KabuInsight

ブレインパッド

3655
プライム/情報･通信業/BrainPad Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,691.02,693.02,691.02,692.0-3.0-0.11%12,800
2026-03-122,692.02,696.02,692.02,695.0+2.0+0.07%9,700
2026-03-112,692.02,699.02,692.02,693.0+2.0+0.07%6,900
2026-03-102,695.02,699.02,690.02,691.0-2.0-0.07%20,500
2026-03-092,691.02,695.02,690.02,693.0-2.0-0.07%37,900
2026-03-062,691.02,695.02,690.02,695.0+5.0+0.19%51,500
2026-03-052,691.02,692.02,690.02,690.0-1.0-0.04%16,700
2026-03-042,688.02,693.02,688.02,691.0+3.0+0.11%145,000
2026-03-032,694.02,694.02,688.02,688.0-8.0-0.30%282,200
2026-03-022,692.02,696.02,690.02,696.0+4.0+0.15%96,500
2026-02-272,694.02,700.02,691.02,692.0-8.0-0.30%111,900
2026-02-262,694.02,710.02,694.02,700.0+6.0+0.22%8,500
2026-02-252,692.02,701.02,692.02,694.0+2.0+0.07%17,500
2026-02-242,693.02,699.02,692.02,692.0+1.0+0.04%29,600
2026-02-202,691.02,692.02,691.02,691.00.00.00%10,100
2026-02-192,693.02,694.02,691.02,691.0-2.0-0.07%8,800
2026-02-182,691.02,693.02,691.02,693.0+2.0+0.07%6,300
2026-02-172,691.02,693.02,690.02,691.0-2.0-0.07%29,000
2026-02-162,691.02,693.02,690.02,693.0+3.0+0.11%38,800
2026-02-132,691.02,692.02,690.02,690.0-1.0-0.04%95,400
2026-02-122,708.02,708.02,691.02,691.0-17.0-0.63%23,900
2026-02-102,700.02,708.02,693.02,708.0-2.0-0.07%15,400
2026-02-092,749.02,749.02,690.02,710.0-39.0-1.42%25,200
2026-02-062,699.02,752.02,697.02,749.0+40.0+1.48%27,900
2026-02-052,705.02,709.02,696.02,709.0+10.0+0.37%20,600
2026-02-042,692.02,699.02,692.02,699.0-9.0-0.33%8,600
2026-02-032,690.02,708.02,690.02,708.0+17.0+0.63%35,100
2026-02-022,693.02,696.02,689.02,691.0-6.0-0.22%56,200
2026-01-302,690.02,697.02,690.02,697.0+7.0+0.26%32,200
2026-01-292,690.02,691.02,689.02,690.00.00.00%71,000
2026-01-282,690.02,691.02,689.02,690.00.00.00%33,300
2026-01-272,690.02,691.02,690.02,690.00.00.00%57,900
2026-01-262,690.02,692.02,690.02,690.00.00.00%21,600
2026-01-232,690.02,693.02,690.02,690.0+1.0+0.04%58,200
2026-01-222,689.02,691.02,689.02,689.00.00.00%98,900
2026-01-212,689.02,690.02,689.02,689.00.00.00%29,800
2026-01-202,689.02,690.02,689.02,689.00.00.00%33,100
2026-01-192,690.02,691.02,689.02,689.00.00.00%54,600
2026-01-162,689.02,692.02,689.02,689.00.00.00%71,700
2026-01-152,689.02,694.02,688.02,689.00.00.00%83,200
2026-01-142,689.02,690.02,689.02,689.0+1.0+0.04%24,400
2026-01-132,691.02,691.02,688.02,688.0-2.0-0.07%206,500
2026-01-092,693.02,699.02,690.02,690.0-1.0-0.04%101,400
2026-01-082,697.02,715.02,691.02,691.0+1.0+0.04%71,900
2026-01-072,692.02,694.02,689.02,690.00.00.00%135,500
2026-01-062,693.02,706.02,690.02,690.00.00.00%51,600
2026-01-052,693.02,699.02,686.02,690.0+5.0+0.19%113,800
2025-12-302,721.02,724.02,684.02,685.0-37.0-1.36%256,200
2025-12-292,721.02,905.02,721.02,722.0-99.0-3.51%874,400
2025-12-262,712.02,834.02,708.02,821.0+118.0+4.37%72,700
2025-12-252,838.02,870.02,701.02,703.0-185.0-6.41%113,800
2025-12-242,833.02,933.02,793.02,888.0+5.0+0.17%96,100
2025-12-232,739.02,918.02,733.02,883.0+143.0+5.22%191,800
2025-12-222,744.02,807.02,732.02,740.0-104.0-3.66%33,000
2025-12-192,689.02,844.02,689.02,844.0+156.0+5.80%235,900
2025-12-182,716.02,724.02,687.02,688.0-78.0-2.82%66,900
2025-12-172,691.02,843.02,689.02,766.0+80.0+2.98%457,200
2025-12-162,686.02,702.02,682.02,686.00.00.00%286,700
2025-12-152,695.02,697.02,681.02,686.0+2.0+0.07%302,500
2025-12-122,681.02,700.02,681.02,684.0-17.0-0.63%170,700
