[3655 東証1部] ブレインパッド 日足 時系列データ

[3655 東証1部] ブレインパッド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211339.001386.001319.001385.007688001041742900
2017-11-201225.001319.001220.001304.00588600759854400
2017-11-171222.001245.001207.001226.007450091087300
2017-11-161178.001227.001174.001211.00129200154782900
2017-11-151250.001254.001173.001177.00258100311414600
2017-11-141300.001310.001264.001264.0096800124036800
2017-11-131280.001320.001245.001312.00307700398864300
2017-11-101231.001274.001231.001252.00101500126894800
2017-11-091296.001296.001231.001249.00127100160452500
2017-11-081239.001296.001239.001281.00110400140369200
2017-11-071241.001261.001236.001251.007100088677900
2017-11-061266.001270.001242.001242.0084400105917800
2017-11-021300.001311.001274.001281.0089100114986900
2017-11-011301.001325.001280.001294.00154000200300400
2017-10-311290.001302.001270.001301.00115600149234900
2017-10-301293.001315.001259.001295.00193700249254600
2017-10-271270.001314.001270.001286.00311400402778800
2017-10-261265.001292.001257.001266.00138800176408000
2017-10-251296.001297.001252.001276.00249600318008800
2017-10-241260.001296.001236.001296.00297000377615900
2017-10-231219.001260.001206.001256.00256200316284900
2017-10-201190.001216.001190.001207.007890095094300
2017-10-191192.001208.001176.001204.0091000108913700
2017-10-181194.001203.001189.001193.006410076590800
2017-10-171210.001224.001185.001191.00106400127919900
2017-10-161203.001217.001196.001200.007610091527600
2017-10-131205.001205.001179.001199.00120900143538000
2017-10-121230.001236.001193.001206.00145800176866300
2017-10-111210.001236.001196.001225.00252300307216200
2017-10-101199.001230.001189.001196.00251200303347000
2017-10-061164.001185.001156.001181.00120100140795800
2017-10-051160.001188.001145.001156.00146800170566600
2017-10-041183.001192.001150.001153.00222300258809000
2017-10-031199.001203.001173.001190.00125500149110700
2017-10-021217.001219.001187.001196.00148100177533100
2017-09-291245.001245.001190.001206.00298600360848600
2017-09-281230.001265.001223.001241.00596000739742500
2017-09-271221.001239.001183.001201.00362500436364500
2017-09-261235.001257.001209.001221.00534800658602000
2017-09-251228.001306.001185.001247.0019412002440831900
2017-09-221196.001208.001126.001168.00631900735650800
2017-09-211117.001233.001113.001175.0017367002058655200
2017-09-201082.001089.001057.001057.00108400115945900
2017-09-191080.001089.001065.001073.00111300119774200
2017-09-151020.001054.001020.001054.009420098091700
2017-09-141052.001068.001030.001036.008430088168800
2017-09-131047.001059.001036.001056.006610069399200
2017-09-121050.001064.001033.001039.00101300106084000
2017-09-111027.001047.001022.001028.006980072069100
2017-09-081036.001050.001007.001016.00106500109061300
2017-09-071039.001050.001022.001045.009530098971600
2017-09-06995.001035.00974.001013.00180500180872600
2017-09-051076.001094.001003.001008.00325400336584600
2017-09-041103.001110.001072.001076.00191700208504000
2017-09-011116.001122.001100.001115.00108700120930100
2017-08-311109.001111.001099.001110.007100078491300
2017-08-301122.001128.001089.001100.00145300160076500
2017-08-291096.001110.001089.001109.006910076077000
2017-08-281119.001119.001092.001106.0097400107706200
2017-08-251121.001132.001098.001099.008550094723100
2017-08-241100.001122.001088.001117.00126800140444300
2017-08-231100.001120.001096.001103.00152200168469100
2017-08-221103.001115.001080.001088.00208000227839600
2017-08-211128.001136.001096.001102.00169500188137800
2017-08-181147.001194.001106.001128.00422600481038100
2017-08-171160.001186.001152.001177.00161700189513400
2017-08-161121.001157.001121.001146.00150200172184700
2017-08-151137.001137.001106.001123.00135000151208600
2017-08-141091.001137.001086.001129.00150800167137500
2017-08-101163.001186.001112.001117.00304200344546700
2017-08-091200.001200.001165.001193.0087600103655200
2017-08-081190.001210.001170.001210.00157400187695500
2017-08-071213.001227.001182.001189.007140085515400
2017-08-041189.001208.001182.001200.006490077707200
2017-08-031193.001206.001172.001189.007180085097200
2017-08-021163.001197.001160.001194.00134400158690900
2017-08-011201.001205.001146.001161.00216200252800100
2017-07-311220.001221.001191.001214.00116000139772100
2017-07-281225.001228.001205.001215.0095800116096700
2017-07-271242.001250.001215.001235.00159200195794800
2017-07-261265.001269.001231.001246.00151800189749500
2017-07-251259.001281.001258.001263.0091000115264600
