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
2021/12/30 362 363 353 359 14,900
2021/12/29 363 367 361 361 12,100
2021/12/28 355 357 351 355 66,800
2021/12/27 370 370 356 358 60,500
2021/12/24 376 376 370 372 18,400
2021/12/23 374 376 371 375 11,500
2021/12/22 373 377 371 373 25,400
2021/12/21 378 379 371 376 19,900
2021/12/20 382 385 375 378 22,400
2021/12/17 378 389 377 386 15,400
2021/12/16 376 383 375 382 30,400
2021/12/15 380 386 375 376 21,100
2021/12/14 389 389 379 384 25,800
2021/12/13 398 398 385 390 22,000
2021/12/10 397 401 394 394 36,500
2021/12/09 409 409 397 397 26,300
2021/12/08 408 409 400 407 19,200
2021/12/07 402 410 402 409 8,100
2021/12/06 402 409 400 405 8,000
2021/12/03 396 404 395 402 13,200
2021/12/02 402 406 389 397 27,600
2021/12/01 411 413 399 410 32,000
2021/11/30 427 436 410 419 73,100
2021/11/29 410 492 406 425 524,200
2021/11/26 419 419 411 412 8,400
2021/11/25 423 423 415 415 16,400
2021/11/24 429 429 418 418 31,300
2021/11/22 430 430 419 427 11,500
2021/11/19 440 440 425 430 8,500
2021/11/18 436 436 425 435 34,000
2021/11/17 440 442 434 436 15,200
2021/11/16 435 441 433 437 23,400
2021/11/15 439 443 433 435 54,400
2021/11/12 449 459 449 458 18,400
2021/11/11 451 455 445 450 14,800
2021/11/10 450 453 448 452 13,400
2021/11/09 454 454 447 449 23,300
2021/11/08 457 460 445 455 22,800
2021/11/05 454 457 452 457 5,900
2021/11/04 457 457 450 453 16,600
2021/11/02 446 452 446 449 16,300
2021/11/01 451 451 442 442 23,300
2021/10/29 444 454 442 448 13,800
2021/10/28 444 446 441 441 7,400
2021/10/27 447 449 440 441 18,500
2021/10/26 450 451 443 450 10,200
2021/10/25 457 457 442 442 11,200
2021/10/22 453 455 448 451 11,000
2021/10/21 456 456 440 453 36,700
2021/10/20 454 464 449 456 39,300
2021/10/19 447 457 447 451 12,500
2021/10/18 453 455 444 447 17,800
2021/10/15 455 458 450 455 9,400
2021/10/14 459 459 450 450 16,100
2021/10/13 448 460 448 459 29,100
2021/10/12 456 456 446 448 8,300
2021/10/11 453 455 448 451 6,400
2021/10/08 446 457 445 446 15,500
2021/10/07 452 454 445 445 5,700
2021/10/06 444 456 440 440 13,600
2021/10/05 442 448 434 444 20,900
2021/10/04 450 455 442 442 15,600
2021/10/01 445 451 441 450 11,200
2021/09/30 451 452 442 446 8,500
2021/09/29 444 449 440 444 13,800
2021/09/28 460 460 437 450 25,100
2021/09/27 458 459 453 459 9,500
2021/09/24 457 459 451 456 13,800
2021/09/22 452 456 444 446 17,800
2021/09/21 457 458 450 452 14,600
2021/09/17 467 468 451 458 23,400
2021/09/16 460 472 445 470 30,300
2021/09/15 455 466 455 461 10,100
2021/09/14 455 462 455 459 9,400
2021/09/13 459 461 455 456 5,600
2021/09/10 466 467 459 459 11,100
2021/09/09 464 465 456 461 20,300
2021/09/08 452 462 451 460 12,700
2021/09/07 456 459 450 455 12,700
2021/09/06 454 458 447 450 19,900
2021/09/03 453 458 452 454 8,200
