3655東証P貸借
業種 情報・通信業
ブレインパッド 株価時系列データ
PTS
1,096.9
円
取引時間外
(22:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,778 (24/02/26) | 776 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,778 (24/02/26) | 1,047 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,048 | 1,103 | 1,046 | 1,098 | +13 | +1.2 | 314,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,050 | 1,090 | 1,047 | 1,085 | +13 | +1.2 | 296,900 |
| 5/29 | 1,120 | 1,124 | 1,068 | 1,072 | -73 | -6.4 | 522,900 |
| 5/28 | 1,150 | 1,184 | 1,145 | 1,145 | -7 | -0.6 | 259,500 |
| 5/27 | 1,146 | 1,172 | 1,136 | 1,152 | -5 | -0.4 | 205,200 |
| 5/24 | 1,140 | 1,174 | 1,131 | 1,157 | -7 | -0.6 | 277,000 |
| 5/23 | 1,189 | 1,205 | 1,150 | 1,164 | -12 | -1.0 | 413,400 |
| 5/22 | 1,227 | 1,233 | 1,176 | 1,176 | -65 | -5.2 | 457,200 |
| 5/21 | 1,260 | 1,279 | 1,237 | 1,241 | -14 | -1.1 | 273,100 |
| 5/20 | 1,250 | 1,285 | 1,235 | 1,255 | -11 | -0.9 | 449,300 |
| 5/17 | 1,325 | 1,332 | 1,265 | 1,266 | -72 | -5.4 | 428,600 |
| 5/16 | 1,302 | 1,350 | 1,291 | 1,338 | +37 | +2.8 | 557,400 |
| 5/15 | 1,350 | 1,355 | 1,298 | 1,301 | -31 | -2.3 | 447,900 |
| 5/14 | 1,335 | 1,369 | 1,301 | 1,332 | -8 | -0.6 | 663,300 |
| 5/13 | 1,314 | 1,374 | 1,305 | 1,340 | +146 | +12.2 | 1,457,600 |
| 5/10 | 1,250 | 1,255 | 1,180 | 1,194 | -44 | -3.6 | 573,400 |
| 5/9 | 1,238 | 1,257 | 1,226 | 1,238 | -3 | -0.2 | 315,200 |
| 5/8 | 1,222 | 1,253 | 1,219 | 1,241 | +3 | +0.2 | 248,800 |
| 5/7 | 1,216 | 1,250 | 1,208 | 1,238 | +48 | +4.0 | 243,900 |
| 5/2 | 1,196 | 1,208 | 1,185 | 1,190 | -12 | -1.0 | 181,500 |
| 5/1 | 1,215 | 1,223 | 1,194 | 1,202 | -22 | -1.8 | 348,800 |
| 4/30 | 1,228 | 1,238 | 1,197 | 1,224 | +7 | +0.6 | 374,500 |
| 4/26 | 1,221 | 1,227 | 1,200 | 1,217 | +9 | +0.8 | 172,300 |
| 4/25 | 1,235 | 1,237 | 1,206 | 1,208 | -28 | -2.3 | 171,400 |
| 4/24 | 1,231 | 1,251 | 1,220 | 1,236 | +19 | +1.6 | 254,200 |
| 4/23 | 1,242 | 1,248 | 1,197 | 1,217 | -10 | -0.8 | 182,100 |
| 4/22 | 1,210 | 1,237 | 1,203 | 1,227 | +17 | +1.4 | 236,800 |
| 4/19 | 1,241 | 1,246 | 1,190 | 1,210 | -46 | -3.7 | 399,300 |
| 4/18 | 1,251 | 1,269 | 1,231 | 1,256 | 0 | 0.0 | 217,000 |
| 4/17 | 1,255 | 1,278 | 1,237 | 1,256 | +2 | +0.2 | 311,700 |
| 4/16 | 1,251 | 1,282 | 1,242 | 1,254 | -26 | -2.0 | 312,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて