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 |
---|---|---|---|---|---|
2024/04/18 | 598 | 615 | 594 | 604 | 46,700 |
2024/04/17 | 608 | 610 | 593 | 603 | 20,400 |
2024/04/16 | 603 | 614 | 586 | 606 | 62,300 |
2024/04/15 | 610 | 618 | 601 | 608 | 40,300 |
2024/04/12 | 616 | 619 | 609 | 615 | 22,500 |
2024/04/11 | 623 | 623 | 601 | 606 | 49,400 |
2024/04/10 | 617 | 625 | 615 | 625 | 24,000 |
2024/04/09 | 612 | 628 | 612 | 623 | 25,900 |
2024/04/08 | 607 | 613 | 600 | 603 | 29,900 |
2024/04/05 | 594 | 602 | 585 | 599 | 53,600 |
2024/04/04 | 610 | 616 | 594 | 601 | 56,600 |
2024/04/03 | 615 | 615 | 593 | 600 | 94,100 |
2024/04/02 | 629 | 629 | 610 | 622 | 52,200 |
2024/04/01 | 650 | 650 | 626 | 630 | 59,700 |
2024/03/29 | 640 | 660 | 633 | 644 | 117,400 |
2024/03/28 | 616 | 642 | 614 | 638 | 88,600 |
2024/03/27 | 604 | 624 | 599 | 616 | 104,300 |
2024/03/26 | 596 | 603 | 585 | 598 | 82,300 |
2024/03/25 | 610 | 627 | 594 | 594 | 128,100 |
2024/03/22 | 613 | 620 | 599 | 606 | 109,100 |
2024/03/21 | 634 | 635 | 610 | 610 | 113,400 |
2024/03/19 | 613 | 642 | 613 | 634 | 99,600 |
2024/03/18 | 626 | 630 | 612 | 613 | 86,300 |
2024/03/15 | 636 | 660 | 622 | 628 | 122,500 |
2024/03/14 | 650 | 660 | 634 | 639 | 85,700 |
2024/03/13 | 668 | 676 | 654 | 655 | 68,600 |
2024/03/12 | 648 | 671 | 648 | 668 | 69,000 |
2024/03/11 | 657 | 665 | 640 | 648 | 81,400 |
2024/03/08 | 666 | 679 | 654 | 667 | 97,500 |
2024/03/07 | 703 | 735 | 668 | 669 | 143,000 |
2024/03/06 | 695 | 709 | 688 | 707 | 47,700 |
2024/03/05 | 703 | 707 | 689 | 699 | 72,100 |
2024/03/04 | 713 | 720 | 706 | 708 | 54,500 |
2024/03/01 | 736 | 744 | 712 | 712 | 84,800 |
2024/02/29 | 752 | 757 | 732 | 736 | 96,300 |
2024/02/28 | 731 | 774 | 728 | 740 | 263,600 |
2024/02/27 | 722 | 736 | 716 | 731 | 140,100 |
2024/02/26 | 698 | 725 | 690 | 716 | 263,800 |
2024/02/22 | 685 | 697 | 669 | 678 | 96,400 |
2024/02/21 | 691 | 703 | 675 | 675 | 135,700 |
2024/02/20 | 740 | 740 | 691 | 691 | 188,400 |
2024/02/19 | 725 | 754 | 715 | 733 | 179,500 |
2024/02/16 | 721 | 738 | 706 | 725 | 162,000 |
2024/02/15 | 742 | 783 | 717 | 723 | 430,900 |
2024/02/14 | 715 | 719 | 700 | 712 | 126,700 |
2024/02/13 | 715 | 727 | 705 | 721 | 119,900 |
2024/02/09 | 684 | 708 | 683 | 697 | 145,300 |
2024/02/08 | 686 | 700 | 675 | 684 | 89,400 |
2024/02/07 | 680 | 688 | 666 | 685 | 66,700 |