2021/09/02 466 466 450 454 17,800
2021/09/01 470 475 459 466 28,400
2021/08/31 471 481 463 474 51,300
2021/08/30 457 470 451 470 19,800
2021/08/27 458 469 451 451 22,600
2021/08/26 449 459 442 456 15,500
2021/08/25 451 455 438 454 18,900
2021/08/24 442 444 435 435 13,200
2021/08/23 437 439 431 436 7,900
2021/08/20 435 442 429 429 19,100
2021/08/19 438 443 431 431 18,800
2021/08/18 434 447 434 438 10,400
2021/08/17 455 455 432 436 45,500
2021/08/16 475 475 446 453 53,900
2021/08/13 468 475 462 475 21,300
2021/08/12 474 477 461 476 26,600
2021/08/11 474 476 456 474 23,600
2021/08/10 456 476 450 476 35,400
2021/08/06 465 466 446 456 44,500
2021/08/05 461 470 459 470 10,200
2021/08/04 475 475 459 464 14,900
2021/08/03 472 480 469 469 10,700
2021/08/02 474 481 471 473 20,700
2021/07/30 483 483 476 483 4,300
2021/07/29 486 486 475 483 11,700
2021/07/28 474 477 472 472 5,300
2021/07/27 470 475 470 473 4,100
2021/07/26 477 477 469 469 2,400
2021/07/21 475 476 466 466 19,000
2021/07/20 469 472 468 468 10,700
2021/07/19 480 480 471 473 16,300
2021/07/16 480 484 480 480 7,500
2021/07/15 484 488 480 480 7,300
2021/07/14 489 489 484 485 4,600
2021/07/13 491 491 485 485 3,900
2021/07/12 486 486 480 483 8,900
2021/07/09 485 486 477 486 22,000
2021/07/08 488 489 481 489 16,200
2021/07/07 488 494 484 493 11,300
2021/07/06 497 497 486 486 18,500
2021/07/05 495 495 483 488 7,700
2021/07/02 486 490 486 486 7,500
2021/07/01 494 494 487 487 10,100
2021/06/30 499 499 490 494 8,900
2021/06/29 498 504 495 498 13,000
2021/06/28 493 503 489 498 27,000
2021/06/25 490 490 484 485 16,200
2021/06/24 486 491 479 482 21,200
2021/06/23 493 493 484 487 11,400
2021/06/22 489 492 483 488 14,500
2021/06/21 486 490 471 480 76,900
2021/06/18 510 518 496 499 74,500
2021/06/17 506 506 496 500 25,400
2021/06/16 504 508 499 500 43,000
2021/06/15 503 509 500 509 19,800
2021/06/14 510 510 503 503 10,100
2021/06/11 510 517 507 508 64,900
2021/06/10 506 513 502 511 32,700
2021/06/09 500 515 500 508 28,800
2021/06/08 505 509 494 500 30,300
2021/06/07 503 505 500 500 11,700
2021/06/04 506 508 497 503 23,500
2021/06/03 509 522 505 507 63,400
2021/06/02 492 508 491 500 30,800
2021/06/01 504 504 491 491 29,700
2021/05/31 505 517 502 502 30,700
2021/05/28 508 511 497 505 54,400
2021/05/27 497 516 490 504 116,300
2021/05/26 495 495 482 486 18,700
2021/05/25 496 496 484 487 18,400
2021/05/24 503 503 485 488 29,600
2021/05/21 503 511 500 503 30,200
2021/05/20 495 507 490 503 31,100
2021/05/19 486 496 485 496 37,800
2021/05/18 489 497 483 490 27,300
2021/05/17 516 517 485 490 44,400
2021/05/14 499 515 494 510 32,600
2021/05/13 507 508 490 492 23,600
2021/05/12 529 530 500 517 64,500
2021/05/11 549 550 529 532 24,000
2021/05/10 545 555 545 554 11,100
2021/05/07 541 554 538 549 9,400
