6176 (株)ブランジスタ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 413 | 425 | 410 | 411 | 33,200 | 411 |
| 2022-12-29 | 400 | 424 | 400 | 418 | 35,400 | 418 |
| 2022-12-28 | 402 | 409 | 400 | 408 | 67,000 | 408 |
| 2022-12-27 | 401 | 414 | 401 | 410 | 35,900 | 410 |
| 2022-12-26 | 408 | 415 | 403 | 406 | 16,800 | 406 |
| 2022-12-23 | 405 | 414 | 399 | 408 | 37,200 | 408 |
| 2022-12-22 | 407 | 415 | 406 | 413 | 30,600 | 413 |
| 2022-12-21 | 424 | 424 | 400 | 410 | 54,900 | 410 |
| 2022-12-20 | 451 | 452 | 415 | 416 | 93,100 | 416 |
| 2022-12-19 | 454 | 457 | 450 | 451 | 21,500 | 451 |
| 2022-12-16 | 467 | 467 | 458 | 460 | 11,400 | 460 |
| 2022-12-15 | 462 | 472 | 462 | 466 | 16,100 | 466 |
| 2022-12-14 | 468 | 474 | 455 | 467 | 28,100 | 467 |
| 2022-12-13 | 471 | 473 | 466 | 473 | 13,500 | 473 |
| 2022-12-12 | 468 | 475 | 467 | 473 | 27,100 | 473 |
| 2022-12-09 | 458 | 466 | 458 | 466 | 13,400 | 466 |
| 2022-12-08 | 462 | 468 | 460 | 466 | 10,300 | 466 |
| 2022-12-07 | 454 | 470 | 454 | 470 | 31,600 | 470 |
| 2022-12-06 | 463 | 471 | 458 | 458 | 25,700 | 458 |
| 2022-12-05 | 475 | 475 | 459 | 470 | 23,400 | 470 |
| 2022-12-02 | 473 | 473 | 466 | 469 | 7,200 | 469 |
| 2022-12-01 | 475 | 475 | 466 | 473 | 14,000 | 473 |
| 2022-11-30 | 478 | 478 | 466 | 475 | 16,300 | 475 |
| 2022-11-29 | 468 | 478 | 468 | 478 | 25,300 | 478 |
| 2022-11-28 | 480 | 485 | 473 | 473 | 30,500 | 473 |
| 2022-11-25 | 492 | 492 | 480 | 488 | 46,400 | 488 |
| 2022-11-24 | 490 | 492 | 482 | 489 | 26,900 | 489 |
| 2022-11-22 | 484 | 496 | 481 | 492 | 89,800 | 492 |
| 2022-11-21 | 483 | 484 | 477 | 484 | 35,400 | 484 |
| 2022-11-18 | 475 | 484 | 475 | 480 | 21,600 | 480 |
| 2022-11-17 | 474 | 481 | 474 | 477 | 20,000 | 477 |
| 2022-11-16 | 483 | 483 | 472 | 479 | 26,400 | 479 |
| 2022-11-15 | 490 | 492 | 468 | 480 | 106,100 | 480 |
| 2022-11-14 | 488 | 493 | 485 | 489 | 26,200 | 489 |
| 2022-11-11 | 488 | 495 | 481 | 488 | 27,300 | 488 |
| 2022-11-10 | 481 | 488 | 477 | 483 | 7,800 | 483 |
| 2022-11-09 | 492 | 495 | 479 | 487 | 42,500 | 487 |
| 2022-11-08 | 474 | 484 | 460 | 484 | 50,700 | 484 |
| 2022-11-07 | 488 | 488 | 463 | 469 | 40,100 | 469 |
| 2022-11-04 | 478 | 487 | 469 | 472 | 44,200 | 472 |
| 2022-11-02 | 492 | 494 | 482 | 486 | 19,500 | 486 |
| 2022-11-01 | 497 | 505 | 493 | 495 | 30,600 | 495 |
| 2022-10-31 | 513 | 513 | 494 | 496 | 86,500 | 496 |
| 2022-10-28 | 483 | 502 | 483 | 487 | 75,400 | 487 |
| 2022-10-27 | 481 | 491 | 480 | 488 | 48,000 | 488 |
| 2022-10-26 | 468 | 487 | 468 | 479 | 54,900 | 479 |
| 2022-10-25 | 475 | 475 | 465 | 471 | 7,700 | 471 |
| 2022-10-24 | 469 | 474 | 467 | 467 | 8,000 | 467 |