2024/02/06 | 670 | 681 | 657 | 681 | 39,400 |
2024/02/05 | 656 | 680 | 646 | 680 | 54,400 |
2024/02/02 | 664 | 688 | 660 | 660 | 55,500 |
2024/02/01 | 665 | 679 | 658 | 667 | 96,000 |
2024/01/31 | 685 | 693 | 649 | 680 | 115,400 |
2024/01/30 | 705 | 710 | 680 | 685 | 80,600 |
2024/01/29 | 687 | 706 | 677 | 695 | 110,200 |
2024/01/26 | 665 | 698 | 658 | 684 | 132,300 |
2024/01/25 | 641 | 678 | 633 | 670 | 83,900 |
2024/01/24 | 627 | 649 | 627 | 645 | 45,000 |
2024/01/23 | 641 | 641 | 621 | 627 | 48,500 |
2024/01/22 | 627 | 640 | 617 | 640 | 58,400 |
2024/01/19 | 629 | 629 | 619 | 627 | 42,400 |
2024/01/18 | 635 | 657 | 623 | 629 | 96,200 |
2024/01/17 | 658 | 662 | 632 | 635 | 84,600 |
2024/01/16 | 647 | 670 | 642 | 662 | 85,800 |
2024/01/15 | 616 | 655 | 615 | 650 | 91,200 |
2024/01/12 | 634 | 638 | 611 | 616 | 63,700 |
2024/01/11 | 648 | 651 | 626 | 635 | 105,500 |
2024/01/10 | 673 | 674 | 648 | 652 | 97,500 |
2024/01/09 | 683 | 693 | 660 | 680 | 71,100 |
2024/01/05 | 705 | 705 | 681 | 683 | 65,500 |
2024/01/04 | 713 | 713 | 683 | 705 | 68,300 |
2023/12/29 | 707 | 720 | 690 | 715 | 75,300 |
2023/12/28 | 703 | 723 | 696 | 714 | 95,600 |
2023/12/27 | 674 | 720 | 664 | 712 | 160,700 |
2023/12/26 | 709 | 709 | 655 | 669 | 199,600 |
2023/12/25 | 724 | 756 | 680 | 704 | 212,600 |
2023/12/22 | 717 | 739 | 716 | 719 | 172,300 |
2023/12/21 | 700 | 725 | 696 | 717 | 92,300 |
2023/12/20 | 683 | 722 | 676 | 702 | 150,500 |
2023/12/19 | 671 | 690 | 668 | 685 | 98,100 |
2023/12/18 | 654 | 677 | 652 | 675 | 82,300 |
2023/12/15 | 640 | 671 | 640 | 664 | 105,900 |
2023/12/14 | 635 | 653 | 624 | 637 | 119,200 |
2023/12/13 | 640 | 640 | 618 | 635 | 72,800 |
2023/12/12 | 623 | 636 | 608 | 620 | 101,700 |
2023/12/11 | 609 | 625 | 604 | 620 | 90,500 |
2023/12/08 | 613 | 620 | 595 | 599 | 139,400 |
2023/12/07 | 626 | 632 | 612 | 620 | 176,100 |
2023/12/06 | 590 | 647 | 590 | 646 | 288,200 |
2023/12/05 | 589 | 595 | 580 | 584 | 104,300 |
2023/12/04 | 582 | 606 | 582 | 594 | 128,900 |
2023/12/01 | 597 | 597 | 576 | 576 | 109,900 |
2023/11/30 | 591 | 607 | 589 | 597 | 88,400 |
2023/11/29 | 585 | 603 | 585 | 594 | 56,900 |
2023/11/28 | 604 | 604 | 581 | 590 | 57,300 |
2023/11/27 | 590 | 598 | 578 | 597 | 73,400 |
2023/11/24 | 610 | 615 | 593 | 597 | 101,600 |
2023/11/22 | 615 | 617 | 602 | 607 | 114,200 |
2023/11/21 | 631 | 631 | 609 | 621 | 137,100 |
