6176 (株)ブランジスタ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 575 | 584 | 572 | 584 | 31,300 | 584 |
| 2025-05-09 | 579 | 579 | 567 | 571 | 19,200 | 571 |
| 2025-05-08 | 576 | 578 | 570 | 578 | 3,800 | 578 |
| 2025-05-07 | 565 | 578 | 565 | 578 | 20,600 | 578 |
| 2025-05-02 | 575 | 584 | 563 | 568 | 16,400 | 568 |
| 2025-05-01 | 575 | 578 | 569 | 578 | 7,600 | 578 |
| 2025-04-30 | 585 | 585 | 575 | 575 | 10,100 | 575 |
| 2025-04-28 | 592 | 592 | 579 | 583 | 17,900 | 583 |
| 2025-04-25 | 580 | 588 | 575 | 582 | 15,200 | 582 |
| 2025-04-24 | 579 | 579 | 569 | 575 | 12,400 | 575 |
| 2025-04-23 | 576 | 580 | 569 | 569 | 17,900 | 569 |
| 2025-04-22 | 579 | 580 | 570 | 576 | 12,500 | 576 |
| 2025-04-21 | 570 | 583 | 568 | 571 | 27,800 | 571 |
| 2025-04-18 | 585 | 595 | 563 | 576 | 134,200 | 576 |
| 2025-04-17 | 557 | 596 | 553 | 595 | 159,200 | 595 |
| 2025-04-16 | 561 | 561 | 547 | 547 | 16,900 | 547 |
| 2025-04-15 | 574 | 574 | 551 | 551 | 38,100 | 551 |
| 2025-04-14 | 561 | 584 | 561 | 564 | 40,100 | 564 |
| 2025-04-11 | 526 | 556 | 517 | 551 | 25,100 | 551 |
| 2025-04-10 | 540 | 546 | 524 | 531 | 33,400 | 531 |
| 2025-04-09 | 485 | 510 | 477 | 500 | 122,300 | 500 |
| 2025-04-08 | 531 | 539 | 510 | 523 | 47,500 | 523 |
| 2025-04-07 | 507 | 517 | 460 | 461 | 111,100 | 461 |
| 2025-04-04 | 585 | 593 | 508 | 557 | 151,200 | 557 |
| 2025-04-03 | 591 | 605 | 577 | 595 | 49,000 | 595 |
| 2025-04-02 | 615 | 616 | 600 | 600 | 19,600 | 600 |
| 2025-04-01 | 608 | 629 | 608 | 615 | 44,600 | 615 |
| 2025-03-31 | 600 | 615 | 598 | 598 | 42,100 | 598 |
| 2025-03-28 | 617 | 628 | 616 | 617 | 16,100 | 617 |
| 2025-03-27 | 631 | 634 | 616 | 617 | 40,900 | 617 |
| 2025-03-26 | 630 | 635 | 630 | 631 | 4,900 | 631 |
| 2025-03-25 | 643 | 643 | 630 | 630 | 20,400 | 630 |
| 2025-03-24 | 635 | 641 | 633 | 633 | 13,200 | 633 |
| 2025-03-21 | 634 | 646 | 634 | 634 | 17,100 | 634 |
| 2025-03-19 | 635 | 641 | 633 | 634 | 17,400 | 634 |
| 2025-03-18 | 642 | 642 | 631 | 631 | 27,600 | 631 |
| 2025-03-17 | 643 | 645 | 634 | 639 | 14,900 | 639 |
| 2025-03-14 | 637 | 644 | 634 | 638 | 23,500 | 638 |
| 2025-03-13 | 645 | 645 | 635 | 637 | 15,000 | 637 |
| 2025-03-12 | 636 | 644 | 632 | 644 | 14,800 | 644 |
| 2025-03-11 | 635 | 639 | 622 | 636 | 25,600 | 636 |
| 2025-03-10 | 634 | 646 | 628 | 640 | 18,900 | 640 |
