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
2023-12-29	1,082	1,109	1,064	1,104	208,200	1,104
2023-12-28	1,115	1,122	1,098	1,099	222,800	1,099
2023-12-27	1,128	1,139	1,105	1,124	380,500	1,124
2023-12-26	1,086	1,147	1,086	1,125	646,400	1,125
2023-12-25	1,067	1,129	1,059	1,091	602,400	1,091
2023-12-22	1,040	1,060	1,040	1,044	155,800	1,044
2023-12-21	1,020	1,048	1,013	1,042	211,000	1,042
2023-12-20	1,031	1,069	1,026	1,049	373,200	1,049
2023-12-19	960	1,030	960	1,030	398,600	1,030
2023-12-18	954	969	950	959	145,800	959
2023-12-15	948	970	940	966	222,400	966
2023-12-14	967	984	930	947	326,300	947
2023-12-13	966	969	945	961	282,800	961
2023-12-12	997	1,000	950	965	316,800	965
2023-12-11	984	985	966	983	210,800	983
2023-12-08	986	1,006	978	981	279,400	981
2023-12-07	1,018	1,021	987	1,007	402,300	1,007
2023-12-06	1,054	1,093	1,032	1,048	395,700	1,048
2023-12-05	1,079	1,105	1,042	1,045	551,800	1,045
2023-12-04	1,032	1,073	1,032	1,066	553,700	1,066
2023-12-01	1,025	1,035	1,012	1,022	142,600	1,022
2023-11-30	1,032	1,039	1,012	1,024	157,300	1,024
2023-11-29	1,025	1,060	1,025	1,032	235,800	1,032
2023-11-28	1,038	1,045	1,009	1,025	223,300	1,025
2023-11-27	1,063	1,069	1,030	1,039	237,500	1,039
2023-11-24	1,061	1,078	1,051	1,057	312,800	1,057
2023-11-22	1,069	1,088	1,045	1,058	484,400	1,058
2023-11-21	1,037	1,070	1,002	1,070	744,800	1,070
2023-11-20	975	1,033	974	1,022	609,400	1,022
2023-11-17	972	974	944	967	351,800	967
2023-11-16	985	993	968	985	267,500	985
2023-11-15	1,018	1,034	983	991	400,000	991
2023-11-14	1,033	1,049	990	995	595,200	995
2023-11-13	980	1,030	964	1,015	1,802,400	1,015
2023-11-10	872	908	872	888	310,200	888
2023-11-09	886	890	867	887	111,500	887
2023-11-08	874	891	870	882	228,000	882
2023-11-07	852	868	847	865	126,400	865
2023-11-06	855	859	835	852	195,100	852
2023-11-02	802	842	801	840	247,400	840
2023-11-01	812	814	794	794	126,600	794
2023-10-31	802	808	776	808	251,700	808
2023-10-30	797	810	791	794	194,200	794
2023-10-27	798	810	785	808	161,100	808
2023-10-26	802	819	801	801	174,900	801
2023-10-25	835	838	823	826	131,800	826
2023-10-24	804	836	781	835	300,700	835
2023-10-23	803	819	790	800	191,900	800
2023-10-20	803	825	796	818	167,200	818
2023-10-19	830	839	818	818	272,200	818
2023-10-18	844	859	823	859	222,100	859
2023-10-17	830	847	830	845	134,100	845
2023-10-16	839	839	821	821	216,800	821
2023-10-13	855	877	845	847	203,700	847
2023-10-12	839	864	831	863	186,300	863
2023-10-11	847	858	836	841	141,100	841
2023-10-10	868	868	845	848	171,500	848
2023-10-06	859	866	847	862	146,000	862
2023-10-05	840	863	834	857	223,300	857
2023-10-04	841	846	822	826	307,500	826
2023-10-03	879	898	862	864	429,000	864
2023-10-02	873	903	870	882	340,100	882
2023-09-29	870	880	861	865	167,500	865
2023-09-28	873	891	867	875	198,500	875
2023-09-27	848	873	844	873	144,600	873
2023-09-26	877	877	848	850	261,400	850
2023-09-25	873	888	866	888	161,300	888
2023-09-22	830	875	828	868	225,500	868
