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
1,188.5
円
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,909 | 2,076 | 1,719 | 1,959 | +50 | +2.6 | 13,327,933 |
| 19/10 | 2,056 | 2,133 | 1,866 | 1,909 | -127 | -6.2 | 8,907,389 |
| 19/09 | 2,239 | 2,463 | 2,026 | 2,036 | -223 | -9.9 | 16,185,762 |
| 19/08 | 2,086 | 2,313 | 1,849 | 2,259 | +150 | +7.1 | 18,490,985 |
| 19/07 | 2,159 | 2,329 | 2,019 | 2,109 | -24 | -1.1 | 18,646,986 |
| 19/06 | 2,566 | 2,609 | 2,103 | 2,133 | -453 | -17.5 | 24,079,440 |
| 19/05 | 2,066 | 3,099 | 1,986 | 2,586 | +520 | +25.2 | 49,553,295 |
| 19/04 | 2,023 | 2,086 | 1,886 | 2,066 | +90 | +4.6 | 12,566,825 |
| 19/03 | 1,726 | 2,129 | 1,653 | 1,976 | +253 | +14.7 | 21,617,916 |
| 19/02 | 1,769 | 1,893 | 1,576 | 1,723 | -33 | -1.9 | 19,737,197 |
| 19/01 | 1,713 | 2,179 | 1,679 | 1,756 | -23 | -1.3 | 23,882,638 |
| 18/12 | 2,519 | 2,533 | 1,749 | 1,779 | -677 | -27.6 | 30,783,007 |
| 18/11 | 1,669 | 2,853 | 1,618 | 2,456 | +740 | +43.1 | 52,682,926 |
| 18/10 | 1,986 | 2,309 | 1,543 | 1,716 | -210 | -10.9 | 38,061,680 |
| 18/09 | 1,436 | 2,149 | 1,368 | 1,926 | +478 | +33.0 | 28,322,983 |
| 18/08 | 1,489 | 1,553 | 1,293 | 1,448 | -31 | -2.1 | 32,676,926 |
| 18/07 | 1,351 | 1,568 | 1,201 | 1,479 | +130 | +9.6 | 48,159,481 |
| 18/06 | 1,031 | 1,401 | 949 | 1,349 | +313 | +30.2 | 48,119,280 |
| 18/05 | 876 | 1,126 | 865 | 1,036 | +157 | +17.9 | 51,452,314 |
| 18/04 | 981 | 1,073 | 861 | 879 | -97 | -9.9 | 51,983,619 |
| 18/03 | 768 | 1,023 | 728 | 976 | +200 | +25.8 | 103,173,730 |
| 18/02 | 718 | 880 | 581 | 776 | +104 | +15.5 | 107,950,078 |
| 18/01 | 441 | 695 | 438 | 672 | +233 | +53.1 | 54,961,749 |
| 17/12 | 446 | 496 | 437 | 439 | -9 | -2.0 | 11,923,319 |
| 17/11 | 433 | 504 | 390 | 448 | +15 | +3.5 | 17,596,676 |
| 17/10 | 405 | 438 | 381 | 433 | +32 | +8.0 | 10,535,505 |
| 17/09 | 371 | 435 | 324 | 401 | +32 | +8.7 | 23,235,832 |
| 17/08 | 400 | 408 | 359 | 369 | -35 | -8.7 | 9,759,097 |
| 17/07 | 451 | 455 | 396 | 404 | -51 | -11.2 | 9,024,990 |
| 17/06 | 451 | 483 | 396 | 455 | +9 | +2.0 | 20,792,308 |
▶︎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
