！決算発表予定日 2024/05/10
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
ー
円
(ー)
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) | 668 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,778 (24/02/26) | 1,060 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,221 | 1,227 | 1,200 | 1,217 | +9 | +0.8 | 172,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,270 | 1,289 | 1,263 | 1,280 | -20 | -1.5 | 178,500 |
| 4/12 | 1,295 | 1,321 | 1,281 | 1,300 | +10 | +0.8 | 276,600 |
| 4/11 | 1,296 | 1,312 | 1,282 | 1,290 | -28 | -2.1 | 312,300 |
| 4/10 | 1,312 | 1,361 | 1,312 | 1,318 | +27 | +2.1 | 601,600 |
| 4/9 | 1,261 | 1,301 | 1,255 | 1,291 | +36 | +2.9 | 423,500 |
| 4/8 | 1,280 | 1,285 | 1,244 | 1,255 | -14 | -1.1 | 317,700 |
| 4/5 | 1,240 | 1,269 | 1,234 | 1,269 | -4 | -0.3 | 335,700 |
| 4/4 | 1,287 | 1,302 | 1,266 | 1,273 | -7 | -0.6 | 413,600 |
| 4/3 | 1,276 | 1,310 | 1,261 | 1,280 | -27 | -2.1 | 416,900 |
| 4/2 | 1,336 | 1,339 | 1,303 | 1,307 | -8 | -0.6 | 295,800 |
| 4/1 | 1,349 | 1,350 | 1,297 | 1,315 | -36 | -2.7 | 403,300 |
| 3/29 | 1,373 | 1,376 | 1,334 | 1,351 | +8 | +0.6 | 320,200 |
| 3/28 | 1,368 | 1,378 | 1,341 | 1,343 | -14 | -1.0 | 303,000 |
| 3/27 | 1,386 | 1,390 | 1,338 | 1,357 | -50 | -3.6 | 671,900 |
| 3/26 | 1,427 | 1,442 | 1,400 | 1,407 | -44 | -3.0 | 524,200 |
| 3/25 | 1,461 | 1,513 | 1,451 | 1,451 | +1 | +0.1 | 544,700 |
| 3/22 | 1,471 | 1,477 | 1,431 | 1,450 | -14 | -1.0 | 444,500 |
| 3/21 | 1,515 | 1,530 | 1,463 | 1,464 | -15 | -1.0 | 456,800 |
| 3/19 | 1,482 | 1,502 | 1,457 | 1,479 | +15 | +1.0 | 416,500 |
| 3/18 | 1,429 | 1,475 | 1,404 | 1,464 | +35 | +2.5 | 421,100 |
| 3/15 | 1,444 | 1,450 | 1,402 | 1,429 | -3 | -0.2 | 436,100 |
| 3/14 | 1,467 | 1,475 | 1,396 | 1,432 | -64 | -4.3 | 797,700 |
▶︎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