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 |
|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/08/16 | 518 | 525 | 511 | 518 | 100,200 |
| 2024/08/15 | 515 | 521 | 506 | 510 | 79,600 |
| 2024/08/14 | 527 | 527 | 511 | 515 | 105,700 |
| 2024/08/13 | 530 | 538 | 499 | 523 | 241,800 |
| 2024/08/09 | 545 | 567 | 538 | 560 | 121,900 |
| 2024/08/08 | 533 | 545 | 521 | 526 | 77,600 |
| 2024/08/07 | 512 | 545 | 512 | 523 | 131,200 |
| 2024/08/06 | 510 | 550 | 509 | 522 | 113,900 |
| 2024/08/05 | 562 | 562 | 492 | 492 | 247,300 |
| 2024/08/02 | 620 | 621 | 592 | 592 | 148,300 |
| 2024/08/01 | 665 | 665 | 640 | 646 | 119,100 |
| 2024/07/31 | 675 | 682 | 662 | 671 | 48,700 |
| 2024/07/30 | 705 | 705 | 685 | 685 | 24,400 |
| 2024/07/29 | 684 | 700 | 677 | 700 | 35,400 |
| 2024/07/26 | 683 | 685 | 675 | 676 | 88,400 |
| 2024/07/25 | 680 | 698 | 669 | 685 | 36,100 |
| 2024/07/24 | 704 | 708 | 686 | 688 | 42,700 |
| 2024/07/23 | 700 | 705 | 691 | 705 | 28,300 |
| 2024/07/22 | 698 | 703 | 688 | 690 | 28,600 |
| 2024/07/19 | 711 | 718 | 692 | 698 | 73,100 |
| 2024/07/18 | 725 | 728 | 702 | 718 | 73,900 |
| 2024/07/17 | 710 | 729 | 699 | 725 | 107,700 |
| 2024/07/16 | 675 | 716 | 675 | 710 | 118,400 |
| 2024/07/12 | 651 | 679 | 651 | 679 | 50,600 |
| 2024/07/11 | 648 | 660 | 636 | 660 | 84,200 |
| 2024/07/10 | 668 | 668 | 635 | 638 | 60,100 |
| 2024/07/09 | 677 | 681 | 661 | 666 | 48,700 |
| 2024/07/08 | 665 | 682 | 652 | 678 | 129,500 |
| 2024/07/05 | 649 | 669 | 648 | 663 | 98,200 |
| 2024/07/04 | 653 | 653 | 640 | 641 | 64,700 |
| 2024/07/03 | 630 | 657 | 630 | 653 | 109,000 |
| 2024/07/02 | 620 | 632 | 620 | 628 | 36,000 |
| 2024/07/01 | 644 | 646 | 614 | 618 | 73,400 |
| 2024/06/28 | 635 | 641 | 633 | 639 | 34,900 |
| 2024/06/27 | 618 | 640 | 618 | 637 | 58,700 |
| 2024/06/26 | 612 | 623 | 612 | 619 | 45,000 |
| 2024/06/25 | 613 | 623 | 612 | 618 | 25,600 |
| 2024/06/24 | 612 | 617 | 608 | 613 | 50,400 |
| 2024/06/21 | 618 | 629 | 618 | 622 | 14,600 |
| 2024/06/20 | 616 | 631 | 616 | 625 | 29,900 |
| 2024/06/19 | 613 | 629 | 609 | 615 | 41,800 |
| 2024/06/18 | 623 | 623 | 608 | 608 | 24,400 |
| 2024/06/17 | 610 | 626 | 610 | 620 | 57,600 |
| 2024/06/14 | 591 | 617 | 591 | 616 | 41,500 |
| 2024/06/13 | 607 | 614 | 601 | 601 | 27,100 |
| 2024/06/12 | 612 | 623 | 612 | 612 | 38,700 |
| 2024/06/11 | 597 | 621 | 597 | 613 | 107,900 |
| 2024/06/10 | 600 | 608 | 597 | 597 | 30,200 |
| 2024/06/07 | 585 | 600 | 585 | 597 | 18,700 |
| 2024/06/06 | 595 | 596 | 584 | 584 | 31,500 |
| 2024/06/05 | 598 | 602 | 592 | 595 | 28,300 |
| 2024/06/04 | 582 | 617 | 582 | 603 | 103,800 |
| 2024/06/03 | 598 | 598 | 582 | 589 | 49,100 |
| 2024/05/31 | 581 | 594 | 571 | 591 | 57,000 |
| 2024/05/30 | 578 | 587 | 571 | 577 | 127,900 |
| 2024/05/29 | 606 | 606 | 590 | 591 | 45,700 |
| 2024/05/28 | 610 | 619 | 602 | 610 | 28,500 |
| 2024/05/27 | 597 | 615 | 592 | 608 | 43,100 |
| 2024/05/24 | 589 | 605 | 582 | 600 | 57,100 |
| 2024/05/23 | 606 | 611 | 594 | 598 | 58,300 |
| 2024/05/22 | 617 | 617 | 598 | 600 | 47,900 |
| 2024/05/21 | 638 | 641 | 616 | 617 | 31,600 |
| 2024/05/20 | 636 | 652 | 633 | 635 | 59,100 |
| 2024/05/17 | 640 | 645 | 623 | 633 | 75,900 |
| 2024/05/16 | 623 | 660 | 607 | 646 | 216,400 |
| 2024/05/15 | 635 | 637 | 612 | 613 | 147,000 |
| 2024/05/14 | 630 | 637 | 621 | 625 | 51,200 |
| 2024/05/13 | 620 | 637 | 607 | 630 | 89,400 |
| 2024/05/10 | 622 | 629 | 615 | 620 | 66,400 |
| 2024/05/09 | 627 | 627 | 607 | 619 | 39,000 |
| 2024/05/08 | 615 | 631 | 609 | 617 | 39,500 |
| 2024/05/07 | 605 | 617 | 605 | 617 | 33,400 |
| 2024/05/02 | 597 | 610 | 592 | 597 | 35,900 |
| 2024/05/01 | 595 | 608 | 589 | 601 | 43,500 |
| 2024/04/30 | 600 | 602 | 586 | 595 | 27,300 |
| 2024/04/26 | 599 | 608 | 597 | 600 | 21,900 |
| 2024/04/25 | 602 | 602 | 592 | 602 | 25,900 |
| 2024/04/24 | 600 | 612 | 599 | 602 | 28,700 |
| 2024/04/23 | 596 | 607 | 596 | 600 | 10,300 |
| 2024/04/22 | 588 | 599 | 583 | 598 | 31,200 |
| 2024/04/19 | 599 | 599 | 579 | 581 | 68,700 |
| 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 |