| 2022-10-21 | 471 | 473 | 466 | 469 | 18,300 | 469 |
| 2022-10-20 | 473 | 475 | 467 | 470 | 9,100 | 470 |
| 2022-10-19 | 470 | 473 | 465 | 473 | 8,100 | 473 |
| 2022-10-18 | 466 | 477 | 460 | 473 | 30,400 | 473 |
| 2022-10-17 | 465 | 465 | 457 | 464 | 8,100 | 464 |
| 2022-10-14 | 470 | 470 | 457 | 459 | 8,700 | 459 |
| 2022-10-13 | 468 | 471 | 453 | 462 | 57,000 | 462 |
| 2022-10-12 | 464 | 467 | 462 | 465 | 3,600 | 465 |
| 2022-10-11 | 461 | 469 | 460 | 464 | 11,800 | 464 |
| 2022-10-07 | 463 | 474 | 451 | 466 | 25,200 | 466 |
| 2022-10-06 | 473 | 475 | 465 | 466 | 16,300 | 466 |
| 2022-10-05 | 473 | 487 | 467 | 467 | 28,000 | 467 |
| 2022-10-04 | 477 | 509 | 465 | 472 | 184,300 | 472 |
| 2022-10-03 | 457 | 477 | 453 | 472 | 37,300 | 472 |
| 2022-09-30 | 467 | 468 | 459 | 462 | 15,200 | 462 |
| 2022-09-29 | 462 | 470 | 459 | 465 | 12,400 | 465 |
| 2022-09-28 | 460 | 477 | 452 | 464 | 37,100 | 464 |
| 2022-09-27 | 460 | 466 | 454 | 462 | 23,900 | 462 |
| 2022-09-26 | 465 | 465 | 452 | 454 | 16,900 | 454 |
| 2022-09-22 | 467 | 469 | 454 | 460 | 38,000 | 460 |
| 2022-09-21 | 482 | 482 | 454 | 468 | 71,600 | 468 |
| 2022-09-20 | 467 | 477 | 459 | 474 | 59,200 | 474 |
| 2022-09-16 | 451 | 496 | 441 | 475 | 302,200 | 475 |
| 2022-09-15 | 438 | 450 | 428 | 443 | 32,600 | 443 |
| 2022-09-14 | 432 | 432 | 418 | 424 | 11,100 | 424 |
| 2022-09-13 | 425 | 444 | 425 | 432 | 27,000 | 432 |
| 2022-09-12 | 416 | 431 | 416 | 428 | 18,900 | 428 |
| 2022-09-09 | 432 | 432 | 415 | 421 | 51,600 | 421 |
| 2022-09-08 | 436 | 436 | 425 | 429 | 7,400 | 429 |
| 2022-09-07 | 435 | 435 | 420 | 431 | 14,400 | 431 |
| 2022-09-06 | 429 | 438 | 424 | 438 | 16,100 | 438 |
| 2022-09-05 | 430 | 430 | 408 | 425 | 156,500 | 425 |
| 2022-09-02 | 437 | 474 | 422 | 430 | 126,200 | 430 |
| 2022-09-01 | 448 | 448 | 437 | 437 | 22,200 | 437 |
| 2022-08-31 | 454 | 454 | 441 | 449 | 20,700 | 449 |
| 2022-08-30 | 455 | 455 | 444 | 454 | 14,200 | 454 |
| 2022-08-29 | 455 | 457 | 441 | 447 | 45,700 | 447 |
| 2022-08-26 | 477 | 477 | 461 | 466 | 23,100 | 466 |
| 2022-08-25 | 473 | 473 | 467 | 472 | 20,200 | 472 |
| 2022-08-24 | 478 | 485 | 469 | 472 | 28,900 | 472 |
| 2022-08-23 | 485 | 486 | 476 | 478 | 15,600 | 478 |
| 2022-08-22 | 493 | 493 | 481 | 485 | 19,700 | 485 |
| 2022-08-19 | 502 | 502 | 480 | 494 | 40,300 | 494 |
| 2022-08-18 | 497 | 497 | 486 | 494 | 23,800 | 494 |
| 2022-08-17 | 489 | 506 | 489 | 498 | 44,400 | 498 |
| 2022-08-16 | 490 | 490 | 482 | 489 | 35,700 | 489 |
| 2022-08-15 | 476 | 497 | 476 | 489 | 38,200 | 489 |
| 2022-08-12 | 496 | 498 | 467 | 476 | 70,100 | 476 |
| 2022-08-10 | 482 | 482 | 471 | 480 | 20,800 | 480 |
| 2022-08-09 | 479 | 483 | 475 | 480 | 20,100 | 480 |
| 2022-08-08 | 490 | 490 | 478 | 485 | 22,800 | 485 |
| 2022-08-05 | 493 | 497 | 487 | 493 | 38,900 | 493 |
| 2022-08-04 | 489 | 490 | 483 | 487 | 17,800 | 487 |
| 2022-08-03 | 482 | 491 | 481 | 483 | 33,100 | 483 |
| 2022-08-02 | 485 | 488 | 472 | 485 | 56,100 | 485 |
| 2022-08-01 | 471 | 483 | 465 | 477 | 44,800 | 477 |
| 2022-07-29 | 480 | 494 | 463 | 470 | 99,900 | 470 |
| 2022-07-28 | 471 | 478 | 452 | 476 | 119,400 | 476 |
| 2022-07-27 | 478 | 480 | 465 | 468 | 96,700 | 468 |
| 2022-07-26 | 493 | 494 | 480 | 480 | 110,500 | 480 |
| 2022-07-25 | 510 | 514 | 478 | 485 | 433,000 | 485 |
| 2022-07-22 | 596 | 636 | 528 | 536 | 3,386,500 | 536 |
| 2022-07-21 | 538 | 545 | 527 | 536 | 18,600 | 536 |
| 2022-07-20 | 540 | 545 | 525 | 534 | 29,700 | 534 |
| 2022-07-19 | 531 | 533 | 517 | 522 | 12,700 | 522 |
| 2022-07-15 | 525 | 545 | 520 | 534 | 24,200 | 534 |
| 2022-07-14 | 536 | 536 | 518 | 524 | 19,700 | 524 |
| 2022-07-13 | 515 | 532 | 515 | 532 | 5,600 | 532 |
| 2022-07-12 | 522 | 535 | 512 | 520 | 23,100 | 520 |
| 2022-07-11 | 521 | 540 | 521 | 529 | 27,500 | 529 |
| 2022-07-08 | 539 | 546 | 522 | 523 | 26,200 | 523 |
| 2022-07-07 | 504 | 539 | 500 | 539 | 42,100 | 539 |
| 2022-07-06 | 542 | 542 | 502 | 507 | 77,300 | 507 |
| 2022-07-05 | 546 | 563 | 542 | 542 | 30,000 | 542 |
| 2022-07-04 | 548 | 558 | 535 | 555 | 26,200 | 555 |
| 2022-07-01 | 556 | 564 | 530 | 558 | 32,300 | 558 |
| 2022-06-30 | 567 | 580 | 556 | 556 | 26,400 | 556 |
| 2022-06-29 | 554 | 578 | 546 | 570 | 55,600 | 570 |
| 2022-06-28 | 560 | 584 | 552 | 562 | 79,900 | 562 |
| 2022-06-27 | 576 | 593 | 560 | 562 | 99,300 | 562 |
| 2022-06-24 | 573 | 573 | 539 | 568 | 58,200 | 568 |
| 2022-06-23 | 550 | 562 | 518 | 553 | 72,400 | 553 |
| 2022-06-22 | 495 | 564 | 495 | 545 | 151,900 | 545 |
| 2022-06-21 | 487 | 505 | 483 | 495 | 18,000 | 495 |
| 2022-06-20 | 490 | 497 | 480 | 487 | 18,500 | 487 |
| 2022-06-17 | 508 | 508 | 463 | 482 | 106,500 | 482 |
| 2022-06-16 | 529 | 536 | 524 | 524 | 32,700 | 524 |
| 2022-06-15 | 555 | 559 | 528 | 539 | 73,400 | 539 |
| 2022-06-14 | 552 | 576 | 510 | 559 | 104,500 | 559 |
| 2022-06-13 | 560 | 600 | 551 | 562 | 216,300 | 562 |
| 2022-06-10 | 575 | 575 | 557 | 567 | 89,800 | 567 |
| 2022-06-09 | 568 | 579 | 558 | 575 | 113,000 | 575 |
| 2022-06-08 | 579 | 583 | 545 | 574 | 354,700 | 574 |
| 2022-06-07 | 518 | 590 | 509 | 574 | 761,600 | 574 |
| 2022-06-06 | 489 | 525 | 469 | 508 | 956,700 | 508 |
| 2022-06-03 | 411 | 499 | 410 | 499 | 519,700 | 499 |
| 2022-06-02 | 390 | 419 | 390 | 419 | 117,500 | 419 |
| 2022-06-01 | 367 | 399 | 367 | 388 | 52,000 | 388 |
