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
2022/12/30 413 425 410 411 33,200
2022/12/29 400 424 400 418 35,400
2022/12/28 402 409 400 408 67,000
2022/12/27 401 414 401 410 35,900
2022/12/26 408 415 403 406 16,800
2022/12/23 405 414 399 408 37,200
2022/12/22 407 415 406 413 30,600
2022/12/21 424 424 400 410 54,900
2022/12/20 451 452 415 416 93,100
2022/12/19 454 457 450 451 21,500
2022/12/16 467 467 458 460 11,400
2022/12/15 462 472 462 466 16,100
2022/12/14 468 474 455 467 28,100
2022/12/13 471 473 466 473 13,500
2022/12/12 468 475 467 473 27,100
2022/12/09 458 466 458 466 13,400
2022/12/08 462 468 460 466 10,300
2022/12/07 454 470 454 470 31,600
2022/12/06 463 471 458 458 25,700
2022/12/05 475 475 459 470 23,400
2022/12/02 473 473 466 469 7,200
2022/12/01 475 475 466 473 14,000
2022/11/30 478 478 466 475 16,300
2022/11/29 468 478 468 478 25,300
2022/11/28 480 485 473 473 30,500
2022/11/25 492 492 480 488 46,400
2022/11/24 490 492 482 489 26,900
2022/11/22 484 496 481 492 89,800
2022/11/21 483 484 477 484 35,400
2022/11/18 475 484 475 480 21,600
2022/11/17 474 481 474 477 20,000
2022/11/16 483 483 472 479 26,400
2022/11/15 490 492 468 480 106,100
2022/11/14 488 493 485 489 26,200
2022/11/11 488 495 481 488 27,300
2022/11/10 481 488 477 483 7,800
2022/11/09 492 495 479 487 42,500
2022/11/08 474 484 460 484 50,700
2022/11/07 488 488 463 469 40,100
2022/11/04 478 487 469 472 44,200
2022/11/02 492 494 482 486 19,500
2022/11/01 497 505 493 495 30,600
2022/10/31 513 513 494 496 86,500
2022/10/28 483 502 483 487 75,400
2022/10/27 481 491 480 488 48,000
2022/10/26 468 487 468 479 54,900
2022/10/25 475 475 465 471 7,700
2022/10/24 469 474 467 467 8,000
2022/10/21 471 473 466 469 18,300
2022/10/20 473 475 467 470 9,100
2022/10/19 470 473 465 473 8,100
2022/10/18 466 477 460 473 30,400
2022/10/17 465 465 457 464 8,100
2022/10/14 470 470 457 459 8,700
2022/10/13 468 471 453 462 57,000
2022/10/12 464 467 462 465 3,600
2022/10/11 461 469 460 464 11,800
2022/10/07 463 474 451 466 25,200
2022/10/06 473 475 465 466 16,300
2022/10/05 473 487 467 467 28,000
2022/10/04 477 509 465 472 184,300
2022/10/03 457 477 453 472 37,300
2022/09/30 467 468 459 462 15,200
2022/09/29 462 470 459 465 12,400
2022/09/28 460 477 452 464 37,100
2022/09/27 460 466 454 462 23,900
2022/09/26 465 465 452 454 16,900
2022/09/22 467 469 454 460 38,000
2022/09/21 482 482 454 468 71,600
2022/09/20 467 477 459 474 59,200
2022/09/16 451 496 441 475 302,200
2022/09/15 438 450 428 443 32,600
2022/09/14 432 432 418 424 11,100
2022/09/13 425 444 425 432 27,000
2022/09/12 416 431 416 428 18,900
2022/09/09 432 432 415 421 51,600
2022/09/08 436 436 425 429 7,400
2022/09/07 435 435 420 431 14,400
2022/09/06 429 438 424 438 16,100
2022/09/05 430 430 408 425 156,500