| 2025-03-07 | 649 | 649 | 634 | 634 | 28,500 | 634 |
| 2025-03-06 | 650 | 652 | 644 | 652 | 13,200 | 652 |
| 2025-03-05 | 638 | 651 | 632 | 643 | 38,300 | 643 |
| 2025-03-04 | 651 | 655 | 635 | 642 | 34,000 | 642 |
| 2025-03-03 | 654 | 660 | 648 | 654 | 45,200 | 654 |
| 2025-02-28 | 667 | 667 | 641 | 646 | 60,500 | 646 |
| 2025-02-27 | 660 | 670 | 654 | 668 | 35,300 | 668 |
| 2025-02-26 | 645 | 660 | 641 | 655 | 30,600 | 655 |
| 2025-02-25 | 630 | 652 | 630 | 639 | 66,800 | 639 |
| 2025-02-21 | 658 | 669 | 644 | 650 | 51,900 | 650 |
| 2025-02-20 | 663 | 683 | 652 | 658 | 60,200 | 658 |
| 2025-02-19 | 677 | 680 | 660 | 664 | 75,100 | 664 |
| 2025-02-18 | 675 | 702 | 675 | 686 | 61,400 | 686 |
| 2025-02-17 | 659 | 681 | 656 | 671 | 189,400 | 671 |
| 2025-02-14 | 752 | 759 | 732 | 734 | 66,100 | 734 |
| 2025-02-13 | 760 | 762 | 747 | 752 | 36,400 | 752 |
| 2025-02-12 | 745 | 752 | 743 | 751 | 22,500 | 751 |
| 2025-02-10 | 726 | 744 | 726 | 744 | 26,300 | 744 |
| 2025-02-07 | 731 | 738 | 726 | 726 | 32,900 | 726 |
| 2025-02-06 | 725 | 743 | 724 | 743 | 31,500 | 743 |
| 2025-02-05 | 730 | 730 | 720 | 724 | 26,100 | 724 |
| 2025-02-04 | 728 | 732 | 718 | 728 | 33,200 | 728 |
| 2025-02-03 | 715 | 724 | 705 | 718 | 54,200 | 718 |
| 2025-01-31 | 765 | 765 | 718 | 724 | 115,900 | 724 |
| 2025-01-30 | 766 | 770 | 747 | 767 | 53,300 | 767 |
| 2025-01-29 | 776 | 790 | 771 | 774 | 54,700 | 774 |
| 2025-01-28 | 754 | 767 | 748 | 761 | 24,500 | 761 |
| 2025-01-27 | 778 | 784 | 768 | 768 | 85,700 | 768 |
| 2025-01-24 | 758 | 778 | 758 | 768 | 70,500 | 768 |
| 2025-01-23 | 755 | 755 | 737 | 748 | 25,400 | 748 |
| 2025-01-22 | 765 | 765 | 750 | 758 | 37,900 | 758 |
| 2025-01-21 | 763 | 763 | 744 | 750 | 39,400 | 750 |
| 2025-01-20 | 740 | 756 | 738 | 755 | 38,900 | 755 |
| 2025-01-17 | 739 | 744 | 718 | 734 | 62,100 | 734 |
| 2025-01-16 | 751 | 765 | 725 | 741 | 75,700 | 741 |
| 2025-01-15 | 752 | 762 | 742 | 751 | 27,900 | 751 |
| 2025-01-14 | 773 | 773 | 740 | 750 | 47,000 | 750 |
| 2025-01-10 | 748 | 782 | 745 | 773 | 75,000 | 773 |
| 2025-01-09 | 760 | 764 | 750 | 752 | 59,500 | 752 |
| 2025-01-08 | 784 | 788 | 766 | 766 | 67,200 | 766 |
| 2025-01-07 | 785 | 798 | 779 | 796 | 57,800 | 796 |
| 2025-01-06 | 792 | 793 | 774 | 789 | 81,600 | 789 |
分割・併合履歴 ： なし