6176 (株)ブランジスタの時系列データ [2021年度]

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

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6176 (株)ブランジスタ の時系列データ [2021年度]

6176 (株)ブランジスタの時系列データ [2021年度]