2022/09/02 437 474 422 430 126,200
2022/09/01 448 448 437 437 22,200
2022/08/31 454 454 441 449 20,700
2022/08/30 455 455 444 454 14,200
2022/08/29 455 457 441 447 45,700
2022/08/26 477 477 461 466 23,100
2022/08/25 473 473 467 472 20,200
2022/08/24 478 485 469 472 28,900
2022/08/23 485 486 476 478 15,600
2022/08/22 493 493 481 485 19,700
2022/08/19 502 502 480 494 40,300
2022/08/18 497 497 486 494 23,800
2022/08/17 489 506 489 498 44,400
2022/08/16 490 490 482 489 35,700
2022/08/15 476 497 476 489 38,200
2022/08/12 496 498 467 476 70,100
2022/08/10 482 482 471 480 20,800
2022/08/09 479 483 475 480 20,100
2022/08/08 490 490 478 485 22,800
2022/08/05 493 497 487 493 38,900
2022/08/04 489 490 483 487 17,800
2022/08/03 482 491 481 483 33,100
2022/08/02 485 488 472 485 56,100
2022/08/01 471 483 465 477 44,800
2022/07/29 480 494 463 470 99,900
2022/07/28 471 478 452 476 119,400
2022/07/27 478 480 465 468 96,700
2022/07/26 493 494 480 480 110,500
2022/07/25 510 514 478 485 433,000
2022/07/22 596 636 528 536 3,386,500
2022/07/21 538 545 527 536 18,600
2022/07/20 540 545 525 534 29,700
2022/07/19 531 533 517 522 12,700
2022/07/15 525 545 520 534 24,200
2022/07/14 536 536 518 524 19,700
2022/07/13 515 532 515 532 5,600
2022/07/12 522 535 512 520 23,100
2022/07/11 521 540 521 529 27,500
2022/07/08 539 546 522 523 26,200
2022/07/07 504 539 500 539 42,100
2022/07/06 542 542 502 507 77,300
2022/07/05 546 563 542 542 30,000
2022/07/04 548 558 535 555 26,200
2022/07/01 556 564 530 558 32,300
2022/06/30 567 580 556 556 26,400
2022/06/29 554 578 546 570 55,600
2022/06/28 560 584 552 562 79,900
2022/06/27 576 593 560 562 99,300
2022/06/24 573 573 539 568 58,200
2022/06/23 550 562 518 553 72,400
2022/06/22 495 564 495 545 151,900
2022/06/21 487 505 483 495 18,000
2022/06/20 490 497 480 487 18,500
2022/06/17 508 508 463 482 106,500
2022/06/16 529 536 524 524 32,700
2022/06/15 555 559 528 539 73,400
2022/06/14 552 576 510 559 104,500
2022/06/13 560 600 551 562 216,300
2022/06/10 575 575 557 567 89,800
2022/06/09 568 579 558 575 113,000
2022/06/08 579 583 545 574 354,700
2022/06/07 518 590 509 574 761,600
2022/06/06 489 525 469 508 956,700
2022/06/03 411 499 410 499 519,700
2022/06/02 390 419 390 419 117,500
2022/06/01 367 399 367 388 52,000
2022/05/31 366 383 357 368 48,200
2022/05/30 365 409 354 360 220,600
2022/05/27 337 357 337 354 28,800
2022/05/26 335 348 330 345 23,300
2022/05/25 336 336 325 335 6,800
2022/05/24 326 332 324 326 22,500
2022/05/23 316 330 304 326 28,000
2022/05/20 317 320 309 313 16,800
2022/05/19 324 324 317 317 11,700
2022/05/18 324 332 324 325 10,500
2022/05/17 330 330 323 324 9,200
2022/05/16 332 332 318 330 7,500
2022/05/13 321 327 317 322 14,700
2022/05/12 330 330 321 321 8,100
2022/05/11 335 335 326 330 5,900
2022/05/10 321 327 315 327 11,500
