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
1,053.3
円
(11:26)
株価は15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) | 735 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,778 (24/02/26) | 735 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,044 | 1,088 | 1,039 | 1,050 | +17 | +1.7 | 270,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/24 | 1,031 | 1,043 | 1,016 | 1,017 | -16 | -1.6 | 119,100 |
| 7/23 | 1,040 | 1,054 | 1,031 | 1,033 | -7 | -0.7 | 146,500 |
| 7/22 | 1,070 | 1,073 | 1,037 | 1,040 | -26 | -2.4 | 172,700 |
| 7/19 | 1,060 | 1,074 | 1,056 | 1,066 | 0 | 0.0 | 141,000 |
| 7/18 | 1,076 | 1,093 | 1,066 | 1,066 | -22 | -2.0 | 217,800 |
| 7/17 | 1,080 | 1,105 | 1,073 | 1,088 | +22 | +2.1 | 292,000 |
| 7/16 | 1,069 | 1,079 | 1,062 | 1,066 | 0 | 0.0 | 159,600 |
| 7/12 | 1,016 | 1,080 | 1,003 | 1,066 | +43 | +4.2 | 460,000 |
| 7/11 | 1,010 | 1,025 | 1,001 | 1,023 | +13 | +1.3 | 192,200 |
| 7/10 | 1,049 | 1,051 | 992 | 1,010 | -43 | -4.1 | 528,700 |
| 7/9 | 1,041 | 1,059 | 1,032 | 1,053 | +12 | +1.2 | 179,700 |
| 7/8 | 1,043 | 1,065 | 1,031 | 1,041 | +10 | +1.0 | 228,000 |
| 7/5 | 1,031 | 1,043 | 1,024 | 1,031 | 0 | 0.0 | 125,300 |
| 7/4 | 1,035 | 1,048 | 1,028 | 1,031 | -4 | -0.4 | 108,100 |
| 7/3 | 1,027 | 1,039 | 1,022 | 1,035 | +5 | +0.5 | 134,000 |
| 7/2 | 1,033 | 1,037 | 1,021 | 1,030 | -2 | -0.2 | 170,500 |
| 7/1 | 1,066 | 1,066 | 1,028 | 1,032 | -27 | -2.6 | 171,800 |
| 6/28 | 1,068 | 1,074 | 1,048 | 1,059 | -4 | -0.4 | 156,200 |
| 6/27 | 1,070 | 1,080 | 1,057 | 1,063 | -13 | -1.2 | 182,900 |
| 6/26 | 1,073 | 1,094 | 1,067 | 1,076 | +3 | +0.3 | 173,700 |
| 6/25 | 1,076 | 1,089 | 1,066 | 1,073 | +3 | +0.3 | 248,200 |
| 6/24 | 1,058 | 1,079 | 1,042 | 1,070 | +52 | +5.1 | 505,800 |
| 6/21 | 1,034 | 1,048 | 1,018 | 1,018 | -21 | -2.0 | 229,700 |
| 6/20 | 1,011 | 1,042 | 1,011 | 1,039 | +13 | +1.3 | 217,500 |
| 6/19 | 1,041 | 1,049 | 1,021 | 1,026 | -27 | -2.6 | 231,200 |
| 6/18 | 1,051 | 1,066 | 1,034 | 1,053 | +3 | +0.3 | 212,500 |
| 6/17 | 1,048 | 1,052 | 1,015 | 1,050 | +1 | +0.1 | 296,300 |
| 6/14 | 1,015 | 1,068 | 1,014 | 1,049 | +25 | +2.4 | 414,300 |
| 6/13 | 1,056 | 1,064 | 1,024 | 1,024 | -20 | -1.9 | 258,700 |
| 6/12 | 1,088 | 1,094 | 1,042 | 1,044 | -39 | -3.6 | 395,900 |
▶︎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
