ブランジスタ(6176)の株価時系列情報
ブランジスタ(6176)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 622 | 622 | 605 | 611 | 52,500 |
| 2025/06/12 | 605 | 619 | 605 | 614 | 41,100 |
| 2025/06/11 | 600 | 612 | 600 | 604 | 26,000 |
| 2025/06/10 | 601 | 603 | 596 | 596 | 18,500 |
| 2025/06/09 | 587 | 598 | 587 | 597 | 27,700 |
| 2025/06/06 | 607 | 607 | 575 | 576 | 87,500 |
| 2025/06/05 | 607 | 610 | 604 | 607 | 28,300 |
| 2025/06/04 | 603 | 612 | 603 | 607 | 6,800 |
| 2025/06/03 | 602 | 608 | 601 | 603 | 13,000 |
| 2025/06/02 | 612 | 616 | 600 | 601 | 11,300 |
| 2025/05/30 | 608 | 612 | 605 | 610 | 11,200 |
| 2025/05/29 | 600 | 619 | 600 | 613 | 33,700 |
| 2025/05/28 | 600 | 600 | 593 | 596 | 16,100 |
| 2025/05/27 | 594 | 602 | 594 | 599 | 10,300 |
| 2025/05/26 | 592 | 598 | 585 | 595 | 7,800 |
| 2025/05/23 | 598 | 599 | 580 | 582 | 15,100 |
| 2025/05/22 | 593 | 598 | 579 | 591 | 24,000 |
| 2025/05/21 | 611 | 612 | 590 | 590 | 49,900 |
| 2025/05/20 | 625 | 625 | 610 | 611 | 14,300 |
| 2025/05/19 | 621 | 635 | 609 | 621 | 61,700 |
| 2025/05/16 | 592 | 624 | 583 | 611 | 118,800 |
| 2025/05/15 | 587 | 595 | 575 | 592 | 49,900 |
| 2025/05/14 | 584 | 592 | 576 | 592 | 23,500 |
| 2025/05/13 | 588 | 590 | 577 | 586 | 13,700 |
| 2025/05/12 | 575 | 584 | 572 | 584 | 31,300 |
| 2025/05/09 | 579 | 579 | 567 | 571 | 19,200 |
| 2025/05/08 | 576 | 578 | 570 | 578 | 3,800 |
| 2025/05/07 | 565 | 578 | 565 | 578 | 20,600 |
| 2025/05/02 | 575 | 584 | 563 | 568 | 16,400 |
| 2025/05/01 | 575 | 578 | 569 | 578 | 7,600 |
| 2025/04/30 | 585 | 585 | 575 | 575 | 10,100 |
| 2025/04/28 | 592 | 592 | 579 | 583 | 17,900 |
| 2025/04/25 | 580 | 588 | 575 | 582 | 15,200 |
| 2025/04/24 | 579 | 579 | 569 | 575 | 12,400 |
| 2025/04/23 | 576 | 580 | 569 | 569 | 17,900 |
| 2025/04/22 | 579 | 580 | 570 | 576 | 12,500 |
| 2025/04/21 | 570 | 583 | 568 | 571 | 27,800 |
| 2025/04/18 | 585 | 595 | 563 | 576 | 134,200 |
| 2025/04/17 | 557 | 596 | 553 | 595 | 159,200 |
| 2025/04/16 | 561 | 561 | 547 | 547 | 16,900 |
| 2025/04/15 | 574 | 574 | 551 | 551 | 38,100 |
| 2025/04/14 | 561 | 584 | 561 | 564 | 40,100 |
| 2025/04/11 | 526 | 556 | 517 | 551 | 25,100 |
| 2025/04/10 | 540 | 546 | 524 | 531 | 33,400 |
| 2025/04/09 | 485 | 510 | 477 | 500 | 122,300 |
| 2025/04/08 | 531 | 539 | 510 | 523 | 47,500 |
| 2025/04/07 | 507 | 517 | 460 | 461 | 111,100 |
| 2025/04/04 | 585 | 593 | 508 | 557 | 151,200 |
| 2025/04/03 | 591 | 605 | 577 | 595 | 49,000 |