2023/11/20 | 618 | 652 | 618 | 624 | 192,600 |
2023/11/17 | 631 | 632 | 611 | 622 | 154,200 |
2023/11/16 | 640 | 656 | 621 | 636 | 185,800 |
2023/11/15 | 634 | 650 | 600 | 627 | 576,100 |
2023/11/14 | 789 | 795 | 732 | 739 | 240,300 |
2023/11/13 | 792 | 795 | 766 | 769 | 110,500 |
2023/11/10 | 798 | 798 | 772 | 780 | 62,300 |
2023/11/09 | 801 | 816 | 785 | 790 | 101,700 |
2023/11/08 | 846 | 859 | 805 | 805 | 132,900 |
2023/11/07 | 805 | 815 | 794 | 801 | 98,900 |
2023/11/06 | 807 | 813 | 787 | 800 | 72,200 |
2023/11/02 | 743 | 781 | 738 | 777 | 138,200 |
2023/11/01 | 753 | 767 | 718 | 723 | 119,300 |
2023/10/31 | 730 | 758 | 706 | 753 | 229,100 |
2023/10/30 | 783 | 799 | 766 | 775 | 56,400 |
2023/10/27 | 804 | 806 | 779 | 795 | 82,400 |
2023/10/26 | 790 | 811 | 782 | 797 | 82,600 |
2023/10/25 | 818 | 842 | 806 | 815 | 76,200 |
2023/10/24 | 803 | 825 | 764 | 812 | 170,300 |
2023/10/23 | 803 | 823 | 781 | 798 | 87,600 |
2023/10/20 | 818 | 830 | 793 | 815 | 74,700 |
2023/10/19 | 800 | 834 | 800 | 820 | 103,900 |
2023/10/18 | 795 | 841 | 794 | 830 | 129,900 |
2023/10/17 | 796 | 808 | 780 | 794 | 101,100 |
2023/10/16 | 796 | 810 | 771 | 774 | 245,400 |
2023/10/13 | 860 | 862 | 812 | 816 | 116,300 |
2023/10/12 | 828 | 867 | 825 | 862 | 87,700 |
2023/10/11 | 868 | 868 | 823 | 825 | 97,800 |
2023/10/10 | 862 | 884 | 843 | 853 | 143,800 |
2023/10/06 | 829 | 873 | 823 | 860 | 117,800 |
2023/10/05 | 802 | 824 | 788 | 814 | 91,200 |
2023/10/04 | 787 | 818 | 784 | 787 | 159,800 |
2023/10/03 | 833 | 842 | 804 | 809 | 185,200 |
2023/10/02 | 910 | 910 | 843 | 843 | 150,800 |
2023/09/29 | 925 | 925 | 885 | 889 | 113,600 |
2023/09/28 | 930 | 949 | 907 | 910 | 151,300 |
2023/09/27 | 915 | 933 | 910 | 923 | 126,100 |
2023/09/26 | 906 | 927 | 881 | 925 | 187,500 |
2023/09/25 | 872 | 927 | 872 | 921 | 225,500 |
2023/09/22 | 803 | 879 | 797 | 873 | 190,400 |
2023/09/21 | 825 | 853 | 805 | 818 | 197,400 |
2023/09/20 | 816 | 836 | 796 | 834 | 207,800 |
2023/09/19 | 844 | 858 | 804 | 816 | 205,800 |
2023/09/15 | 860 | 860 | 843 | 853 | 77,000 |
2023/09/14 | 877 | 883 | 847 | 860 | 132,900 |
2023/09/13 | 901 | 902 | 841 | 866 | 312,300 |
2023/09/12 | 921 | 943 | 900 | 901 | 146,200 |
2023/09/11 | 922 | 958 | 917 | 933 | 184,900 |
2023/09/08 | 971 | 971 | 902 | 922 | 272,400 |
2023/09/07 | 950 | 975 | 938 | 975 | 171,000 |