| 2022-05-31 | 366 | 383 | 357 | 368 | 48,200 | 368 |
| 2022-05-30 | 365 | 409 | 354 | 360 | 220,600 | 360 |
| 2022-05-27 | 337 | 357 | 337 | 354 | 28,800 | 354 |
| 2022-05-26 | 335 | 348 | 330 | 345 | 23,300 | 345 |
| 2022-05-25 | 336 | 336 | 325 | 335 | 6,800 | 335 |
| 2022-05-24 | 326 | 332 | 324 | 326 | 22,500 | 326 |
| 2022-05-23 | 316 | 330 | 304 | 326 | 28,000 | 326 |
| 2022-05-20 | 317 | 320 | 309 | 313 | 16,800 | 313 |
| 2022-05-19 | 324 | 324 | 317 | 317 | 11,700 | 317 |
| 2022-05-18 | 324 | 332 | 324 | 330 | 2,500 | 330 |
| 2022-05-17 | 330 | 330 | 323 | 324 | 9,200 | 324 |
| 2022-05-16 | 332 | 332 | 318 | 330 | 7,500 | 330 |
| 2022-05-13 | 321 | 327 | 317 | 322 | 14,700 | 322 |
| 2022-05-12 | 330 | 330 | 321 | 321 | 8,100 | 321 |
| 2022-05-11 | 335 | 335 | 326 | 330 | 5,900 | 330 |
| 2022-05-10 | 321 | 327 | 315 | 327 | 11,500 | 327 |
| 2022-05-09 | 329 | 329 | 320 | 321 | 13,100 | 321 |
| 2022-05-06 | 330 | 344 | 325 | 331 | 11,400 | 331 |
| 2022-05-02 | 332 | 333 | 327 | 328 | 21,700 | 328 |
| 2022-04-28 | 342 | 342 | 330 | 332 | 20,200 | 332 |
| 2022-04-27 | 333 | 342 | 333 | 340 | 12,800 | 340 |
| 2022-04-26 | 336 | 339 | 334 | 337 | 7,200 | 337 |
| 2022-04-25 | 344 | 344 | 338 | 338 | 9,000 | 338 |
| 2022-04-22 | 338 | 345 | 330 | 345 | 16,700 | 345 |
| 2022-04-21 | 340 | 344 | 339 | 343 | 5,700 | 343 |
| 2022-04-20 | 344 | 349 | 333 | 344 | 16,300 | 344 |
| 2022-04-19 | 351 | 351 | 342 | 350 | 5,500 | 350 |
| 2022-04-18 | 358 | 358 | 343 | 346 | 14,900 | 346 |
| 2022-04-15 | 336 | 352 | 330 | 352 | 11,600 | 352 |
| 2022-04-14 | 331 | 345 | 331 | 339 | 6,800 | 339 |
| 2022-04-13 | 349 | 349 | 331 | 339 | 7,200 | 339 |
| 2022-04-12 | 333 | 348 | 330 | 341 | 22,000 | 341 |
| 2022-04-11 | 344 | 344 | 328 | 341 | 29,200 | 341 |
| 2022-04-08 | 350 | 350 | 345 | 346 | 3,200 | 346 |
| 2022-04-07 | 355 | 355 | 345 | 347 | 8,400 | 347 |
| 2022-04-06 | 354 | 359 | 351 | 352 | 8,300 | 352 |
| 2022-04-05 | 360 | 361 | 352 | 355 | 9,800 | 355 |
| 2022-04-04 | 351 | 357 | 349 | 357 | 3,500 | 357 |
| 2022-04-01 | 356 | 356 | 341 | 350 | 14,000 | 350 |
| 2022-03-31 | 349 | 352 | 348 | 352 | 3,200 | 352 |
| 2022-03-30 | 355 | 356 | 342 | 347 | 9,900 | 347 |
| 2022-03-29 | 338 | 355 | 338 | 351 | 16,100 | 351 |
| 2022-03-28 | 354 | 354 | 337 | 337 | 12,900 | 337 |
| 2022-03-25 | 350 | 353 | 345 | 353 | 12,500 | 353 |
| 2022-03-24 | 340 | 350 | 337 | 342 | 18,300 | 342 |
| 2022-03-23 | 343 | 346 | 334 | 345 | 17,500 | 345 |
| 2022-03-22 | 328 | 349 | 322 | 335 | 51,300 | 335 |
| 2022-03-18 | 309 | 324 | 309 | 322 | 14,000 | 322 |
| 2022-03-17 | 317 | 317 | 311 | 316 | 13,900 | 316 |
