日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/18 1,031 1,035 1,016 1,021 134,300
2026/09/17 1,038 1,040 1,019 1,024 133,400
2026/09/16 1,063 1,074 1,038 1,038 166,100
2026/09/15 1,074 1,074 1,056 1,059 115,000
2026/09/14 1,064 1,088 1,055 1,085 221,700
2026/09/11 1,077 1,088 1,058 1,058 97,500
2026/09/10 1,102 1,109 1,077 1,089 141,300
2026/09/09 1,132 1,138 1,080 1,085 236,800
2026/09/08 1,167 1,170 1,120 1,130 360,300
2026/09/07 1,300 1,308 1,160 1,168 1,047,300
2026/09/04 1,137 1,137 1,137 1,137 87,900
2026/09/03 989 989 973 987 122,000
2026/09/02 1,013 1,013 989 989 145,700
2026/09/01 1,040 1,040 1,010 1,013 163,200
2026/08/31 1,049 1,053 1,038 1,044 112,200
2026/08/28 995 1,053 988 1,050 290,300
2026/08/27 1,007 1,017 993 997 129,100
2026/08/26 1,005 1,014 999 1,007 129,500
2026/08/25 996 1,010 990 1,005 110,600
2026/08/24 997 999 984 993 85,100
2026/08/21 986 999 982 997 102,000
2026/08/20 983 992 973 986 103,400
2026/08/19 995 995 967 977 105,400
2026/08/18 1,008 1,014 993 998 198,500
2026/08/17 995 1,027 991 1,007 339,100
2026/08/14 972 997 961 985 328,200
2026/08/13 933 981 930 975 324,700
2026/08/12 915 930 911 928 169,600
2026/08/10 908 914 901 908 64,600
2026/08/07 904 907 901 907 40,700
2026/08/06 898 908 898 905 80,900
2026/08/05 900 903 893 896 55,500
2026/08/04 907 907 882 896 101,900
2026/08/03 920 922 902 904 79,300
2026/07/31 922 922 903 907 61,600
2026/07/30 921 921 900 910 88,500
2026/07/29 908 923 905 921 72,600
2026/07/28 925 927 906 909 81,400
2026/07/27 925 932 918 922 79,000
2026/07/24 922 922 911 914 27,400
2026/07/23 933 934 914 922 51,200
2026/07/22 923 926 917 925 38,300
2026/07/21 925 925 916 919 16,900
2026/07/17 931 931 907 913 66,200
2026/07/16 937 942 924 928 52,900
2026/07/15 938 940 931 937 26,900
2026/07/14 940 945 931 932 35,700
2026/07/13 945 949 930 933 31,700
2026/07/10 932 945 929 939 61,500
2026/07/09 933 934 922 926 35,300
2026/07/08 937 943 928 928 42,600
2026/07/07 945 945 929 937 30,800
2026/07/06 921 942 918 942 58,100
2026/07/03 911 915 904 911 26,800
2026/07/02 909 917 907 911 36,800
2026/07/01 899 904 893 903 23,100
2026/06/30 906 909 895 897 28,300
2026/06/29 889 903 880 898 71,200
2026/06/26 875 880 869 872 31,000
2026/06/25 874 878 864 875 38,400
2026/06/24 862 867 849 864 51,300
2026/06/23 876 876 860 865 43,700
2026/06/22 875 891 872 875 49,200
2026/06/19 876 884 870 884 42,200
2026/06/18 879 888 869 873 57,600
2026/06/17 886 898 875 879 68,600
2026/06/16 920 922 881 888 83,100
2026/06/15 932 935 907 919 74,400
2026/06/12 924 944 888 919 131,800
2026/06/11 904 915 894 910 94,500
2026/06/10 907 907 884 897 49,200
2026/06/09 905 911 890 893 34,700
2026/06/08 892 904 886 900 51,400
2026/06/05 886 905 886 898 23,400
2026/06/04 899 915 883 886 60,500
2026/06/03 908 908 885 899 71,200
2026/06/02 920 920 892 908 64,500
2026/06/01 950 953 909 920 47,800
2026/05/29 945 960 936 936 38,500
2026/05/28 957 957 931 935 74,100
2026/05/27 994 994 943 958 64,200
2026/05/26 974 996 967 987 128,000
2026/05/25 982 982 952 979 59,700
2026/05/22 958 982 955 982 83,600
2026/05/21 953 965 944 955 63,000
2026/05/20 956 957 927 944 102,900
2026/05/19 974 979 943 950 104,000
2026/05/18 956 970 935 967 80,100
2026/05/15 931 966 930 947 219,500
2026/05/14 925 931 905 916 53,400
2026/05/13 902 919 902 918 39,400
2026/05/12 911 918 902 902 44,600
2026/05/11 931 936 904 906 56,600
2026/05/08 911 931 911 929 82,900
2026/05/07 901 918 900 910 58,000
2026/05/01 900 903 891 900 39,800
2026/04/30 904 906 890 899 34,100