2023-09-21	848	859	841	844	205,600	844
2023-09-20	865	870	848	848	379,500	848
2023-09-19	895	897	871	879	202,600	879
2023-09-15	894	895	874	889	256,800	889
2023-09-14	893	897	874	879	276,200	879
2023-09-13	899	912	893	894	144,700	894
2023-09-12	904	917	901	903	157,600	903
2023-09-11	918	924	893	893	242,000	893
2023-09-08	894	922	893	918	260,300	918
2023-09-07	910	912	895	899	277,900	899
2023-09-06	924	935	913	913	223,900	913
2023-09-05	916	933	909	920	230,600	920
2023-09-04	932	939	914	924	383,600	924
2023-09-01	985	985	937	939	575,400	939
2023-08-31	968	989	953	986	356,800	986
2023-08-30	990	991	964	967	340,900	967
2023-08-29	942	985	939	981	523,300	981
2023-08-28	922	947	916	942	385,200	942
2023-08-25	903	919	895	914	330,000	914
2023-08-24	915	944	907	927	739,900	927
2023-08-23	895	902	875	877	216,800	877
2023-08-22	887	910	885	898	317,700	898
2023-08-21	845	881	839	879	383,400	879
2023-08-18	893	893	851	853	683,600	853
2023-08-17	935	945	902	908	349,100	908
2023-08-16	908	934	901	934	510,400	934
2023-08-15	997	1,001	916	923	1,076,400	923
2023-08-14	939	1,030	939	992	1,515,800	992
2023-08-10	968	968	939	954	461,600	954
2023-08-09	975	983	956	978	243,000	978
2023-08-08	980	1,002	969	972	451,700	972
2023-08-07	946	996	932	991	454,100	991
2023-08-04	948	972	948	961	242,500	961
2023-08-03	934	986	930	958	847,400	958
2023-08-02	941	942	926	935	296,800	935
2023-08-01	940	975	930	956	602,700	956
2023-07-31	934	948	913	933	287,300	933
2023-07-28	909	937	894	929	448,300	929
2023-07-27	917	939	915	934	222,000	934
2023-07-26	926	927	904	923	419,300	923
2023-07-25	943	945	926	933	194,700	933
2023-07-24	949	964	937	946	248,200	946
2023-07-21	944	949	923	938	381,100	938
2023-07-20	941	976	938	958	450,400	958
2023-07-19	967	972	945	953	433,600	953
2023-07-18	971	995	962	966	495,400	966
2023-07-14	980	992	968	978	607,600	978
2023-07-13	942	970	933	966	449,300	966
2023-07-12	949	955	922	935	333,200	935
2023-07-11	950	964	934	937	445,200	937
2023-07-10	927	950	918	950	524,300	950
2023-07-07	911	938	910	935	487,700	935
2023-07-06	976	978	935	936	875,700	936
2023-07-05	1,000	1,013	990	999	516,000	999
2023-07-04	978	1,017	975	1,015	888,300	1,015
2023-07-03	981	982	959	975	352,000	975
2023-06-30	970	984	940	972	804,500	972
2023-06-29	955	990	955	986	812,200	986
2023-06-28	950	968	938	950	622,000	950
2023-06-27	928	940	903	938	626,900	938
2023-06-26	956	967	924	938	836,200	938
2023-06-23	1,015	1,049	957	968	1,576,400	968
2023-06-22	989	1,014	976	993	959,100	993
2023-06-21	1,014	1,036	993	1,001	1,120,900	1,001
2023-06-20	1,050	1,054	993	1,025	1,639,400	1,025
2023-06-19	1,039	1,065	1,003	1,053	2,675,700	1,053
2023-06-16	927	1,035	926	1,031	2,473,800	1,031
2023-06-15	920	942	911	912	795,900	912
2023-06-14	943	945	898	915	1,442,200	915
2023-06-13	988	989	947	957	1,869,200	957
2023-06-12	940	1,005	928	994	2,168,200	994
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

3655 (株)ブレインパッド の時系列データ [2023年度]

3655 (株)ブレインパッドの時系列データ [2023年度]