| 2025/04/02 | 615 | 616 | 600 | 600 | 19,600 |
| 2025/04/01 | 608 | 629 | 608 | 615 | 44,600 |
| 2025/03/31 | 600 | 615 | 598 | 598 | 42,100 |
| 2025/03/28 | 617 | 628 | 616 | 617 | 16,100 |
| 2025/03/27 | 631 | 634 | 616 | 617 | 40,900 |
| 2025/03/26 | 630 | 635 | 630 | 631 | 4,900 |
| 2025/03/25 | 643 | 643 | 630 | 630 | 20,400 |
| 2025/03/24 | 635 | 641 | 633 | 633 | 13,200 |
| 2025/03/21 | 634 | 646 | 634 | 634 | 17,100 |
| 2025/03/19 | 635 | 641 | 633 | 634 | 17,400 |
| 2025/03/18 | 642 | 642 | 631 | 631 | 27,600 |
| 2025/03/17 | 643 | 645 | 634 | 639 | 14,900 |
| 2025/03/14 | 637 | 644 | 634 | 638 | 23,500 |
| 2025/03/13 | 645 | 645 | 635 | 637 | 15,000 |
| 2025/03/12 | 636 | 644 | 632 | 644 | 14,800 |
| 2025/03/11 | 635 | 639 | 622 | 636 | 25,600 |
| 2025/03/10 | 634 | 646 | 628 | 640 | 18,900 |
| 2025/03/07 | 649 | 649 | 634 | 634 | 28,500 |
| 2025/03/06 | 650 | 652 | 644 | 652 | 13,200 |
| 2025/03/05 | 638 | 651 | 632 | 643 | 38,300 |
| 2025/03/04 | 651 | 655 | 635 | 642 | 34,000 |
| 2025/03/03 | 654 | 660 | 648 | 654 | 45,200 |
| 2025/02/28 | 667 | 667 | 641 | 646 | 60,500 |
| 2025/02/27 | 660 | 670 | 654 | 668 | 35,300 |
| 2025/02/26 | 645 | 660 | 641 | 655 | 30,600 |
| 2025/02/25 | 630 | 652 | 630 | 639 | 66,800 |
| 2025/02/21 | 658 | 669 | 644 | 650 | 51,900 |
| 2025/02/20 | 663 | 683 | 652 | 658 | 60,200 |
| 2025/02/19 | 677 | 680 | 660 | 664 | 75,100 |
| 2025/02/18 | 675 | 702 | 675 | 686 | 61,400 |
| 2025/02/17 | 659 | 681 | 656 | 671 | 189,400 |
| 2025/02/14 | 752 | 759 | 732 | 734 | 66,100 |
| 2025/02/13 | 760 | 762 | 747 | 752 | 36,400 |
| 2025/02/12 | 745 | 752 | 743 | 751 | 22,500 |
| 2025/02/10 | 726 | 744 | 726 | 744 | 26,300 |
| 2025/02/07 | 731 | 738 | 726 | 726 | 32,900 |
| 2025/02/06 | 725 | 743 | 724 | 743 | 31,500 |
| 2025/02/05 | 730 | 730 | 720 | 724 | 26,100 |
| 2025/02/04 | 728 | 732 | 718 | 728 | 33,200 |
| 2025/02/03 | 715 | 724 | 705 | 718 | 54,200 |
| 2025/01/31 | 765 | 765 | 718 | 724 | 115,900 |
| 2025/01/30 | 766 | 770 | 747 | 767 | 53,300 |
| 2025/01/29 | 776 | 790 | 771 | 774 | 54,700 |
| 2025/01/28 | 754 | 767 | 748 | 761 | 24,500 |
| 2025/01/27 | 778 | 784 | 768 | 768 | 85,700 |
| 2025/01/24 | 758 | 778 | 758 | 768 | 70,500 |
| 2025/01/23 | 755 | 755 | 737 | 748 | 25,400 |
| 2025/01/22 | 765 | 765 | 750 | 758 | 37,900 |
| 2025/01/21 | 763 | 763 | 744 | 750 | 39,400 |
| 2025/01/20 | 740 | 756 | 738 | 755 | 38,900 |