2023/09/06 | 991 | 996 | 956 | 960 | 202,300 |
2023/09/05 | 1,001 | 1,012 | 987 | 1,000 | 122,200 |
2023/09/04 | 1,013 | 1,026 | 985 | 1,013 | 209,500 |
2023/09/01 | 1,065 | 1,065 | 1,014 | 1,043 | 161,300 |
2023/08/31 | 1,049 | 1,076 | 1,045 | 1,067 | 279,000 |
2023/08/30 | 1,039 | 1,061 | 1,021 | 1,037 | 251,500 |
2023/08/29 | 980 | 1,045 | 968 | 1,029 | 302,000 |
2023/08/28 | 973 | 985 | 962 | 981 | 115,900 |
2023/08/25 | 930 | 954 | 920 | 949 | 60,400 |
2023/08/24 | 983 | 989 | 941 | 945 | 143,000 |
2023/08/23 | 964 | 982 | 943 | 975 | 139,300 |
2023/08/22 | 940 | 993 | 936 | 974 | 146,800 |
2023/08/21 | 897 | 951 | 895 | 939 | 116,200 |
2023/08/18 | 916 | 934 | 899 | 912 | 202,900 |
2023/08/17 | 944 | 970 | 912 | 931 | 235,800 |
2023/08/16 | 980 | 1,005 | 945 | 954 | 350,200 |
2023/08/15 | 935 | 980 | 907 | 980 | 366,800 |
2023/08/14 | 849 | 947 | 846 | 936 | 858,700 |
2023/08/10 | 829 | 840 | 775 | 820 | 193,700 |
2023/08/09 | 830 | 849 | 826 | 829 | 67,100 |
2023/08/08 | 834 | 834 | 803 | 824 | 113,800 |
2023/08/07 | 821 | 850 | 819 | 827 | 91,600 |
2023/08/04 | 832 | 849 | 818 | 838 | 123,900 |
2023/08/03 | 840 | 853 | 816 | 830 | 178,100 |
2023/08/02 | 899 | 910 | 835 | 864 | 356,700 |
2023/08/01 | 860 | 899 | 854 | 898 | 469,900 |
2023/07/31 | 815 | 864 | 792 | 864 | 612,600 |
2023/07/28 | 767 | 811 | 766 | 792 | 369,700 |
2023/07/27 | 801 | 805 | 768 | 782 | 312,400 |
2023/07/26 | 877 | 889 | 763 | 800 | 2,378,900 |
2023/07/25 | 783 | 811 | 761 | 772 | 178,400 |
2023/07/24 | 781 | 808 | 779 | 789 | 96,700 |
2023/07/21 | 776 | 793 | 762 | 779 | 192,800 |
2023/07/20 | 773 | 790 | 758 | 785 | 159,900 |
2023/07/19 | 738 | 769 | 724 | 762 | 181,800 |
2023/07/18 | 727 | 745 | 726 | 740 | 155,500 |
2023/07/14 | 707 | 738 | 702 | 727 | 281,100 |
2023/07/13 | 668 | 715 | 668 | 711 | 133,600 |
2023/07/12 | 673 | 699 | 663 | 664 | 99,200 |
2023/07/11 | 692 | 692 | 666 | 673 | 70,800 |
2023/07/10 | 673 | 685 | 662 | 667 | 74,200 |
2023/07/07 | 667 | 688 | 662 | 673 | 131,900 |
2023/07/06 | 658 | 700 | 655 | 679 | 332,600 |
2023/07/05 | 703 | 703 | 656 | 668 | 191,200 |
2023/07/04 | 702 | 715 | 697 | 703 | 61,200 |
2023/07/03 | 701 | 709 | 692 | 701 | 98,000 |
2023/06/30 | 692 | 741 | 686 | 705 | 189,300 |
2023/06/29 | 706 | 720 | 684 | 692 | 158,200 |
2023/06/28 | 724 | 735 | 707 | 710 | 86,800 |
2023/06/27 | 729 | 737 | 692 | 715 | 148,200 |