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
2016/12/30 2,068 2,173 2,050 2,141 260,200
2016/12/29 2,137 2,180 2,086 2,109 191,900
2016/12/28 2,105 2,183 2,105 2,183 235,800
2016/12/27 2,068 2,125 2,068 2,083 148,500
2016/12/26 2,029 2,116 2,022 2,099 184,500
2016/12/22 2,085 2,086 2,015 2,019 165,300
2016/12/21 2,193 2,200 2,096 2,100 264,500
2016/12/20 2,255 2,284 2,190 2,208 230,600
2016/12/19 2,339 2,348 2,278 2,305 253,000
2016/12/16 2,435 2,455 2,231 2,290 680,200
2016/12/15 2,500 2,520 2,375 2,389 1,936,000
2016/12/14 2,246 2,300 2,103 2,162 1,003,800
2016/12/13 2,012 2,219 2,002 2,177 888,100
2016/12/12 1,923 2,018 1,900 1,995 330,600
2016/12/09 1,832 1,962 1,832 1,904 201,500
2016/12/08 1,871 2,019 1,832 1,872 487,400
2016/12/07 1,911 1,915 1,868 1,872 185,200
2016/12/06 1,958 1,964 1,907 1,916 169,900
2016/12/05 1,893 2,020 1,867 1,958 288,000
2016/12/02 1,995 2,000 1,922 1,925 279,700
2016/12/01 2,025 2,030 2,000 2,005 205,300
2016/11/30 2,040 2,067 2,020 2,035 137,100
2016/11/29 2,069 2,087 2,023 2,030 149,100
2016/11/28 2,039 2,078 2,016 2,056 198,900
2016/11/25 2,101 2,133 2,023 2,039 220,900
2016/11/24 2,160 2,160 2,085 2,095 218,200
2016/11/22 2,125 2,164 2,102 2,125 220,900
2016/11/21 2,150 2,208 2,112 2,146 329,700
2016/11/18 2,189 2,275 2,160 2,174 730,300
2016/11/17 2,016 2,185 2,015 2,139 819,800
2016/11/16 2,080 2,087 1,988 2,019 624,600
2016/11/15 2,000 2,123 1,961 2,068 1,474,400
2016/11/14 2,228 2,415 2,200 2,350 538,300
2016/11/11 2,455 2,458 2,250 2,266 463,200
2016/11/10 2,401 2,479 2,367 2,397 635,700
2016/11/09 2,518 2,527 2,105 2,266 990,100
2016/11/08 2,582 2,665 2,463 2,478 831,900
2016/11/07 2,810 2,940 2,584 2,595 1,915,700
2016/11/04 2,766 2,925 2,716 2,780 5,824,500
2016/11/02 2,715 2,777 2,550 2,579 1,355,300
2016/11/01 2,596 2,759 2,560 2,750 3,358,800
2016/10/31 2,412 2,528 2,400 2,507 545,900
2016/10/28 2,521 2,579 2,382 2,410 581,200
2016/10/27 2,630 2,640 2,540 2,548 258,200
2016/10/26 2,565 2,663 2,498 2,580 678,200
2016/10/25 2,750 2,760 2,481 2,524 931,300
2016/10/24 2,823 2,890 2,739 2,764 841,200
2016/10/21 2,795 2,823 2,660 2,741 1,243,800
2016/10/20 2,870 2,899 2,713 2,752 1,456,800
2016/10/19 2,900 3,030 2,820 2,975 4,378,500
2016/10/18 3,060 3,275 2,875 2,910 6,675,200
2016/10/17 2,772 3,095 2,752 3,095 7,808,100
2016/10/14 2,808 2,847 2,625 2,672 2,533,500
2016/10/13 2,728 2,880 2,711 2,840 6,893,000
2016/10/12 2,377 2,723 2,374 2,628 5,985,800
2016/10/11 2,695 2,745 2,377 2,377 3,780,200
2016/10/07 3,030 3,085 2,753 2,814 6,250,500
2016/10/06 3,050 3,280 3,005 3,100 7,451,200
2016/10/05 2,518 2,918 2,432 2,918 12,646,800
2016/10/04 2,450 2,670 2,322 2,418 8,321,700
2016/10/03 2,000 2,312 1,995 2,312 7,920,500
