021-11-055,7105,8305,7105,77012,7001,923.33
2021-11-045,7605,8005,6505,76020,3001,920
2021-11-025,5805,6905,5605,66022,3001,886.67
2021-11-015,5605,5905,4705,59015,1001,863.33
2021-10-295,5205,5205,4305,46013,1001,820
2021-10-285,4205,5805,4205,53022,2001,843.33
2021-10-275,4005,5005,4005,46019,8001,820
2021-10-265,4505,4705,4005,40011,1001,800
2021-10-255,4705,4705,3505,41020,7001,803.33
2021-10-225,4205,4905,4105,42011,6001,806.67
2021-10-215,5505,5505,4205,42021,6001,806.67
2021-10-205,8205,8205,5305,54027,6001,846.67
2021-10-195,4805,6305,4805,62030,3001,873.33
2021-10-185,5605,6005,4605,48023,5001,826.67
2021-10-155,2905,5105,2905,49031,7001,830
2021-10-145,3405,4405,3005,30032,1001,766.67
2021-10-135,4105,4405,3005,35032,9001,783.33
2021-10-125,6205,6305,3905,41036,2001,803.33
2021-10-115,7005,7205,6205,68019,6001,893.33
2021-10-085,7005,7605,6905,70013,7001,900
2021-10-075,6505,8005,6505,65020,7001,883.33
2021-10-065,6905,7805,6405,65031,6001,883.33
2021-10-055,6605,7105,5605,64036,6001,880
2021-10-046,0006,0005,7605,76022,1001,920
2021-10-015,9505,9605,8605,91036,3001,970
2021-09-305,8605,9905,8605,96024,8001,986.67
2021-09-295,7705,9105,7105,91044,9001,970
2021-09-285,9505,9505,8205,84039,8001,946.67
2021-09-276,0506,0505,9005,95046,6001,983.33
2021-09-246,0906,1506,0406,09052,8002,030
2021-09-226,0006,0605,9606,01039,6002,003.33
2021-09-216,0206,1405,9906,08043,6002,026.67
2021-09-176,0706,2606,0706,26058,1002,086.67
2021-09-166,0406,1305,9706,06066,0002,020
2021-09-156,2306,3106,1506,24049,4002,080
2021-09-146,3906,4006,0906,26092,4002,086.67
2021-09-136,3106,4806,2606,47073,7002,156.67
2021-09-106,1506,3106,1206,31063,9002,103.33
2021-09-095,8906,1205,8906,12083,3002,040
2021-09-085,8605,9005,7605,89064,7001,963.33
2021-09-075,7405,8605,7105,82066,1001,940
2021-09-065,4905,6805,4705,67061,0001,890
2021-09-035,4005,5005,3105,44056,3001,813.33
2021-09-025,5005,5505,4405,46072,4001,820
2021-09-015,3005,4805,2705,43054,1001,810
2021-08-315,2405,3505,2105,29042,0001,763.33
2021-08-305,0705,2105,0405,21044,6001,736.67
2021-08-274,9555,0704,8805,04037,6001,680
2021-08-264,8504,9554,8104,95538,7001,651.67
2021-08-254,7704,8254,7004,80042,0001,600
2021-08-244,7054,8404,6954,83034,3001,610
2021-08-234,6354,7154,5804,69030,3001,563.33
2021-08-204,6304,7254,5654,63535,9001,545
2021-08-194,6154,7204,5954,62520,2001,541.67
2021-08-184,5004,6854,4404,68535,9001,561.67
2021-08-174,6254,6304,4654,50039,1001,500
2021-08-164,6904,7554,5304,62567,2001,541.67
2021-08-134,6604,8254,5154,800127,2001,600
2021-08-124,4404,4404,3454,34513,2001,448.33
2021-08-114,4304,4504,3504,41011,4001,470
2021-08-104,3354,4254,3354,4008,8001,466.67
2021-08-064,3754,4154,3204,3359,4001,445
2021-08-054,3804,4254,3354,35511,5001,451.67
2021-08-044,4354,4554,3804,38016,1001,460
2021-08-034,5104,5504,4554,47010,8001,490
2021-08-024,4554,5204,4204,51011,0001,503.33
2021-07-304,5104,5254,4304,44514,6001,481.67
2021-07-294,4854,5304,4604,52013,2001,506.67
2021-07-284,5004,5504,4454,44514,9001,481.67
2021-07-274,4704,5154,4554,50013,9001,500
2021-07-264,5654,5654,4204,44025,0001,480
2021-07-214,5804,5904,4904,49511,6001,498.33
2021-07-204,5454,5804,5004,54520,3001,515
2021-07-194,6104,6204,5454,54526,6001,515
2021-07-164,6254,7004,6104,65019,8001,550
2021-07-154,7954,7954,6204,63527,0001,545
2021-07-144,7504,8004,7504,7655,3001,588.33
2021-07-134,8304,8504,7754,77510,9001,591.67
2021-07-124,7654,8004,7504,80011,0001,600
2021-07-094,6504,7254,6054,69528,0001,565
2021-07-084,8104,8404,6754,67525,2001,558.33
2021-07-074,7804,8404,7654,79013,0001,596.67
2021-07-064,8604,8954,8054,8057,9001,601.67
2021-07-054,8154,8854,8054,84013,3001,613.33
2021-07-024,7404,8404,7204,81512,3001,605
2021-07-014,9154,9154,7704,77018,1001,590
2021-06-304,9355,0004,8804,90033,4001,633.33
2021-06-294,8954,9604,8454,87025,1001,623.33
2021-06-284,8204,9354,8154,92023,0001,640
2021-06-254,9204,9604,8054,80543,5001,601.67
2021-06-244,8304,8954,8104,86534,8001,621.67
2021-06-234,7704,8354,7354,78532,0001,595
2021-06-224,6604,7704,6504,73539,1001,578.33
2021-06-214,6404,6804,5354,59048,8001,530
2021-06-184,7104,7654,6904,71028,0001,570
2021-06-174,8204,8204,7104,72024,7001,573.33
2021-06-164,8354,8354,7504,80537,5001,601.67
2021-06-154,8754,9054,8504,85521,9001,618.33
2021-06-144,8904,9154,8404,87524,3001,625
2021-06-114,9955,0204,8354,85046,5001,616.67
2021-06-104,8804,9704,8454,93542,6001,645
2021-06-094,8254,9254,7854,88045,1001,626.67
2021-06-084,8654,8954,8154,83543,7001,611.67
2021-06-074,7454,8704,7354,86053,2001,620
2021-06-044,7704,8004,6854,71052,7001,570
2021-06-034,7204,7704,6804,73535,1001,578.33
2021-06-024,7804,8154,6754,72068,5001,573.33
2021-06-014,8304,9104,7704,79570,8001,598.33
2021-05-314,9054,9504,8154,82070,1001,606.67
2021-05-285,1405,1404,9354,95587,2001,651.67
2021-05-275,1305,1805,0905,14041,7001,713.33
2021-05-265,2705,3005,1705,22064,6001,740
2021-05-255,5005,5505,3205,34062,7001,780
2021-05-245,5405,5705,4405,51055,1001,836.67
2021-05-215,3205,5705,3205,50096,5001,833.33
2021-05-205,4305,5205,3505,35081,5001,783.33
2021-05-195,3805,5605,3605,49062,6001,830
2021-05-185,0805,5205,0805,460118,2001,820
2021-05-175,0305,2505,0005,040116,0001,680
2021-05-144,8354,8354,7504,80024,1001,600
2021-05-134,8054,8654,7204,72032,0001,573.33
2021-05-124,9655,0404,8354,89022,9001,630
2021-05-115,1505,1504,9804,98529,2001,661.67
2021-05-105,2305,2305,0805,16023,3001,720
2021-05-075,1505,2505,1305,24015,6001,746.67
2021-05-065,2605,2705,1405,14027,6001,713.33
2021-04-305,3005,3305,2405,27019,0001,756.67
2021-04-285,4005,4005,2505,31023,8001,770
2021-04-275,4005,4205,3605,40013,4001,800
2021-04-265,3505,3905,2805,3709,0001,790
2021-04-235,3005,3905,2305,27020,7001,756.67
2021-04-225,2305,2905,2305,25013,5001,750
2021-04-215,2805,3205,2105,23024,8001,743.33
2021-04-205,3405,3405,2605,28014,3001,760
2021-04-195,3605,3605,2805,34014,9001,780
2021-04-165,2905,3805,2705,33016,6001,776.67
2021-04-155,2405,3005,1605,29022,0001,763.33
2021-04-145,2505,2805,1205,24043,4001,746.67
2021-04-135,3305,3505,2605,27015,7001,756.67
2021-04-125,4105,4105,2805,33019,6001,776.67
