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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,013 | 1,247 | 987 | 1,188 | +205 | +20.9 | 5,551,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,142 | 1,185 | 1,035 | 1,108 | -44 | -3.8 | 1,666,600 |
| 22/04 | 1,286 | 1,360 | 1,077 | 1,152 | -156 | -11.9 | 3,024,700 |
| 22/03 | 1,172 | 1,310 | 1,070 | 1,308 | +166 | +14.5 | 3,381,800 |
| 22/02 | 1,160 | 1,217 | 1,013 | 1,142 | +34 | +3.1 | 2,988,100 |
| 22/01 | 1,527 | 1,530 | 1,028 | 1,108 | -415 | -27.3 | 3,987,200 |
| 21/12 | 1,866 | 1,873 | 1,471 | 1,523 | -356 | -19.0 | 3,043,928 |
| 21/11 | 1,853 | 2,393 | 1,823 | 1,879 | +60 | +3.3 | 3,580,236 |
| 21/10 | 1,983 | 1,999 | 1,763 | 1,819 | -167 | -8.4 | 1,545,015 |
| 21/09 | 1,766 | 2,159 | 1,756 | 1,986 | +223 | +12.7 | 3,460,535 |
| 21/08 | 1,484 | 1,783 | 1,439 | 1,763 | +282 | +19.0 | 2,061,621 |
| 21/07 | 1,638 | 1,638 | 1,473 | 1,481 | -152 | -9.3 | 995,710 |
| 21/06 | 1,609 | 1,673 | 1,511 | 1,633 | +27 | +1.7 | 2,622,926 |
| 21/05 | 1,753 | 1,856 | 1,573 | 1,606 | -150 | -8.5 | 3,092,731 |
| 21/04 | 1,829 | 1,839 | 1,706 | 1,756 | -70 | -3.8 | 1,541,715 |
| 21/03 | 1,799 | 1,926 | 1,553 | 1,826 | +40 | +2.2 | 5,022,950 |
| 21/02 | 1,349 | 1,816 | 1,336 | 1,786 | +437 | +32.4 | 4,644,046 |
| 21/01 | 1,549 | 1,549 | 1,341 | 1,349 | -182 | -11.9 | 2,715,927 |
| 20/12 | 1,433 | 1,603 | 1,396 | 1,531 | +107 | +7.5 | 5,778,658 |
| 20/11 | 1,326 | 1,461 | 1,238 | 1,424 | +98 | +7.4 | 5,449,854 |
| 20/10 | 1,424 | 1,509 | 1,314 | 1,326 | -92 | -6.5 | 3,717,337 |
| 20/09 | 1,284 | 1,498 | 1,283 | 1,418 | +119 | +9.2 | 5,747,457 |
| 20/08 | 1,319 | 1,418 | 1,259 | 1,299 | +1 | +0.1 | 5,556,655 |
| 20/07 | 1,508 | 1,548 | 1,284 | 1,298 | -230 | -15.1 | 5,297,153 |
| 20/06 | 1,658 | 1,789 | 1,461 | 1,528 | -120 | -7.3 | 7,994,480 |
| 20/05 | 1,756 | 1,913 | 1,474 | 1,648 | -128 | -7.2 | 10,460,204 |
| 20/04 | 1,398 | 1,789 | 1,256 | 1,776 | +363 | +25.7 | 11,102,511 |
| 20/03 | 1,384 | 1,571 | 1,051 | 1,413 | +10 | +0.7 | 15,737,857 |
| 20/02 | 1,949 | 1,996 | 1,351 | 1,403 | -680 | -32.7 | 11,901,119 |
| 20/01 | 1,816 | 2,226 | 1,813 | 2,083 | +234 | +12.7 | 11,665,616 |
| 19/12 | 1,959 | 1,993 | 1,776 | 1,849 | -110 | -5.6 | 6,140,461 |
▶︎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