2017-07-241285.001285.001256.001262.00119200151204300
2017-07-211311.001311.001280.001286.0099200128244900
2017-07-201263.001316.001261.001303.00206300267187100
2017-07-191263.001277.001250.001261.00124400157284300
2017-07-181280.001280.001252.001265.0094000118809900
2017-07-141275.001294.001270.001286.006570084153400
2017-07-131292.001300.001268.001275.00105700135236200
2017-07-121302.001324.001288.001294.00106000138239200
2017-07-111315.001315.001288.001300.00138200179642100
2017-07-101322.001329.001291.001308.00174600229252400
2017-07-071275.001307.001269.001300.00129000166841600
2017-07-061288.001302.001256.001296.00156400200461600
2017-07-051260.001290.001234.001268.00257200324030600
2017-07-041313.001336.001260.001264.00310000400722300
2017-07-031355.001367.001315.001330.00308600411927400
2017-06-301350.001368.001341.001367.00180700244995600
2017-06-291400.001403.001342.001378.00365000500402100
2017-06-281337.001450.001314.001361.0015126002096605000
2017-06-271348.001349.001314.001323.00180200239802400
2017-06-261300.001346.001293.001337.00421400558446000
2017-06-231319.001323.001263.001298.00222800287773600
2017-06-221288.001314.001268.001310.00205600266766200
2017-06-211300.001318.001272.001291.00257500333245500
2017-06-201336.001336.001286.001297.00713800940020900
2017-06-191212.001247.001210.001246.00132000163062100
2017-06-161200.001229.001194.001203.007920095376800
2017-06-151211.001220.001190.001199.00129900156135100
2017-06-141242.001256.001215.001224.00139500171799100
2017-06-131226.001237.001213.001224.0083600102458100
2017-06-121241.001254.001211.001226.00225200277397600
2017-06-091200.001295.001197.001270.00333600416956800
2017-06-081220.001233.001206.001208.00126900154653600
2017-06-071209.001237.001209.001214.00175100213612900
2017-06-061256.001256.001206.001206.00274700336551900
2017-06-051292.001309.001251.001258.00289400367047500
2017-06-021340.001343.001272.001290.00430200558094100
2017-06-011355.001369.001300.001328.00451800603362600
2017-05-311320.001388.001280.001340.0011554001547086200
2017-05-301276.001330.001251.001328.009473001224289100
2017-05-291205.001266.001196.001251.00487600606457200
2017-05-261235.001258.001187.001194.00361500440348700
2017-05-251233.001242.001186.001230.00645900787003200
2017-05-241128.001260.001107.001218.00780200920129400
2017-05-231100.001115.001057.001091.00213700232204800
2017-05-221023.001075.001021.001075.00127700135161000
2017-05-191018.001037.001018.001023.008630088744100
2017-05-18997.001024.00990.001024.00108600109601000
2017-05-171030.001032.001010.001020.00116300118498800
2017-05-161018.001040.001013.001030.00142800146541700
2017-05-151062.001065.001014.001027.00206400212490200
2017-05-121108.001110.001077.001080.008580093455600
2017-05-111117.001136.001109.001115.006480072580400
2017-05-101123.001132.001100.001113.008930099232600
2017-05-091119.001149.001103.001123.00123000138715000
2017-05-081100.001122.001095.001113.00112200124137800
2017-05-021090.001090.001072.001084.008040086843900
2017-05-011085.001095.001056.001071.008760094021100
2017-04-281120.001130.001073.001075.00177000193719200
2017-04-271072.001140.001065.001137.00242100270208900
2017-04-261053.001078.001051.001065.00106100112910300
2017-04-251015.001050.001008.001043.008250085385200
2017-04-241050.001052.001015.001015.005830059852700
2017-04-211057.001057.001022.001042.004760049378500
2017-04-201053.001066.001035.001039.005640058907800
2017-04-191044.001074.001042.001055.007240076692200
2017-04-181043.001060.001020.001044.005660059022900
2017-04-17990.001038.00990.001037.007770079420500
2017-04-141000.001031.00990.00996.008670087009200
2017-04-13967.001018.00956.001012.00134700133576600
2017-04-121015.001027.00977.00982.00239500237705100
2017-04-111068.001068.001026.001041.0098700103053300
2017-04-101057.001085.001052.001069.006450068884500
2017-04-071056.001077.001005.001062.00165700173119500
2017-04-061086.001092.001025.001045.00234400246667900
2017-04-051118.001137.001081.001104.00176900196472800
2017-04-041139.001164.001071.001092.00229100253321200
2017-04-031153.001155.001128.001138.0094900108166800
2017-03-311197.001219.001154.001158.00228200270857200
2017-03-301170.001190.001149.001159.00165800193822100
2017-03-291108.001178.001108.001178.00232900267893900
2017-03-281100.001118.001083.001094.00162600177773300
2017-03-271150.001150.001108.001109.00121000135946400
2017-03-241140.001154.001133.001154.0099500113876600
2017-03-231133.001145.001112.001132.00113400128191200
2017-03-221082.001145.001076.001131.00273900306530600