2021-04-095,2305,4305,2105,35034,2001,783.33
2021-04-085,3205,3305,2405,24022,4001,746.67
2021-04-075,2205,3805,2105,32031,8001,773.33
2021-04-065,4405,4805,2705,28032,6001,760
2021-04-055,4405,4405,3205,35040,6001,783.33
2021-04-025,4405,5205,3605,43033,7001,810
2021-04-015,4905,4905,3505,39047,9001,796.67
2021-03-315,3905,5405,3105,48048,3001,826.67
2021-03-305,5905,7205,3905,39057,4001,796.67
2021-03-295,7805,7805,5905,65045,7001,883.33
2021-03-265,6005,7705,5705,68073,7001,893.33
2021-03-255,5405,5805,3805,55051,7001,850
2021-03-245,5205,5605,4405,46046,1001,820
2021-03-235,4605,6805,4605,57073,7001,856.67
2021-03-225,5305,5505,4205,43053,8001,810
2021-03-195,4105,6205,3905,560111,6001,853.33
2021-03-185,5005,5305,3805,47051,8001,823.33
2021-03-175,3405,5505,3105,51072,7001,836.67
2021-03-165,2205,4305,2005,35079,9001,783.33
2021-03-154,9605,1904,9205,18062,7001,726.67
2021-03-124,7654,9704,7604,96086,8001,653.33
2021-03-114,7054,7704,6604,74590,2001,581.67
2021-03-104,8404,9004,7354,76053,1001,586.67
2021-03-094,8954,9454,8204,87541,4001,625
2021-03-085,0005,0404,8604,900101,8001,633.33
2021-03-055,1905,1904,9555,04094,0001,680
2021-03-045,1405,3105,0805,280100,7001,760
2021-03-035,3305,4905,2205,240116,8001,746.67
2021-03-025,3705,4705,2805,30081,1001,766.67
2021-03-015,4005,4205,2205,35079,3001,783.33
2021-02-265,1505,4405,1505,360137,4001,786.67
2021-02-255,3005,3305,0805,24081,3001,746.67
2021-02-245,1505,4505,1005,220170,1001,740
2021-02-225,0005,1504,9155,080160,7001,693.33
2021-02-194,5705,0504,5654,965237,6001,655
2021-02-184,7504,7504,5704,64042,6001,546.67
2021-02-174,7404,7854,6804,75063,5001,583.33
2021-02-164,6004,9004,6004,805172,1001,601.67
2021-02-154,4204,6404,3704,595152,6001,531.67
2021-02-124,2804,3004,2454,28022,2001,426.67
2021-02-104,2304,2854,1954,25025,6001,416.67
2021-02-094,3204,3204,2304,23524,1001,411.67
2021-02-084,3054,3054,2454,27527,4001,425
2021-02-054,3204,3654,2604,30530,5001,435
2021-02-044,3154,4704,3004,30079,8001,433.33
2021-02-034,2254,3154,2254,28542,3001,428.33
2021-02-024,1404,2404,1004,21054,8001,403.33
2021-02-014,0504,1204,0104,11523,4001,371.67
2021-01-294,1554,1904,0304,05048,1001,350
2021-01-284,1504,1754,1054,13030,7001,376.67
2021-01-274,2054,2204,1604,21017,8001,403.33
2021-01-264,2504,2604,1504,17547,5001,391.67
2021-01-254,2454,3004,1954,25042,5001,416.67
2021-01-224,1454,2154,1454,19544,5001,398.33
2021-01-214,0804,1504,0654,14033,5001,380
2021-01-204,1154,1154,0454,06534,2001,355
2021-01-194,1604,1704,0654,10036,5001,366.67
2021-01-184,0504,1504,0254,14542,8001,381.67
2021-01-154,0854,0954,0254,07035,7001,356.67
2021-01-144,0804,1504,0704,08544,0001,361.67
2021-01-134,1804,1854,0654,08075,0001,360
2021-01-124,2204,2454,1154,16580,4001,388.33
2021-01-084,3354,3704,2554,28054,1001,426.67
2021-01-074,4804,4804,3054,33076,8001,443.33
2021-01-064,4654,5304,4254,43045,9001,476.67
2021-01-054,5404,5654,4254,46548,8001,488.33
2021-01-044,6504,6504,4554,56066,5001,520

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