| 2025/01/17 | 739 | 744 | 718 | 734 | 62,100 |
| 2025/01/16 | 751 | 765 | 725 | 741 | 75,700 |
| 2025/01/15 | 752 | 762 | 742 | 751 | 27,900 |
| 2025/01/14 | 773 | 773 | 740 | 750 | 47,000 |
| 2025/01/10 | 748 | 782 | 745 | 773 | 75,000 |
| 2025/01/09 | 760 | 764 | 750 | 752 | 59,500 |
| 2025/01/08 | 784 | 788 | 766 | 766 | 67,200 |
| 2025/01/07 | 785 | 798 | 779 | 796 | 57,800 |
| 2025/01/06 | 792 | 793 | 774 | 789 | 81,600 |
| 2024/12/30 | 772 | 794 | 765 | 785 | 87,600 |
| 2024/12/27 | 764 | 772 | 753 | 772 | 53,300 |
| 2024/12/26 | 740 | 764 | 740 | 762 | 72,300 |
| 2024/12/25 | 754 | 754 | 734 | 738 | 36,100 |
| 2024/12/24 | 757 | 773 | 741 | 742 | 87,100 |
| 2024/12/23 | 709 | 780 | 709 | 772 | 376,900 |
| 2024/12/20 | 694 | 705 | 680 | 680 | 41,000 |
| 2024/12/19 | 701 | 704 | 685 | 686 | 65,400 |
| 2024/12/18 | 708 | 717 | 702 | 703 | 32,500 |
| 2024/12/17 | 726 | 726 | 708 | 708 | 29,000 |
| 2024/12/16 | 708 | 730 | 708 | 726 | 40,300 |
| 2024/12/13 | 731 | 732 | 702 | 708 | 38,400 |
| 2024/12/12 | 705 | 723 | 705 | 716 | 61,400 |
| 2024/12/11 | 697 | 709 | 697 | 703 | 44,300 |
| 2024/12/10 | 732 | 732 | 700 | 706 | 63,900 |
| 2024/12/09 | 718 | 732 | 717 | 732 | 30,600 |
| 2024/12/06 | 718 | 719 | 710 | 718 | 61,900 |
| 2024/12/05 | 728 | 731 | 713 | 715 | 60,900 |
| 2024/12/04 | 756 | 760 | 730 | 731 | 136,100 |
| 2024/12/03 | 763 | 765 | 733 | 761 | 427,700 |
| 2024/12/02 | 715 | 717 | 704 | 708 | 83,300 |
| 2024/11/29 | 696 | 712 | 694 | 706 | 83,100 |
| 2024/11/28 | 688 | 702 | 684 | 700 | 32,700 |
| 2024/11/27 | 699 | 699 | 684 | 688 | 32,200 |
| 2024/11/26 | 695 | 707 | 695 | 699 | 45,800 |
| 2024/11/25 | 700 | 705 | 692 | 695 | 60,800 |
| 2024/11/22 | 700 | 704 | 681 | 690 | 71,800 |
| 2024/11/21 | 673 | 706 | 671 | 696 | 163,300 |
| 2024/11/20 | 668 | 676 | 661 | 672 | 72,700 |
| 2024/11/19 | 657 | 667 | 647 | 667 | 96,100 |
| 2024/11/18 | 667 | 675 | 653 | 667 | 135,600 |
| 2024/11/15 | 636 | 668 | 627 | 667 | 326,900 |
| 2024/11/14 | 626 | 636 | 618 | 626 | 119,400 |
| 2024/11/13 | 625 | 629 | 617 | 618 | 20,300 |
| 2024/11/12 | 627 | 644 | 626 | 631 | 46,000 |
| 2024/11/11 | 634 | 634 | 618 | 624 | 34,000 |
| 2024/11/08 | 627 | 631 | 620 | 630 | 25,200 |
| 2024/11/07 | 622 | 629 | 617 | 627 | 23,700 |
| 2024/11/06 | 630 | 635 | 621 | 632 | 15,700 |
| 2024/11/05 | 623 | 628 | 612 | 622 | 10,700 |
| 2024/11/01 | 620 | 620 | 604 | 613 | 26,800 |
| 2024/10/31 | 626 | 632 | 620 | 624 | 28,000 |
