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
2020/12/30 455 455 440 453 23,600
2020/12/29 446 454 437 450 40,500
2020/12/28 448 451 427 430 94,300
2020/12/25 462 462 445 450 71,400
2020/12/24 462 462 450 455 62,500
2020/12/23 472 472 453 454 51,500
2020/12/22 515 515 471 471 110,000
2020/12/21 534 537 503 505 209,000
2020/12/18 488 574 487 554 695,300
2020/12/17 496 499 487 494 39,900
2020/12/16 503 503 496 501 21,300
2020/12/15 501 510 501 501 12,900
2020/12/14 499 507 499 504 14,600
2020/12/11 516 516 503 503 21,700
2020/12/10 504 513 501 503 29,500
2020/12/09 521 530 503 503 43,900
2020/12/08 530 539 513 531 24,300
2020/12/07 548 548 531 531 7,900
2020/12/04 542 552 536 544 12,100
2020/12/03 544 544 538 542 7,100
2020/12/02 533 549 528 549 25,300
2020/12/01 531 541 531 533 11,000
2020/11/30 537 554 525 535 32,200
2020/11/27 520 537 518 536 37,400
2020/11/26 520 520 511 516 9,700
2020/11/25 529 529 510 514 14,700
2020/11/24 524 526 516 518 17,100
2020/11/20 512 517 508 514 9,000
2020/11/19 527 527 511 512 9,900
2020/11/18 522 529 516 517 21,200
2020/11/17 532 538 526 532 16,900
2020/11/16 564 568 530 532 87,700
2020/11/13 534 548 532 544 60,800
2020/11/12 543 558 542 554 33,500
2020/11/11 545 558 539 547 35,900
2020/11/10 525 547 525 545 40,800
2020/11/09 522 528 516 525 10,700
2020/11/06 521 527 516 522 12,500
2020/11/05 540 540 519 520 29,600
2020/11/04 515 539 515 537 27,200
2020/11/02 502 518 502 515 16,100
2020/10/30 520 520 500 502 55,000
2020/10/29 502 521 501 519 33,100
2020/10/28 521 528 509 515 17,300
2020/10/27 515 533 511 521 31,300
2020/10/26 539 543 523 525 18,800
2020/10/23 544 544 520 537 41,000
2020/10/22 549 549 522 537 73,700
2020/10/21 552 559 550 553 21,900
2020/10/20 559 563 548 551 26,400
2020/10/19 568 574 543 552 69,000
2020/10/16 596 602 561 568 238,800
2020/10/15 574 588 558 566 62,300
2020/10/14 586 587 572 573 32,200
2020/10/13 596 598 579 586 32,400
2020/10/12 585 607 578 587 54,000
2020/10/09 593 594 565 584 30,600
2020/10/08 575 597 575 587 46,900
2020/10/07 585 585 568 573 27,600
2020/10/06 581 589 572 580 35,400
2020/10/05 559 584 558 584 66,300
2020/10/02 545 559 540 544 48,300
2020/09/30 567 570 544 547 75,500
2020/09/29 558 570 553 567 40,500
2020/09/28 572 572 537 547 72,000
2020/09/25 561 567 558 562 37,700
2020/09/24 576 576 545 551 90,500
2020/09/23 575 577 566 576 40,800
2020/09/18 597 600 572 583 128,100
2020/09/17 602 606 594 597 37,300
2020/09/16 600 607 593 598 44,000
2020/09/15 602 605 593 599 53,100
2020/09/14 626 634 598 602 124,500
2020/09/11 613 676 600 626 736,100
2020/09/10 614 623 603 613 115,400
2020/09/09 591 616 585 609 101,600
2020/09/08 585 595 555 592 59,800
2020/09/07 582 600 573 589 62,900
2020/09/04 584 598 577 585 100,600
2020/09/03 605 615 598 606 58,000