2025-12-112,704.02,705.02,701.02,701.0-3.0-0.11%384,100
2025-12-102,703.02,704.02,702.02,704.0+1.0+0.04%225,600
2025-12-092,701.02,703.02,701.02,703.0+2.0+0.07%177,100
2025-12-082,700.02,703.02,700.02,701.0+1.0+0.04%305,800
2025-12-052,700.02,702.02,700.02,700.00.00.00%332,200
2025-12-042,701.02,703.02,700.02,700.00.00.00%217,100
2025-12-032,701.02,703.02,700.02,700.00.00.00%737,600
2025-12-022,700.02,701.02,700.02,700.00.00.00%193,900
2025-12-012,701.02,702.02,699.02,700.00.00.00%218,600
2025-11-282,699.02,701.02,699.02,700.0+1.0+0.04%295,900
2025-11-272,700.02,701.02,699.02,699.00.00.00%416,300
2025-11-262,700.02,702.02,699.02,699.0-1.0-0.04%456,200
2025-11-252,699.02,702.02,697.02,700.0+1.0+0.04%1,007,400
2025-11-212,698.02,700.02,698.02,699.00.00.00%853,600
2025-11-202,697.02,699.02,697.02,699.00.00.00%595,300
2025-11-192,696.02,699.02,695.02,699.0+3.0+0.11%1,017,200
2025-11-182,696.02,697.02,695.02,696.00.00.00%608,500
2025-11-172,695.02,697.02,694.02,696.0+1.0+0.04%702,600
2025-11-142,695.02,697.02,694.02,695.0+1.0+0.04%817,100
2025-11-132,694.02,696.02,694.02,694.00.00.00%770,900
2025-11-122,695.02,696.02,694.02,694.00.00.00%675,100
2025-11-112,695.02,695.02,694.02,694.00.00.00%361,300
2025-11-102,694.02,696.02,694.02,694.00.00.00%1,072,200
2025-11-072,695.02,696.02,694.02,694.0-1.0-0.04%969,700
2025-11-062,694.02,697.02,693.02,695.00.00.00%1,757,700
2025-11-052,693.02,699.02,686.02,695.0+618.0+29.75%6,279,400
2025-11-042,077.02,077.02,077.02,077.0+400.0+23.85%30,600
2025-10-311,677.01,677.01,677.01,677.0+300.0+21.79%78,200
2025-10-301,347.01,389.01,334.01,377.0+24.0+1.77%371,800
2025-10-291,355.01,394.01,344.01,353.0+14.0+1.05%804,500
2025-10-281,340.01,360.01,320.01,339.0-5.0-0.37%246,100
2025-10-271,347.01,370.01,334.01,344.0+1.0+0.07%277,600
2025-10-241,365.01,369.01,320.01,343.0-1.0-0.07%346,500
2025-10-231,318.01,371.01,297.01,344.0+20.0+1.51%350,600
2025-10-221,328.01,332.01,312.01,324.0+2.0+0.15%152,100
2025-10-211,350.01,357.01,314.01,322.0-28.0-2.07%332,000
2025-10-201,287.01,355.01,283.01,350.0+88.0+6.97%619,500
2025-10-171,299.01,299.01,252.01,262.0-42.0-3.22%304,800
2025-10-161,294.01,319.01,286.01,304.0+24.0+1.88%363,500
2025-10-151,260.01,291.01,260.01,280.0+20.0+1.59%266,000
2025-10-141,329.01,344.01,258.01,260.0-91.0-6.74%533,800
2025-10-101,377.01,389.01,345.01,351.0-36.0-2.60%321,000
2025-10-091,394.01,408.01,375.01,387.0+3.0+0.22%421,500
2025-10-081,370.01,395.01,357.01,384.00.00.00%370,600
2025-10-071,348.01,384.01,327.01,384.0+40.0+2.98%379,300
2025-10-061,362.01,376.01,341.01,344.0+42.0+3.23%546,200
2025-10-031,311.01,338.01,285.01,302.0+10.0+0.77%402,300
2025-10-021,304.01,329.01,292.01,292.0-23.0-1.75%304,800
2025-10-011,359.01,364.01,310.01,315.0-67.0-4.85%650,900
2025-09-301,359.01,403.01,352.01,382.0+38.0+2.83%686,700
2025-09-291,353.01,360.01,333.01,344.0-1.0-0.07%177,200
2025-09-261,357.01,371.01,342.01,345.0-8.0-0.59%249,800
2025-09-251,400.01,404.01,347.01,353.0-48.0-3.43%533,500
2025-09-241,423.01,424.01,377.01,401.0-13.0-0.92%454,600
2025-09-221,415.01,429.01,403.01,414.0+4.0+0.28%368,000
2025-09-191,418.01,420.01,378.01,410.0+8.0+0.57%664,600
2025-09-181,367.01,425.01,363.01,402.0+49.0+3.62%766,700
2025-09-171,349.01,368.01,334.01,353.0+15.0+1.12%389,900
2025-09-161,340.01,360.01,321.01,338.0+3.0+0.22%389,700
2025-09-121,380.01,385.01,326.01,335.0——560,800

直近120営業日分を表示