2016/09/30 1,764 2,075 1,755 1,912 3,258,700
2016/09/29 1,745 1,849 1,727 1,797 860,200
2016/09/28 1,728 1,730 1,698 1,717 152,900
2016/09/27 1,680 1,707 1,666 1,699 140,500
2016/09/26 1,755 1,777 1,695 1,699 287,600
2016/09/23 1,655 1,745 1,643 1,735 422,000
2016/09/21 1,700 1,713 1,640 1,660 259,800
2016/09/20 1,665 1,717 1,640 1,669 265,400
2016/09/16 1,706 1,725 1,631 1,656 282,700
2016/09/15 1,828 1,840 1,690 1,704 613,600
2016/09/14 1,700 1,857 1,687 1,788 1,874,500
2016/09/13 1,650 1,715 1,620 1,682 274,400
2016/09/12 1,618 1,666 1,609 1,616 184,300
2016/09/09 1,678 1,715 1,658 1,658 202,400
2016/09/08 1,750 1,793 1,685 1,688 404,900
2016/09/07 1,701 1,782 1,685 1,709 339,400
2016/09/06 1,710 1,880 1,710 1,740 976,400
2016/09/05 1,561 1,881 1,531 1,750 1,844,900
2016/09/02 1,493 1,565 1,481 1,541 233,500
2016/09/01 1,508 1,539 1,486 1,512 139,000
2016/08/31 1,530 1,546 1,502 1,508 127,000
2016/08/30 1,521 1,579 1,495 1,515 182,400
2016/08/29 1,549 1,580 1,508 1,530 184,200
2016/08/26 1,560 1,586 1,507 1,521 239,700
2016/08/25 1,678 1,678 1,590 1,590 286,200
2016/08/24 1,681 1,702 1,649 1,657 170,800
2016/08/23 1,684 1,740 1,670 1,695 167,100
2016/08/22 1,695 1,702 1,644 1,664 126,800
2016/08/19 1,703 1,766 1,684 1,696 130,900
2016/08/18 1,737 1,737 1,695 1,696 120,200
2016/08/17 1,782 1,799 1,711 1,711 185,200
2016/08/16 1,809 1,858 1,757 1,780 253,400
2016/08/15 1,820 1,918 1,785 1,812 327,800
2016/08/12 1,770 1,830 1,731 1,818 193,100
2016/08/10 1,741 1,839 1,702 1,790 374,600
2016/08/09 1,715 1,770 1,665 1,759 381,200
2016/08/08 1,730 1,780 1,655 1,680 441,700
2016/08/05 1,823 1,887 1,745 1,752 642,500
2016/08/04 1,902 1,942 1,794 1,809 681,000
2016/08/03 2,070 2,210 1,880 1,884 2,070,900
2016/08/02 1,798 2,153 1,778 2,090 1,970,800
2016/08/01 1,948 1,949 1,801 1,808 451,300
2016/07/29 1,820 1,894 1,681 1,880 799,200
2016/07/28 1,925 2,045 1,882 1,900 661,900
2016/07/27 1,923 1,959 1,865 1,871 367,900
2016/07/26 2,015 2,070 1,903 1,903 553,200
2016/07/25 2,015 2,144 1,980 2,012 616,200
2016/07/22 2,151 2,224 2,035 2,035 532,000
2016/07/21 2,214 2,293 2,163 2,173 440,400
2016/07/20 2,350 2,390 2,208 2,264 507,500
2016/07/19 2,170 2,390 2,117 2,314 993,900
2016/07/15 2,335 2,365 2,200 2,210 676,400
2016/07/14 2,400 2,538 2,356 2,383 869,500
2016/07/13 2,700 2,835 2,432 2,441 2,076,500
2016/07/12 2,435 2,824 2,381 2,696 2,736,900
2016/07/11 2,393 2,469 2,287 2,351 614,900
2016/07/08 2,401 2,489 2,272 2,343 992,300
2016/07/07 2,690 2,737 2,397 2,429 1,066,900
2016/07/06 2,702 2,808 2,623 2,676 952,400
2016/07/05 2,910 2,929 2,681 2,747 1,304,800
2016/07/04 2,982 3,075 2,890 2,938 1,268,700
2016/07/01 2,970 3,190 2,810 2,932 3,200,300
2016/06/30 2,980 3,100 2,914 2,920 2,104,600
2016/06/29 3,150 3,345 2,885 2,901 3,252,400
2016/06/28 2,824 3,275 2,615 3,080 4,660,500
2016/06/27 2,930 3,135 2,870 2,974 2,818,600
2016/06/24 3,545 3,625 2,850 2,850 2,538,200
2016/06/23 3,570 3,775 3,370 3,550 3,437,100
2016/06/22 4,120 4,260 3,570 3,575 6,063,800
2016/06/21 4,260 4,260 4,260 4,260 26,200
2016/06/20 5,260 5,260 5,260 5,260 22,800
2016/06/17 6,550 6,600 5,600 6,260 2,946,100
2016/06/16 7,370 7,700 6,000 6,140 3,680,000
2016/06/15 6,840 7,470 5,920 7,220 5,665,400
2016/06/14 8,600 8,700 7,240 7,240 3,116,600
2016/06/13 8,460 8,850 8,260 8,740 2,407,800
2016/06/10 8,700 8,880 7,850 8,740 3,710,200
2016/06/09 9,190 9,950 8,020 8,400 7,493,000
2016/06/08 7,690 8,890 7,530 8,890 6,029,400
2016/06/07 7,050 7,610 7,010 7,390 3,146,700
2016/06/06 6,830 7,110 6,740 6,970 1,322,500
2016/06/03 6,700 7,090 6,600 7,050 2,121,700
2016/06/02 6,920 7,130 6,320 6,650 2,962,400
2016/06/01 6,550 7,280 6,130 7,020 7,184,100
2016/05/31 6,570 6,570 6,070 6,570 3,679,900
2016/05/30 5,570 5,570 5,570 5,570 66,500
2016/05/27 5,380 5,530 4,780 4,870 2,700,500
2016/05/26 5,050 5,630 4,685 5,380 4,687,200
2016/05/25 6,190 6,290 4,905 5,160 3,904,000
2016/05/24 6,080 6,490 5,720 5,790 4,059,400
2016/05/23 5,680 6,030 5,440 5,780 3,695,100
2016/05/20 6,480 6,600 5,880 5,880 2,904,900
2016/05/19 6,710 7,050 5,910 6,880 7,951,300
2016/05/18 8,200 8,590 6,850 6,850 3,227,700
2016/05/17 8,350 9,800 8,350 8,350 2,515,400
2016/05/16 14,050 15,850 9,850 9,850 2,075,400
2016/05/13 11,920 13,010 11,120 12,850 1,283,000
2016/05/12 10,500 11,320 10,360 11,320 1,278,300
2016/05/11 8,730 10,000 8,510 9,820 1,434,400
2016/05/10 8,270 8,900 7,910 8,760 954,800
2016/05/09 8,670 9,070 7,800 8,570 1,696,200
2016/05/06 6,920 7,620 6,910 7,620 760,000
2016/05/02 6,190 6,790 6,130 6,620 1,243,100
2016/04/28 5,860 6,150 5,300 5,790 1,506,800
2016/04/27 5,200 6,000 5,080 5,760 1,358,000
2016/04/26 5,870 6,000 5,060 5,220 1,111,200
2016/04/25 5,000 6,060 4,960 6,060 1,233,000
2016/04/22 5,290 5,480 4,680 5,060 770,000
2016/04/21 5,000 5,430 5,000 5,380 683,200
2016/04/20 4,820 5,080 4,660 4,730 775,300
2016/04/19 4,400 4,850 4,225 4,850 1,002,400
2016/04/18 4,190 4,380 4,065 4,150 403,800
2016/04/15 4,160 4,670 4,010 4,300 1,327,100
2016/04/14 3,770 4,300 3,700 4,300 1,470,100
2016/04/13 3,730 3,880 3,495 3,600 1,791,700
2016/04/12 3,000 3,455 2,965 3,455 1,463,300
2016/04/11 3,030 3,070 2,867 2,953 582,800
2016/04/08 3,000 3,155 2,966 3,005 598,300
2016/04/07 2,805 3,120 2,768 3,055 728,900
2016/04/06 2,943 3,245 2,720 2,824 1,372,600
2016/04/05 3,000 3,090 2,860 2,893 722,800
2016/04/04 3,220 3,240 2,990 3,010 887,900
2016/04/01 2,950 3,335 2,950 3,285 1,916,200
2016/03/31 2,991 3,240 2,934 3,005 1,175,700
2016/03/30 2,665 3,135 2,665 3,045 2,537,700
2016/03/29 2,883 2,930 2,596 2,680 1,557,900
2016/03/28 3,380 3,405 2,920 2,991 3,225,900
2016/03/25 2,731 3,100 2,718 3,100 4,352,400
2016/03/24 2,800 3,045 2,555 2,597 4,831,300
2016/03/23 2,360 2,950 2,300 2,785 4,826,700
2016/03/22 2,392 2,619 2,325 2,457 5,265,200
2016/03/18 1,854 2,242 1,831 2,242 2,801,500
2016/03/17 1,862 1,923 1,800 1,842 968,900
2016/03/16 1,650 1,880 1,650 1,820 1,987,100
2016/03/15 1,681 1,701 1,632 1,656 328,500
2016/03/14 1,535 1,715 1,525 1,705 736,100
2016/03/11 1,505 1,550 1,503 1,549 159,000
2016/03/10 1,503 1,572 1,498 1,533 196,400
2016/03/09 1,509 1,533 1,492 1,513 115,600
2016/03/08 1,548 1,566 1,486 1,549 277,000
2016/03/07 1,715 1,747 1,543 1,549 992,500
2016/03/04 1,460 1,490 1,460 1,485 179,400
2016/03/03 1,467 1,500 1,461 1,467 140,300
2016/03/02 1,508 1,550 1,481 1,495 287,700
2016/03/01 1,490 1,506 1,451 1,489 127,700
2016/02/29 1,525 1,538 1,482 1,493 211,200
2016/02/26 1,514 1,522 1,470 1,506 256,600
2016/02/25 1,453 1,514 1,451 1,488 216,100
2016/02/24 1,400 1,466 1,385 1,445 189,800
2016/02/23 1,481 1,529 1,426 1,449 342,400
2016/02/22 1,368 1,468 1,343 1,451 454,600
2016/02/19 1,232 1,440 1,232 1,405 616,100
2016/02/18 1,280 1,287 1,234 1,258 194,700
2016/02/17 1,243 1,296 1,211 1,230 191,000
2016/02/16 1,233 1,292 1,198 1,251 271,100
2016/02/15 1,266 1,298 1,203 1,263 300,500
2016/02/12 1,145 1,245 1,130 1,177 428,700
2016/02/10 1,361 1,371 1,156 1,249 666,600
2016/02/09 1,430 1,456 1,354 1,354 456,400
2016/02/08 1,476 1,548 1,431 1,500 634,400
2016/02/05 1,480 1,655 1,452 1,595 918,900
2016/02/04 1,680 1,725 1,505 1,505 689,300
2016/02/03 1,680 1,790 1,630 1,700 1,163,600
2016/02/02 1,593 1,792 1,540 1,720 1,658,400
2016/02/01 1,436 1,613 1,424 1,565 555,300
2016/01/29 1,419 1,449 1,360 1,420 334,300
2016/01/28 1,472 1,490 1,426 1,449 296,500
2016/01/27 1,491 1,542 1,430 1,496 622,700
2016/01/26 1,400 1,474 1,387 1,465 279,600
2016/01/25 1,409 1,443 1,381 1,443 345,700
2016/01/22 1,350 1,394 1,315 1,352 287,900
2016/01/21 1,290 1,375 1,255 1,275 336,300
2016/01/20 1,400 1,475 1,281 1,290 619,300
2016/01/19 1,317 1,450 1,282 1,414 665,000
2016/01/18 1,235 1,522 1,210 1,318 1,336,100
2016/01/15 1,261 1,345 1,261 1,301 284,700
2016/01/14 1,252 1,294 1,230 1,275 221,100
2016/01/13 1,262 1,362 1,262 1,329 310,600
2016/01/12 1,310 1,334 1,220 1,240 320,900
2016/01/08 1,282 1,351 1,269 1,340 211,500
2016/01/07 1,283 1,375 1,280 1,318 360,400
2016/01/06 1,388 1,407 1,300 1,313 427,900
2016/01/05 1,411 1,483 1,373 1,407 616,200
2016/01/04 1,544 1,567 1,451 1,462 787,800

このページの先頭へ