2026/04/28 881 904 881 900 46,100
2026/04/27 889 893 881 881 31,200
2026/04/24 879 884 875 882 29,200
2026/04/23 912 916 880 885 62,800
2026/04/22 904 920 901 912 58,000
2026/04/21 911 912 901 904 26,000
2026/04/20 914 915 901 904 42,500
2026/04/17 914 919 904 913 43,000
2026/04/16 910 925 904 909 73,200
2026/04/15 897 915 895 898 71,500
2026/04/14 905 906 886 888 41,000
2026/04/13 885 901 879 890 92,800
2026/04/10 914 918 881 881 83,600
2026/04/09 893 915 890 915 134,000
2026/04/08 863 899 863 885 120,700
2026/04/07 842 856 835 855 57,100
2026/04/06 848 848 835 840 81,000
2026/04/03 835 846 831 835 83,700
2026/03/27 879 896 873 890 200,500
2026/03/26 922 926 885 889 190,000
2026/03/25 919 920 908 908 133,500
2026/03/24 915 917 893 906 120,000
2026/03/23 913 913 892 897 128,700
2026/03/19 938 938 917 928 98,200
2026/03/18 935 951 929 945 136,000
2026/03/17 947 954 925 926 82,000
2026/03/16 936 944 930 933 119,800
2026/03/13 945 957 930 945 210,200
2026/03/12 982 997 936 951 299,800
2026/03/11 977 984 965 973 146,700
2026/03/10 973 988 951 964 150,200
2026/03/09 982 987 940 962 300,400
2026/03/06 974 1,018 974 1,002 367,000
2026/03/05 933 990 930 974 602,200
2026/03/04 970 976 881 918 1,348,000
2026/03/03 899 899 899 899 29,800
2026/03/02 761 761 743 749 151,700
2026/02/27 760 773 756 773 32,700
2026/02/26 769 769 749 752 53,800
2026/02/25 757 774 755 763 63,400
2026/02/24 734 762 732 755 63,400
2026/02/20 745 759 720 731 128,000
2026/02/19 731 749 730 745 93,500
2026/02/18 729 736 723 725 33,000
2026/02/17 716 731 716 727 66,800
2026/02/16 715 725 674 712 324,200
2026/02/13 727 736 711 730 82,600
2026/02/12 730 735 720 727 76,100
2026/02/10 708 729 701 729 101,800
2026/02/09 709 710 702 708 48,700
2026/02/06 707 710 699 707 55,400
2026/02/05 708 714 698 708 76,600
2026/02/04 704 710 700 708 52,400
2026/02/03 706 710 699 705 49,100
2026/02/02 711 713 702 704 32,600
2026/01/30 705 713 705 711 17,300
2026/01/29 705 712 704 710 22,200
2026/01/28 712 713 705 708 17,100
2026/01/27 707 717 705 710 17,200
2026/01/26 702 711 702 708 28,800
2026/01/23 704 708 698 700 32,100
2026/01/22 703 714 699 707 24,200
2026/01/21 699 700 692 698 27,800
2026/01/20 709 710 700 703 24,200
2026/01/19 706 707 702 705 11,000
2026/01/16 717 717 699 705 19,200
2026/01/15 701 713 701 713 14,400
2026/01/14 703 708 698 698 22,500
2026/01/13 710 714 697 698 49,900
2026/01/09 709 716 708 710 12,000
2026/01/08 716 717 703 705 26,300
2026/01/07 715 720 706 710 29,200
2026/01/06 708 718 705 715 36,200
2026/01/05 709 711 699 702 26,300
2025/12/30 708 711 699 699 15,500
2025/12/29 715 717 704 712 37,600
2025/12/26 704 712 703 708 33,400
2025/12/25 690 711 676 711 91,500
2025/12/24 689 700 675 691 155,100
2025/12/23 692 703 680 685 73,900
2025/12/22 710 711 688 690 36,600
2025/12/19 702 720 702 710 36,000
2025/12/18 684 706 680 702 50,300
2025/12/17 694 694 676 678 61,600
2025/12/16 710 710 686 692 79,300
2025/12/15 722 722 708 715 37,100
2025/12/12 737 744 713 719 81,000
2025/12/11 780 782 739 750 74,100
2025/12/10 773 780 770 775 28,100
2025/12/09 763 784 760 780 28,800
2025/12/08 785 785 735 760 120,100
2025/12/05 798 798 780 791 31,800
2025/12/04 788 800 783 800 13,500
2025/12/03 791 798 789 790 18,300
2025/12/02 799 806 789 795 27,500
2025/12/01 798 800 793 795 27,100
2025/11/28 799 805 798 798 18,000
2025/11/27 788 797 788 794 13,400
2025/11/26 808 808 791 796 19,300
2025/11/25 820 821 793 799 48,300
2025/11/21 811 831 809 821 75,600
2025/11/20 838 856 821 824 95,800
2025/11/19 823 832 810 825 66,700

このページの先頭へ