| 2022-03-16 | 305 | 313 | 303 | 310 | 10,700 | 310 |
| 2022-03-15 | 303 | 310 | 301 | 307 | 3,200 | 307 |
| 2022-03-14 | 305 | 312 | 305 | 305 | 10,700 | 305 |
| 2022-03-11 | 302 | 304 | 299 | 304 | 8,200 | 304 |
| 2022-03-10 | 295 | 306 | 295 | 298 | 8,600 | 298 |
| 2022-03-09 | 312 | 312 | 294 | 295 | 12,400 | 295 |
| 2022-03-08 | 315 | 315 | 298 | 301 | 7,400 | 301 |
| 2022-03-07 | 310 | 312 | 309 | 310 | 4,100 | 310 |
| 2022-03-04 | 319 | 322 | 314 | 321 | 10,200 | 321 |
| 2022-03-03 | 325 | 328 | 318 | 319 | 3,900 | 319 |
| 2022-03-02 | 324 | 328 | 317 | 319 | 9,800 | 319 |
| 2022-03-01 | 311 | 326 | 311 | 322 | 11,800 | 322 |
| 2022-02-28 | 313 | 318 | 303 | 311 | 21,200 | 311 |
| 2022-02-25 | 314 | 316 | 304 | 316 | 17,600 | 316 |
| 2022-02-24 | 314 | 314 | 300 | 301 | 21,700 | 301 |
| 2022-02-22 | 314 | 320 | 314 | 314 | 11,500 | 314 |
| 2022-02-21 | 321 | 323 | 315 | 319 | 9,300 | 319 |
| 2022-02-18 | 319 | 329 | 317 | 329 | 9,800 | 329 |
| 2022-02-17 | 324 | 329 | 319 | 319 | 18,600 | 319 |
| 2022-02-16 | 331 | 333 | 324 | 324 | 8,000 | 324 |
| 2022-02-15 | 331 | 331 | 325 | 330 | 15,400 | 330 |
| 2022-02-14 | 333 | 334 | 328 | 331 | 9,800 | 331 |
| 2022-02-10 | 329 | 342 | 327 | 329 | 35,900 | 329 |
| 2022-02-09 | 332 | 335 | 327 | 332 | 6,400 | 332 |
| 2022-02-08 | 337 | 338 | 327 | 332 | 19,200 | 332 |
| 2022-02-07 | 342 | 342 | 333 | 337 | 6,800 | 337 |
| 2022-02-04 | 334 | 343 | 330 | 342 | 15,600 | 342 |
| 2022-02-03 | 331 | 337 | 330 | 337 | 23,400 | 337 |
| 2022-02-02 | 333 | 341 | 327 | 335 | 15,700 | 335 |
| 2022-02-01 | 327 | 338 | 323 | 335 | 13,100 | 335 |
| 2022-01-31 | 332 | 334 | 324 | 326 | 8,300 | 326 |
| 2022-01-28 | 333 | 338 | 322 | 324 | 32,000 | 324 |
| 2022-01-27 | 347 | 349 | 329 | 333 | 18,200 | 333 |
| 2022-01-26 | 344 | 352 | 341 | 344 | 10,800 | 344 |
| 2022-01-25 | 364 | 364 | 344 | 344 | 21,300 | 344 |
| 2022-01-24 | 350 | 357 | 349 | 352 | 5,100 | 352 |
| 2022-01-21 | 351 | 355 | 342 | 355 | 9,600 | 355 |
| 2022-01-20 | 352 | 359 | 344 | 351 | 8,800 | 351 |
| 2022-01-19 | 351 | 352 | 344 | 347 | 14,300 | 347 |
| 2022-01-18 | 355 | 361 | 350 | 351 | 10,200 | 351 |
| 2022-01-17 | 371 | 371 | 356 | 358 | 10,700 | 358 |
| 2022-01-14 | 369 | 369 | 355 | 363 | 8,900 | 363 |
| 2022-01-13 | 360 | 366 | 356 | 366 | 6,700 | 366 |
| 2022-01-12 | 363 | 368 | 357 | 359 | 10,900 | 359 |
| 2022-01-11 | 354 | 363 | 353 | 360 | 9,200 | 360 |
| 2022-01-07 | 351 | 355 | 343 | 349 | 14,900 | 349 |
| 2022-01-06 | 351 | 357 | 348 | 351 | 21,400 | 351 |
| 2022-01-05 | 361 | 370 | 358 | 358 | 12,800 | 358 |
| 2022-01-04 | 362 | 365 | 357 | 360 | 9,000 | 360 |
分割・併合履歴 ： なし