2020/09/02 621 621 595 601 92,700
2020/09/01 585 618 585 609 81,900
2020/08/31 578 614 575 595 174,500
2020/08/28 588 605 550 558 217,900
2020/08/27 623 623 580 587 239,800
2020/08/26 644 677 610 618 448,300
2020/08/25 593 681 588 650 812,400
2020/08/24 570 587 570 581 72,700
2020/08/21 560 589 560 572 89,800
2020/08/20 567 574 546 561 110,600
2020/08/19 551 573 548 567 78,500
2020/08/18 555 579 551 551 118,400
2020/08/17 543 550 511 550 128,600
2020/08/14 554 558 540 543 156,100
2020/08/13 545 563 538 563 125,600
2020/08/12 568 583 542 554 146,400
2020/08/11 565 585 551 563 239,900
2020/08/07 606 606 533 545 476,100
2020/08/06 632 650 591 606 1,440,600
2020/08/05 532 628 519 628 1,056,100
2020/08/04 530 560 503 528 574,700
2020/08/03 595 608 540 550 812,500
2020/07/31 610 643 542 609 2,869,000
2020/07/30 574 574 574 574 42,300
2020/07/29 414 494 406 494 232,400
2020/07/28 434 440 414 414 37,900
2020/07/27 441 450 436 436 11,800
2020/07/22 450 450 434 445 24,400
2020/07/21 443 446 438 442 5,800
2020/07/20 436 445 433 442 20,500
2020/07/17 454 454 436 436 27,100
2020/07/16 453 457 449 450 14,000
2020/07/15 451 457 450 453 12,200
2020/07/14 459 459 446 451 16,300
2020/07/13 450 453 447 451 7,900
2020/07/10 447 451 442 443 14,300
2020/07/09 451 459 447 450 19,400
2020/07/08 454 460 450 451 12,300
2020/07/07 465 465 453 455 14,600
2020/07/06 444 459 444 456 9,600
2020/07/03 446 450 441 447 23,500
2020/07/02 461 462 437 441 39,900
2020/07/01 472 475 453 460 23,800
2020/06/30 467 477 460 465 18,300
2020/06/29 485 485 451 451 47,500
2020/06/26 500 507 485 485 42,000
2020/06/25 499 503 489 501 40,400
2020/06/24 502 511 495 511 49,500
2020/06/23 520 520 498 507 47,700
2020/06/22 511 511 501 501 23,600
2020/06/19 511 512 501 511 25,600
2020/06/18 510 510 490 501 21,800
2020/06/17 499 512 494 500 32,000
2020/06/16 467 495 467 493 47,400
2020/06/15 474 480 458 459 50,900
2020/06/12 464 477 451 474 91,600
2020/06/11 517 525 492 494 67,800
2020/06/10 512 521 509 521 32,700
2020/06/09 515 521 506 514 52,300
2020/06/08 510 521 503 515 62,300
2020/06/05 505 510 492 501 59,800
2020/06/04 529 529 500 504 81,800
2020/06/03 543 543 516 522 90,300
2020/06/02 525 542 525 534 76,800
2020/06/01 528 537 520 528 50,700
2020/05/29 525 531 516 530 59,300
2020/05/28 529 546 513 528 114,200
2020/05/27 520 526 509 524 42,700
2020/05/26 530 531 517 520 45,900
2020/05/25 539 539 506 520 88,800
2020/05/22 535 551 522 529 118,000
2020/05/21 498 544 498 538 176,900
2020/05/20 484 498 476 498 56,400
2020/05/19 491 491 474 479 106,000
2020/05/18 491 501 472 489 87,900
2020/05/15 515 522 485 499 122,100
2020/05/14 550 550 510 515 155,400
2020/05/13 605 605 547 554 261,300
2020/05/12 530 629 529 627 384,600
2020/05/11 512 538 507 529 44,200
2020/05/08 525 526 506 511 35,100