| 2024/10/30 | 628 | 632 | 622 | 627 | 27,600 |
| 2024/10/29 | 620 | 638 | 619 | 629 | 36,600 |
| 2024/10/28 | 588 | 626 | 588 | 626 | 61,000 |
| 2024/10/25 | 616 | 620 | 588 | 588 | 61,500 |
| 2024/10/24 | 607 | 615 | 601 | 608 | 62,100 |
| 2024/10/23 | 636 | 643 | 614 | 614 | 62,200 |
| 2024/10/22 | 670 | 670 | 636 | 636 | 74,400 |
| 2024/10/21 | 648 | 672 | 635 | 665 | 63,400 |
| 2024/10/18 | 648 | 650 | 634 | 649 | 41,300 |
| 2024/10/17 | 664 | 668 | 639 | 644 | 81,600 |
| 2024/10/16 | 640 | 669 | 638 | 664 | 43,500 |
| 2024/10/15 | 665 | 665 | 639 | 645 | 106,900 |
| 2024/10/11 | 685 | 690 | 665 | 665 | 107,100 |
| 2024/10/10 | 697 | 704 | 674 | 688 | 168,400 |
| 2024/10/09 | 715 | 729 | 672 | 710 | 949,800 |
| 2024/10/08 | 658 | 680 | 648 | 650 | 109,000 |
| 2024/10/07 | 647 | 653 | 636 | 638 | 58,600 |
| 2024/10/04 | 640 | 657 | 640 | 640 | 56,000 |
| 2024/10/03 | 653 | 657 | 641 | 643 | 38,200 |
| 2024/10/02 | 662 | 677 | 643 | 643 | 91,600 |
| 2024/10/01 | 650 | 678 | 649 | 672 | 27,800 |
| 2024/09/30 | 675 | 687 | 649 | 652 | 126,600 |
| 2024/09/27 | 687 | 724 | 671 | 700 | 312,000 |
| 2024/09/26 | 692 | 692 | 669 | 675 | 66,200 |
| 2024/09/25 | 694 | 704 | 677 | 685 | 118,800 |
| 2024/09/24 | 690 | 697 | 678 | 679 | 99,100 |
| 2024/09/20 | 642 | 690 | 640 | 689 | 298,800 |
| 2024/09/19 | 630 | 644 | 629 | 638 | 104,200 |
| 2024/09/18 | 630 | 635 | 616 | 622 | 42,700 |
| 2024/09/17 | 624 | 634 | 610 | 620 | 59,400 |
| 2024/09/13 | 615 | 636 | 609 | 614 | 71,900 |
| 2024/09/12 | 590 | 615 | 590 | 609 | 81,200 |
| 2024/09/11 | 596 | 610 | 575 | 580 | 73,300 |
| 2024/09/10 | 596 | 596 | 582 | 590 | 35,900 |
| 2024/09/09 | 564 | 593 | 562 | 584 | 70,100 |
| 2024/09/06 | 605 | 613 | 583 | 584 | 71,400 |
| 2024/09/05 | 596 | 622 | 595 | 603 | 61,000 |
| 2024/09/04 | 606 | 620 | 600 | 608 | 93,100 |
| 2024/09/03 | 592 | 645 | 592 | 635 | 183,300 |
| 2024/09/02 | 597 | 605 | 588 | 592 | 47,400 |
| 2024/08/30 | 606 | 606 | 590 | 599 | 50,100 |
| 2024/08/29 | 606 | 618 | 593 | 596 | 68,900 |
| 2024/08/28 | 600 | 610 | 582 | 606 | 157,200 |
| 2024/08/27 | 602 | 639 | 600 | 606 | 295,200 |
| 2024/08/26 | 559 | 595 | 545 | 592 | 382,600 |
| 2024/08/23 | 532 | 533 | 516 | 519 | 50,000 |
| 2024/08/22 | 532 | 539 | 528 | 532 | 37,100 |
| 2024/08/21 | 542 | 549 | 524 | 539 | 35,100 |
| 2024/08/20 | 522 | 555 | 522 | 551 | 69,500 |
| 2024/08/19 | 520 | 533 | 506 | 516 | 86,100 |