！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) | 680 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,216 | 1,250 | 1,208 | 1,238 | +48 | +4.0 | 243,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,540 | 1,546 | 1,478 | 1,496 | -28 | -1.8 | 653,900 |
| 3/12 | 1,435 | 1,525 | 1,434 | 1,524 | +70 | +4.8 | 875,100 |
| 3/11 | 1,455 | 1,470 | 1,404 | 1,454 | -59 | -3.9 | 1,377,500 |
| 3/8 | 1,580 | 1,612 | 1,511 | 1,513 | -62 | -3.9 | 1,372,500 |
| 3/7 | 1,610 | 1,652 | 1,543 | 1,575 | +11 | +0.7 | 1,565,300 |
| 3/6 | 1,554 | 1,572 | 1,523 | 1,564 | -70 | -4.3 | 1,472,000 |
| 3/5 | 1,569 | 1,642 | 1,513 | 1,634 | +80 | +5.2 | 1,253,200 |
| 3/4 | 1,570 | 1,604 | 1,527 | 1,554 | +36 | +2.4 | 1,307,500 |
| 3/1 | 1,574 | 1,574 | 1,493 | 1,518 | -57 | -3.6 | 1,185,000 |
| 2/29 | 1,560 | 1,595 | 1,530 | 1,575 | -46 | -2.8 | 770,300 |
| 2/28 | 1,649 | 1,673 | 1,617 | 1,621 | -32 | -1.9 | 861,700 |
| 2/27 | 1,720 | 1,752 | 1,630 | 1,653 | -67 | -3.9 | 1,768,400 |
| 2/26 | 1,700 | 1,778 | 1,665 | 1,720 | +240 | +16.2 | 3,918,000 |
| 2/22 | 1,416 | 1,480 | 1,367 | 1,480 | +124 | +9.1 | 1,217,200 |
| 2/21 | 1,358 | 1,365 | 1,333 | 1,356 | -42 | -3.0 | 596,700 |
| 2/20 | 1,451 | 1,459 | 1,381 | 1,398 | -37 | -2.6 | 832,200 |
| 2/19 | 1,397 | 1,435 | 1,346 | 1,435 | +57 | +4.1 | 834,500 |
| 2/16 | 1,358 | 1,406 | 1,338 | 1,378 | +5 | +0.4 | 882,900 |
| 2/15 | 1,350 | 1,382 | 1,328 | 1,373 | +45 | +3.4 | 913,500 |
| 2/14 | 1,227 | 1,341 | 1,218 | 1,328 | +75 | +6.0 | 1,099,900 |
| 2/13 | 1,314 | 1,325 | 1,233 | 1,253 | -21 | -1.7 | 952,300 |
| 2/9 | 1,254 | 1,300 | 1,254 | 1,274 | +4 | +0.3 | 483,500 |
| 2/8 | 1,250 | 1,283 | 1,230 | 1,270 | +8 | +0.6 | 425,300 |
| 2/7 | 1,230 | 1,266 | 1,188 | 1,262 | +2 | +0.2 | 735,900 |
| 2/6 | 1,265 | 1,298 | 1,245 | 1,260 | +137 | +12.2 | 2,268,800 |
| 2/5 | 1,137 | 1,137 | 1,102 | 1,123 | -10 | -0.9 | 281,100 |
▶︎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