！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,228 | 1,238 | 1,185 | 1,190 | -27 | -2.2 | 1,086,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,210 | 1,251 | 1,197 | 1,217 | +7 | +0.6 | 1,016,800 |
| 4/19 | 1,270 | 1,289 | 1,190 | 1,210 | -90 | -6.9 | 1,418,600 |
| 4/12 | 1,280 | 1,361 | 1,244 | 1,300 | +31 | +2.4 | 1,931,700 |
| 4/5 | 1,349 | 1,350 | 1,234 | 1,269 | -82 | -6.1 | 1,865,300 |
| 3/29 | 1,461 | 1,513 | 1,334 | 1,351 | -99 | -6.8 | 2,364,000 |
| 3/22 | 1,429 | 1,530 | 1,404 | 1,450 | +21 | +1.5 | 1,738,900 |
| 3/15 | 1,455 | 1,546 | 1,396 | 1,429 | -84 | -5.6 | 4,140,300 |
| 3/8 | 1,570 | 1,652 | 1,511 | 1,513 | -5 | -0.3 | 6,970,500 |
| 3/1 | 1,700 | 1,778 | 1,493 | 1,518 | +38 | +2.6 | 8,503,400 |
| 2/22 | 1,397 | 1,480 | 1,333 | 1,480 | +102 | +7.4 | 3,480,600 |
| 2/16 | 1,314 | 1,406 | 1,218 | 1,378 | +104 | +8.2 | 3,848,600 |
| 2/9 | 1,137 | 1,300 | 1,102 | 1,274 | +141 | +12.4 | 4,194,600 |
| 2/2 | 1,214 | 1,228 | 1,116 | 1,133 | -71 | -5.9 | 1,615,000 |
| 1/26 | 1,128 | 1,248 | 1,114 | 1,204 | +94 | +8.5 | 2,448,500 |
| 1/19 | 1,130 | 1,172 | 1,087 | 1,110 | -10 | -0.9 | 1,202,400 |
| 1/12 | 1,095 | 1,188 | 1,092 | 1,120 | +42 | +3.9 | 1,655,900 |
| 1/5 | 1,078 | 1,130 | 1,060 | 1,078 | -26 | -2.4 | 596,100 |
| 12/29 | 1,067 | 1,147 | 1,059 | 1,104 | +60 | +5.8 | 2,060,300 |
| 12/22 | 954 | 1,069 | 950 | 1,044 | +78 | +8.1 | 1,284,400 |
| 12/15 | 984 | 1,000 | 930 | 966 | -15 | -1.5 | 1,359,100 |
| 12/8 | 1,032 | 1,105 | 978 | 981 | -41 | -4.0 | 2,182,900 |
| 12/1 | 1,063 | 1,069 | 1,009 | 1,022 | -35 | -3.3 | 996,500 |
| 11/24 | 975 | 1,088 | 974 | 1,057 | +90 | +9.3 | 2,151,400 |
| 11/17 | 980 | 1,049 | 944 | 967 | +79 | +8.9 | 3,416,900 |
| 11/10 | 855 | 908 | 835 | 888 | +48 | +5.7 | 971,200 |
| 11/2 | 797 | 842 | 776 | 840 | +32 | +4.0 | 819,900 |
| 10/27 | 803 | 838 | 781 | 808 | -10 | -1.2 | 960,400 |
| 10/20 | 839 | 859 | 796 | 818 | -29 | -3.4 | 1,012,400 |
| 10/13 | 868 | 877 | 831 | 847 | -15 | -1.7 | 702,600 |
| 10/6 | 873 | 903 | 822 | 862 | -3 | -0.4 | 1,445,900 |
▶︎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