2017-03-211097.001135.001059.001112.00309800338540300
2017-03-171121.001137.001110.001113.00148600166207800
2017-03-161106.001146.001106.001129.00184000206624700
2017-03-151156.001156.001114.001116.00324200366119600
2017-03-141199.001210.001161.001170.00329700388927400
2017-03-131295.001295.001190.001219.00578700724948900
2017-03-101259.001282.001257.001280.00533300676395800
2017-03-091187.001242.001179.001236.00506600617518100
2017-03-081163.001180.001150.001176.00139400162451800
2017-03-071183.001196.001158.001163.00192500225584900
2017-03-061141.001189.001140.001183.00316200370816200
2017-03-031150.001163.001136.001140.00162400186434000
2017-03-021137.001168.001134.001145.00266000306012000
2017-03-011140.001146.001108.001133.00219000246233800
2017-02-281121.001157.001108.001132.00243500276221800
2017-02-271123.001137.001106.001119.00144700161624900
2017-02-241130.001145.001106.001127.00238000267909600
2017-02-231118.001135.001098.001126.00296800330650400
2017-02-221157.001164.001123.001127.00251800285660100
2017-02-211178.001195.001142.001155.00375400437015700
2017-02-201166.001223.001164.001189.00534600637356600
2017-02-171155.001188.001151.001156.00336500392226300
2017-02-161148.001171.001142.001148.00180600208228000
2017-02-151187.001194.001125.001147.00406600467436400
2017-02-141226.001233.001163.001166.00417500498715200
2017-02-131232.001275.001220.001247.00311600389620800
2017-02-101230.001236.001204.001211.00233900283756300
2017-02-091220.001245.001202.001204.00295400360135100
2017-02-081268.001279.001214.001232.00427700528189100
2017-02-071321.001324.001262.001266.00321800413380500
2017-02-061340.001357.001313.001326.00255200340367000
2017-02-031325.001362.001310.001315.00400700532189400
2017-02-021381.001387.001318.001324.008038001088151600
2017-02-011440.001489.001369.001387.0013336001898503500
2017-01-311662.001712.001655.001670.00551100922470700
2017-01-301733.001759.001670.001715.008481001451495700
2017-01-271690.001767.001630.001738.0015894002721343000
2017-01-261685.001746.001625.001666.0023053003873046800
2017-01-251470.001720.001451.001685.0051618008550716300
2017-01-241430.001478.001415.001420.00186700269566500
2017-01-231378.001448.001378.001439.00204500290751100
2017-01-201393.001420.001365.001386.00214000297182900
2017-01-191440.001484.001395.001398.00298800427333700
2017-01-181434.001505.001424.001445.00313900456098700
2017-01-171457.001480.001368.001434.00617300880582700
2017-01-161498.001523.001456.001480.00548600817923500
2017-01-131540.001567.001466.001525.0013254002014522100
2017-01-121400.001542.001399.001542.0012399001842104700
2017-01-111318.001469.001296.001391.007635001059959800
2017-01-101280.001344.001206.001337.00413100526467100
2017-01-061204.001250.001197.001248.00298900366615200
2017-01-051200.001241.001182.001227.00304900369357300
2017-01-041161.001225.001160.001186.00549300656632400
2016-12-301062.001139.001052.001131.00236800263718800
2016-12-291070.001083.001035.001056.006170065155500
2016-12-281051.001084.001051.001069.006140065749400
2016-12-271065.001066.001038.001046.005840061317700
2016-12-261019.001065.001017.001057.0098700103160400
2016-12-221008.001030.001000.001014.007630077435200
2016-12-211050.001050.001001.001006.00116800118883900
2016-12-201057.001063.001044.001050.004640048743700
2016-12-191060.001076.001050.001068.004750050545700
2016-12-161105.001105.001047.001059.0097100103674400
2016-12-151117.001145.001089.001099.00133600149371400
2016-12-141117.001124.001080.001112.00134800149386500
2016-12-131072.001116.001050.001107.00170300186839500
2016-12-121044.001090.001030.001078.00111500118281300
2016-12-091052.001127.001040.001053.00469800505341000
2016-12-081025.001040.001023.001030.006240064338700
2016-12-071039.001039.001006.001016.008260083986000
2016-12-061070.001081.001034.001039.00114100120073100
2016-12-051039.001073.001023.001066.009400098541000
2016-12-021040.001043.001016.001033.008480087231800
2016-12-011005.001046.001000.001016.009200094117600
2016-11-30990.001002.00981.00996.006420063681400
2016-11-291001.001009.00991.001000.001970019710300
2016-11-28993.001013.00984.001005.005320053180600
2016-11-251020.001020.00973.00989.0010090099719100
2016-11-241013.001033.001005.001018.005100051966400
2016-11-221019.001019.00999.001012.004200042321600
2016-11-211013.001020.00992.001019.005770058164200
2016-11-181025.001026.00998.001013.007900079646400
2016-11-171015.001056.001005.001019.00121700124577300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter