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
2019/12/30 788 793 787 793 19,000
2019/12/27 794 807 781 792 64,400
2019/12/26 781 786 777 779 87,700
2019/12/25 790 791 782 783 44,600
2019/12/24 791 793 784 789 47,700
2019/12/23 791 795 790 790 27,900
2019/12/20 793 799 792 794 33,200
2019/12/19 811 811 793 798 75,200
2019/12/18 828 835 808 809 182,500
2019/12/17 786 792 782 791 24,600
2019/12/16 795 798 782 784 66,000
2019/12/13 800 804 795 796 47,500
2019/12/12 805 805 800 800 37,500
2019/12/11 814 814 805 805 49,400
2019/12/10 810 813 808 808 32,900
2019/12/09 811 814 808 810 23,900
2019/12/06 817 819 809 811 19,200
2019/12/05 816 818 805 814 38,600
2019/12/04 812 814 807 809 35,300
2019/12/03 817 817 808 813 34,500
2019/12/02 827 830 814 820 38,300
2019/11/29 820 829 815 826 45,000
2019/11/28 815 824 811 816 44,200
2019/11/27 818 819 810 814 19,000
2019/11/26 818 818 812 813 20,900
2019/11/25 806 814 806 810 24,700
2019/11/22 812 812 804 805 18,200
2019/11/21 815 815 802 810 29,100
2019/11/20 809 818 807 811 24,600
2019/11/19 818 818 808 809 46,700
2019/11/18 821 827 813 818 58,000
2019/11/15 849 849 807 815 152,900
2019/11/14 858 866 845 856 58,900
2019/11/13 852 862 842 850 34,200
2019/11/12 857 862 851 851 24,500
2019/11/11 850 872 850 857 35,300
2019/11/08 853 855 846 849 15,900
2019/11/07 853 859 851 854 8,900
2019/11/06 871 879 850 851 28,000
2019/11/05 876 888 865 865 39,000
2019/11/01 846 879 844 879 75,300
2019/10/31 838 843 830 831 22,200
2019/10/30 843 846 829 836 40,800
2019/10/29 849 868 843 850 39,400
2019/10/28 848 858 843 846 36,300
2019/10/25 855 855 832 849 38,900
2019/10/24 846 846 835 840 13,100
2019/10/23 839 856 835 846 19,100
2019/10/21 822 844 821 835 22,900
2019/10/18 825 838 821 824 18,800
2019/10/17 821 832 821 825 15,300
2019/10/16 822 830 820 821 11,800
2019/10/15 820 834 813 814 22,300
2019/10/11 825 828 812 812 67,400
2019/10/10 825 835 825 825 16,800
2019/10/09 825 836 822 824 12,200
2019/10/08 819 842 819 835 40,800
2019/10/07 823 827 817 819 25,400
2019/10/04 828 830 819 820 13,900
2019/10/03 823 828 819 823 17,700
2019/10/02 831 834 821 834 17,700
2019/10/01 834 844 822 833 52,300
2019/09/30 845 845 816 834 36,300
2019/09/27 838 853 834 846 34,500
2019/09/26 833 847 833 838 24,600
2019/09/25 847 848 827 832 36,400
2019/09/24 835 850 835 847 18,300
2019/09/20 831 835 827 835 17,500
2019/09/19 823 843 821 823 32,800
2019/09/18 849 849 820 820 59,900
2019/09/17 847 851 841 846 9,500
2019/09/13 851 853 841 847 37,700
2019/09/12 868 877 848 850 35,000
2019/09/11 856 874 848 869 16,600
2019/09/10 853 871 853 868 28,100
2019/09/09 850 866 846 858 16,900
2019/09/06 883 890 850 856 48,400
2019/09/05 892 896 872 883 51,400
2019/09/04 892 892 870 881 21,000
2019/09/03 869 893 844 892 34,600
2019/09/02 864 871 849 869 15,900
2019/08/30 865 877 861 864 23,300
2019/08/29 879 882 840 849 35,700
2019/08/28 865 875 851 870 31,800
2019/08/27 895 902 871 872 26,800
2019/08/26 882 904 879 894 37,400
2019/08/23 912 929 906 907 37,900
2019/08/22 954 954 907 912 46,700
2019/08/21 930 952 922 945 52,900
2019/08/20 950 984 925 938 271,700
2019/08/19 955 1,000 935 935 148,200
2019/08/16 903 941 901 940 30,500
2019/08/15 903 916 888 898 28,600
2019/08/14 910 922 905 922 13,800
2019/08/13 911 918 896 903 22,200
2019/08/09 979 979 917 926 57,700
2019/08/08 941 987 940 964 85,900
2019/08/07 1,000 1,031 950 956 370,500
2019/08/06 903 969 900 940 121,000
2019/08/05 920 941 912 929 44,100
2019/08/02 912 931 911 919 39,200
2019/08/01 885 927 882 927 39,400
2019/07/31 882 892 872 885 18,400
2019/07/30 907 907 884 888 31,200
2019/07/29 886 911 885 910 43,700
2019/07/26 901 901 877 899 24,400
2019/07/25 867 904 851 904 65,700
2019/07/24 877 882 862 862 22,700
2019/07/23 871 885 870 870 19,900
2019/07/22 881 891 865 874 28,800
2019/07/19 892 893 872 888 56,600
2019/07/18 920 920 886 891 71,000
2019/07/17 966 984 920 924 81,800
2019/07/16 941 997 933 970 127,700
2019/07/12 923 950 919 926 135,300
2019/07/11 914 926 913 923 44,500
2019/07/10 917 938 914 918 64,600
2019/07/09 939 939 917 919 86,400
2019/07/08 949 953 933 939 65,400
2019/07/05 997 997 953 959 104,200
2019/07/04 1,040 1,041 983 997 141,300
2019/07/03 1,049 1,079 998 1,005 329,300
2019/07/02 915 1,079 911 1,079 448,700
2019/07/01 859 934 859 929 189,200
2019/06/28 846 859 844 844 10,300
2019/06/27 852 857 844 851 7,200
2019/06/26 851 866 842 853 10,200
2019/06/25 888 888 848 851 22,000
2019/06/24 889 889 871 877 12,500
2019/06/21 883 890 875 880 45,500
2019/06/20 863 885 854 881 64,300
2019/06/19 825 865 825 855 56,800
2019/06/18 828 835 816 821 11,800
2019/06/17 824 833 822 828 16,400
2019/06/14 831 831 806 829 21,300
2019/06/13 824 824 803 805 27,800
2019/06/12 838 838 817 818 31,300
2019/06/11 829 847 824 836 14,200
2019/06/10 820 829 816 829 15,700
2019/06/07 811 820 806 820 7,700
2019/06/06 819 826 810 810 22,900
2019/06/05 804 820 800 817 23,100
2019/06/04 801 804 798 804 33,200
2019/06/03 820 823 802 805 29,900
2019/05/31 826 835 820 823 17,900
2019/05/30 820 831 816 830 12,800
2019/05/29 835 835 824 825 21,200
2019/05/28 835 837 827 835 18,200
2019/05/27 848 848 830 838 14,700
2019/05/24 840 846 828 842 27,700
2019/05/23 862 862 845 848 15,100
2019/05/22 863 865 859 860 21,200
2019/05/21 870 873 859 866 14,800
2019/05/20 888 894 867 870 18,400
2019/05/17 877 881 874 876 12,600
2019/05/16 876 880 872 874 21,500
2019/05/15 881 888 869 881 34,600
2019/05/14 880 894 867 879 42,100
2019/05/13 940 940 895 895 52,200
2019/05/10 942 980 915 925 96,600
2019/05/09 901 932 901 927 43,200
2019/05/08 891 911 890 911 15,700
2019/05/07 904 911 900 906 23,900
2019/04/26 902 902 880 889 21,500
2019/04/25 892 904 892 893 15,800
2019/04/24 889 897 885 889 7,100
2019/04/23 881 917 880 889 57,100
2019/04/22 885 888 882 882 8,000
2019/04/19 883 891 881 883 12,300
2019/04/18 892 893 880 881 19,000
2019/04/17 902 902 888 888 14,500
2019/04/16 891 902 891 902 4,000
2019/04/15 889 896 886 890 9,400
2019/04/12 894 894 882 888 14,700
2019/04/11 896 898 881 894 13,800
2019/04/10 905 906 891 895 19,700
2019/04/09 898 909 898 905 8,100
2019/04/08 895 914 893 898 18,500
2019/04/05 903 903 890 892 6,700
2019/04/04 896 900 891 891 8,000
2019/04/03 885 893 885 892 3,000
2019/04/02 898 901 882 889 18,600
2019/04/01 901 917 895 898 15,500
2019/03/29 888 901 881 895 7,600
2019/03/28 890 896 882 888 8,900
2019/03/27 880 894 871 890 14,500
2019/03/26 891 899 881 881 13,400
2019/03/25 882 895 882 890 11,200
2019/03/22 924 925 908 918 10,100
2019/03/20 922 946 911 924 28,800
2019/03/19 915 915 905 913 5,300
2019/03/18 898 920 898 916 17,600
2019/03/15 888 895 887 889 12,000
2019/03/14 898 905 888 888 12,600
2019/03/13 895 908 888 895 13,800
2019/03/12 885 895 884 890 15,400
2019/03/11 895 900 871 883 25,100
2019/03/08 910 910 888 895 64,900
2019/03/07 907 928 907 908 21,700
2019/03/06 924 924 908 916 6,500
2019/03/05 925 925 911 921 4,500
2019/03/04 903 932 890 926 29,800
2019/03/01 913 913 900 902 8,900
2019/02/28 935 935 901 901 11,700
2019/02/27 907 935 907 930 27,000
2019/02/26 913 913 891 900 21,600
2019/02/25 923 923 899 904 17,500
2019/02/22 934 934 909 911 13,500
2019/02/21 925 939 924 934 11,900
2019/02/20 912 928 912 924 13,700
2019/02/19 910 928 902 922 17,700
2019/02/18 897 908 887 905 16,100
2019/02/15 900 907 885 887 19,000
2019/02/14 920 926 895 896 15,400
2019/02/13 890 918 890 913 21,100
2019/02/12 904 911 898 902 14,800
2019/02/08 912 918 892 902 43,500
2019/02/07 984 1,040 912 912 183,800
2019/02/06 948 966 932 964 47,900
2019/02/05 936 967 929 946 52,100
2019/02/04 911 937 910 930 30,800
2019/02/01 904 915 901 911 10,000
2019/01/31 901 925 900 919 18,000
2019/01/30 917 917 899 901 26,600
2019/01/29 904 923 894 920 30,200
2019/01/28 910 913 899 909 22,900
2019/01/25 909 911 896 901 23,500
2019/01/24 899 907 890 904 36,900
2019/01/23 881 913 879 907 47,000
2019/01/22 897 907 887 888 49,800
2019/01/21 902 916 894 902 38,600
2019/01/18 929 944 902 902 77,000
2019/01/17 898 946 898 940 94,400
2019/01/16 875 913 872 898 83,800
2019/01/15 902 923 865 882 86,300
2019/01/11 881 899 863 896 72,500
2019/01/10 875 909 861 882 121,100
2019/01/09 923 950 852 890 654,400
2019/01/08 788 824 788 803 30,000
2019/01/07 786 790 771 788 25,900
2019/01/04 717 749 701 741 57,100

このページの先頭へ