2020/05/07 533 533 510 528 51,100
2020/05/01 519 545 494 518 174,300
2020/04/30 481 521 474 521 130,800
2020/04/28 423 444 418 441 23,200
2020/04/27 425 436 411 415 20,600
2020/04/24 435 435 416 422 8,900
2020/04/23 413 422 410 422 22,200
2020/04/22 420 421 405 405 25,300
2020/04/21 457 459 418 432 50,500
2020/04/20 438 462 435 460 31,500
2020/04/17 435 443 427 435 18,300
2020/04/16 439 449 423 431 47,100
2020/04/15 438 440 414 439 22,800
2020/04/14 428 441 423 431 27,000
2020/04/13 414 428 401 425 33,300
2020/04/10 407 414 401 406 23,900
2020/04/09 408 420 397 407 27,300
2020/04/08 401 407 390 400 13,300
2020/04/07 394 408 386 398 30,300
2020/04/06 380 397 380 388 15,300
2020/04/03 409 409 373 374 28,500
2020/04/02 394 404 389 398 15,100
2020/04/01 402 417 391 397 17,900
2020/03/31 415 420 408 410 14,700
2020/03/30 403 414 398 407 23,300
2020/03/27 425 432 407 424 31,300
2020/03/26 430 430 411 414 15,000
2020/03/25 449 449 410 432 63,000
2020/03/24 417 429 411 425 19,600
2020/03/23 357 411 357 409 56,400
2020/03/19 400 401 363 367 41,700
2020/03/18 404 420 392 392 32,700
2020/03/17 389 421 387 404 84,400
2020/03/16 420 431 412 413 52,300
2020/03/13 427 435 407 417 99,400
2020/03/12 500 500 458 463 79,200
2020/03/11 511 528 508 508 43,900
2020/03/10 482 513 455 507 94,900
2020/03/09 521 521 492 492 119,500
2020/03/06 543 544 525 531 36,400
2020/03/05 552 562 550 559 34,500
2020/03/04 531 553 525 542 33,900
2020/03/03 580 580 540 541 51,900
2020/03/02 538 574 529 566 48,200
2020/02/28 563 576 528 530 123,500
2020/02/27 614 618 588 596 65,900
2020/02/26 618 622 612 614 38,600
2020/02/25 608 626 608 618 55,200
2020/02/21 654 663 654 658 15,600
2020/02/20 666 678 659 659 26,400
2020/02/19 657 676 657 666 26,600
2020/02/18 657 666 655 660 24,600
2020/02/17 677 683 654 656 98,300
2020/02/14 704 709 693 697 19,000
2020/02/13 697 720 696 704 45,500
2020/02/12 687 696 687 693 20,400
2020/02/10 695 698 679 687 58,100
2020/02/07 701 707 693 703 100,800
2020/02/06 728 736 715 735 70,800
2020/02/05 721 728 719 728 37,800
2020/02/04 718 726 710 721 33,000
2020/02/03 719 721 716 718 20,700
2020/01/31 718 728 714 725 34,700
2020/01/30 744 744 715 721 52,800
2020/01/29 758 758 737 744 24,300
2020/01/28 742 753 732 751 25,900
2020/01/27 747 747 737 743 26,500
2020/01/24 759 759 749 750 32,800
2020/01/23 764 765 756 760 25,500
2020/01/22 775 777 768 770 23,400
2020/01/21 772 779 770 775 14,100
2020/01/20 770 778 768 771 14,900
2020/01/17 765 766 761 762 24,100
2020/01/16 770 773 764 765 22,000
2020/01/15 769 770 764 768 23,100
2020/01/14 767 778 767 768 19,200
2020/01/10 775 776 761 766 30,700
2020/01/09 765 779 765 769 37,700
2020/01/08 780 781 734 764 95,200
2020/01/07 777 788 777 785 22,200
2020/01/06 794 794 782 782 27,100

このページの先頭へ