6176 (株)ブランジスタ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 597 | 610 | 592 | 597 | 35,900 | 597 |
| 2024-05-01 | 595 | 608 | 589 | 601 | 43,500 | 601 |
| 2024-04-30 | 600 | 602 | 586 | 595 | 27,300 | 595 |
| 2024-04-26 | 599 | 608 | 597 | 600 | 21,900 | 600 |
| 2024-04-25 | 602 | 602 | 592 | 602 | 25,900 | 602 |
| 2024-04-24 | 600 | 612 | 599 | 602 | 28,700 | 602 |
| 2024-04-23 | 596 | 607 | 596 | 600 | 10,300 | 600 |
| 2024-04-22 | 588 | 599 | 583 | 598 | 31,200 | 598 |
| 2024-04-19 | 599 | 599 | 579 | 581 | 68,700 | 581 |
| 2024-04-18 | 598 | 615 | 594 | 604 | 46,700 | 604 |
| 2024-04-17 | 608 | 610 | 593 | 603 | 20,400 | 603 |
| 2024-04-16 | 603 | 614 | 586 | 606 | 62,300 | 606 |
| 2024-04-15 | 610 | 618 | 601 | 608 | 40,300 | 608 |
| 2024-04-12 | 616 | 619 | 609 | 615 | 22,500 | 615 |
| 2024-04-11 | 623 | 623 | 601 | 606 | 49,400 | 606 |
| 2024-04-10 | 617 | 625 | 615 | 625 | 24,000 | 625 |
| 2024-04-09 | 612 | 628 | 612 | 623 | 25,900 | 623 |
| 2024-04-08 | 607 | 613 | 600 | 603 | 29,900 | 603 |
| 2024-04-05 | 594 | 602 | 585 | 599 | 53,600 | 599 |
| 2024-04-04 | 610 | 616 | 594 | 601 | 56,600 | 601 |
| 2024-04-03 | 615 | 615 | 593 | 600 | 94,100 | 600 |
| 2024-04-02 | 629 | 629 | 610 | 622 | 52,200 | 622 |
| 2024-04-01 | 650 | 650 | 626 | 630 | 59,700 | 630 |
| 2024-03-29 | 640 | 660 | 633 | 644 | 117,400 | 644 |
| 2024-03-28 | 616 | 642 | 614 | 638 | 88,600 | 638 |
| 2024-03-27 | 604 | 624 | 599 | 616 | 104,300 | 616 |
| 2024-03-26 | 596 | 603 | 585 | 598 | 82,300 | 598 |
| 2024-03-25 | 610 | 627 | 594 | 594 | 128,100 | 594 |
| 2024-03-22 | 613 | 620 | 599 | 606 | 109,100 | 606 |
| 2024-03-21 | 634 | 635 | 610 | 610 | 113,400 | 610 |
| 2024-03-19 | 613 | 642 | 613 | 634 | 99,600 | 634 |
| 2024-03-18 | 626 | 630 | 612 | 613 | 86,300 | 613 |
| 2024-03-15 | 636 | 660 | 622 | 628 | 122,500 | 628 |
| 2024-03-14 | 650 | 660 | 634 | 639 | 85,700 | 639 |
| 2024-03-13 | 668 | 676 | 654 | 655 | 68,600 | 655 |
| 2024-03-12 | 648 | 671 | 648 | 668 | 69,000 | 668 |
| 2024-03-11 | 657 | 665 | 640 | 648 | 81,400 | 648 |
| 2024-03-08 | 666 | 679 | 654 | 667 | 97,500 | 667 |
| 2024-03-07 | 703 | 735 | 668 | 669 | 143,000 | 669 |
| 2024-03-06 | 695 | 709 | 688 | 707 | 47,700 | 707 |
| 2024-03-05 | 703 | 707 | 689 | 699 | 72,100 | 699 |
| 2024-03-04 | 713 | 720 | 706 | 708 | 54,500 | 708 |
| 2024-03-01 | 736 | 744 | 712 | 712 | 84,800 | 712 |
| 2024-02-29 | 752 | 757 | 732 | 736 | 96,300 | 736 |
| 2024-02-28 | 731 | 774 | 728 | 740 | 263,600 | 740 |
| 2024-02-27 | 722 | 736 | 716 | 731 | 140,100 | 731 |
| 2024-02-26 | 698 | 725 | 690 | 716 | 263,800 | 716 |
| 2024-02-22 | 685 | 697 | 669 | 678 | 96,400 | 678 |
| 2024-02-21 | 691 | 703 | 675 | 675 | 135,700 | 675 |
| 2024-02-20 | 740 | 740 | 691 | 691 | 188,400 | 691 |
| 2024-02-19 | 725 | 754 | 715 | 733 | 179,500 | 733 |
| 2024-02-16 | 721 | 738 | 706 | 725 | 162,000 | 725 |
| 2024-02-15 | 742 | 783 | 717 | 723 | 430,900 | 723 |
| 2024-02-14 | 715 | 719 | 700 | 712 | 126,700 | 712 |
| 2024-02-13 | 715 | 727 | 705 | 721 | 119,900 | 721 |
| 2024-02-09 | 684 | 708 | 683 | 697 | 145,300 | 697 |
| 2024-02-08 | 686 | 700 | 675 | 684 | 89,400 | 684 |
| 2024-02-07 | 680 | 688 | 666 | 685 | 66,700 | 685 |
| 2024-02-06 | 670 | 681 | 657 | 681 | 39,400 | 681 |
| 2024-02-05 | 656 | 680 | 646 | 680 | 54,400 | 680 |
| 2024-02-02 | 664 | 688 | 660 | 660 | 55,500 | 660 |
| 2024-02-01 | 665 | 679 | 658 | 667 | 96,000 | 667 |
| 2024-01-31 | 685 | 693 | 649 | 680 | 115,400 | 680 |
| 2024-01-30 | 705 | 710 | 680 | 685 | 80,600 | 685 |
| 2024-01-29 | 687 | 706 | 677 | 695 | 110,200 | 695 |
| 2024-01-26 | 665 | 698 | 658 | 684 | 132,300 | 684 |
| 2024-01-25 | 641 | 678 | 633 | 670 | 83,900 | 670 |
| 2024-01-24 | 627 | 649 | 627 | 645 | 45,000 | 645 |
| 2024-01-23 | 641 | 641 | 621 | 627 | 48,500 | 627 |
| 2024-01-22 | 627 | 640 | 617 | 640 | 58,400 | 640 |
| 2024-01-19 | 629 | 629 | 619 | 627 | 42,400 | 627 |
| 2024-01-18 | 635 | 657 | 623 | 629 | 96,200 | 629 |
| 2024-01-17 | 658 | 662 | 632 | 635 | 84,600 | 635 |
| 2024-01-16 | 647 | 670 | 642 | 662 | 85,800 | 662 |
| 2024-01-15 | 616 | 655 | 615 | 650 | 91,200 | 650 |
| 2024-01-12 | 634 | 638 | 611 | 616 | 63,700 | 616 |
| 2024-01-11 | 648 | 651 | 626 | 635 | 105,500 | 635 |
| 2024-01-10 | 673 | 674 | 648 | 652 | 97,500 | 652 |
| 2024-01-09 | 683 | 693 | 660 | 680 | 71,100 | 680 |
| 2024-01-05 | 705 | 705 | 681 | 683 | 65,500 | 683 |
| 2024-01-04 | 713 | 713 | 683 | 705 | 68,300 | 705 |
分割・併合履歴 ： なし