2021/05/06 541 547 531 547 17,400
2021/04/30 546 550 536 536 20,500
2021/04/28 557 557 550 550 13,600
2021/04/27 563 565 552 559 26,300
2021/04/26 563 573 562 562 15,600
2021/04/23 566 580 557 567 37,800
2021/04/22 559 563 551 561 18,400
2021/04/21 568 568 551 555 20,900
2021/04/20 567 577 558 569 44,600
2021/04/19 578 579 562 567 44,400
2021/04/16 597 599 578 583 74,700
2021/04/15 621 621 601 602 10,700
2021/04/14 629 629 604 614 29,400
2021/04/13 627 630 621 622 6,800
2021/04/12 616 631 616 627 24,900
2021/04/09 640 647 615 618 66,500
2021/04/08 649 654 633 644 47,400
2021/04/07 640 660 637 649 110,100
2021/04/06 640 646 628 635 41,000
2021/04/05 619 656 614 640 162,600
2021/04/02 584 661 581 629 263,200
2021/04/01 586 592 575 584 20,000
2021/03/31 576 584 574 576 22,700
2021/03/30 599 599 571 577 18,600
2021/03/29 603 618 572 590 47,000
2021/03/26 582 614 582 606 34,300
2021/03/25 577 592 576 581 24,800
2021/03/24 580 592 560 580 67,200
2021/03/23 635 637 579 582 86,200
2021/03/22 644 644 626 635 25,300
2021/03/19 638 649 628 638 53,500
2021/03/18 630 649 624 639 140,000
2021/03/17 597 641 594 640 186,200
2021/03/16 563 594 556 594 96,300
2021/03/15 549 562 544 561 30,600
2021/03/12 538 548 538 548 14,700
2021/03/11 545 545 528 534 18,700
2021/03/10 543 548 534 539 12,600
2021/03/09 531 545 513 537 23,400
2021/03/08 526 535 523 531 17,900
2021/03/05 528 530 517 530 20,000
2021/03/04 534 534 520 532 13,300
2021/03/03 538 540 530 534 20,500
2021/03/02 535 539 528 534 14,300
2021/03/01 526 542 523 535 19,300
2021/02/26 516 533 516 520 38,200
2021/02/25 545 563 530 536 70,700
2021/02/24 518 539 518 539 59,000
2021/02/22 508 522 508 510 12,400
2021/02/19 526 526 508 513 10,600
2021/02/18 528 533 502 527 37,100
2021/02/17 528 532 523 525 21,000
2021/02/16 525 532 522 530 28,300
2021/02/15 527 530 518 525 38,800
2021/02/12 524 530 517 524 39,700
2021/02/10 509 516 499 513 14,700
2021/02/09 519 519 506 507 20,500
2021/02/08 510 519 506 517 30,600
2021/02/05 507 509 501 505 15,900
2021/02/04 507 513 497 505 22,900
2021/02/03 487 504 487 501 28,100
2021/02/02 485 498 480 486 15,800
2021/02/01 490 491 482 484 10,200
2021/01/29 498 506 490 490 30,100
2021/01/28 503 506 491 506 14,800
2021/01/27 504 505 495 503 8,800
2021/01/26 510 510 498 498 11,700
2021/01/25 495 510 494 510 19,700
2021/01/22 495 511 493 502 29,900
2021/01/21 484 495 484 495 15,800
2021/01/20 483 483 478 482 7,600
2021/01/19 476 483 476 481 9,600
2021/01/18 481 487 474 476 15,700
2021/01/15 463 490 460 490 36,000
2021/01/14 482 483 465 467 14,600
2021/01/13 480 483 478 479 19,000
2021/01/12 477 483 472 477 17,000
2021/01/08 470 484 470 483 19,100
2021/01/07 467 480 467 468 26,700
2021/01/06 458 469 457 467 24,800
2021/01/05 451 463 449 458 25,200
2021/01/04 445 451 438 451 23,600

このページの先頭へ