2022/05/09 329 329 320 321 13,100
2022/05/06 330 344 325 331 11,400
2022/05/02 332 333 327 328 21,700
2022/04/28 342 342 330 332 20,200
2022/04/27 333 342 333 340 12,800
2022/04/26 336 339 334 337 7,200
2022/04/25 344 344 338 338 9,000
2022/04/22 338 345 330 345 16,700
2022/04/21 340 344 339 343 5,700
2022/04/20 344 349 333 344 16,300
2022/04/19 351 351 342 350 5,500
2022/04/18 358 358 343 346 14,900
2022/04/15 336 352 330 352 11,600
2022/04/14 331 345 331 339 6,800
2022/04/13 349 349 331 339 7,200
2022/04/12 333 348 330 341 22,000
2022/04/11 344 344 328 341 29,200
2022/04/08 350 350 345 346 3,200
2022/04/07 355 355 345 347 8,400
2022/04/06 354 359 351 352 8,300
2022/04/05 360 361 352 355 9,800
2022/04/04 351 357 349 357 3,500
2022/04/01 356 356 341 350 14,000
2022/03/31 349 352 348 352 3,200
2022/03/30 355 356 342 347 9,900
2022/03/29 338 355 338 351 16,100
2022/03/28 354 354 337 337 12,900
2022/03/25 350 353 345 353 12,500
2022/03/24 340 350 337 342 18,300
2022/03/23 343 346 334 345 17,500
2022/03/22 328 349 322 335 51,300
2022/03/18 309 324 309 322 14,000
2022/03/17 317 317 311 316 13,900
2022/03/16 305 313 303 310 10,700
2022/03/15 303 310 301 307 3,200
2022/03/14 305 312 305 305 10,700
2022/03/11 302 304 299 304 8,200
2022/03/10 295 306 295 298 8,600
2022/03/09 312 312 294 295 12,400
2022/03/08 315 315 298 301 7,400
2022/03/07 310 312 309 310 4,100
2022/03/04 319 322 314 321 10,200
2022/03/03 325 328 318 319 3,900
2022/03/02 324 328 317 319 9,800
2022/03/01 311 326 311 322 11,800
2022/02/28 313 318 303 311 21,200
2022/02/25 314 316 304 316 17,600
2022/02/24 314 314 300 301 21,700
2022/02/22 314 320 314 314 11,500
2022/02/21 321 323 315 319 9,300
2022/02/18 319 329 317 329 9,800
2022/02/17 324 329 319 319 18,600
2022/02/16 331 333 324 324 8,000
2022/02/15 331 331 325 330 15,400
2022/02/14 333 334 328 331 9,800
2022/02/10 329 342 327 329 35,900
2022/02/09 332 335 327 332 6,400
2022/02/08 337 338 327 332 19,200
2022/02/07 342 342 333 337 6,800
2022/02/04 334 343 330 342 15,600
2022/02/03 331 337 330 337 23,400
2022/02/02 333 341 327 335 15,700
2022/02/01 327 338 323 335 13,100
2022/01/31 332 334 324 326 8,300
2022/01/28 333 338 322 324 32,000
2022/01/27 347 349 329 333 18,200
2022/01/26 344 352 341 344 10,800
2022/01/25 364 364 344 344 21,300
2022/01/24 350 357 349 352 5,100
2022/01/21 351 355 342 355 9,600
2022/01/20 352 359 344 351 8,800
2022/01/19 351 352 344 347 14,300
2022/01/18 355 361 350 351 10,200
2022/01/17 371 371 356 358 10,700
2022/01/14 369 369 355 363 8,900
2022/01/13 360 366 356 366 6,700
2022/01/12 363 368 357 359 10,900
2022/01/11 354 363 353 360 9,200
2022/01/07 351 355 343 349 14,900
2022/01/06 351 357 348 351 21,400
2022/01/05 361 370 358 358 12,800
2022/01/04 362 365 357 360 9,000

このページの先頭へ