6176 (株)ブランジスタの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	707	720	690	715	75,300	715
2023-12-28	703	723	696	714	95,600	714
2023-12-27	674	720	664	712	160,700	712
2023-12-26	709	709	655	669	199,600	669
2023-12-25	724	756	680	704	212,600	704
2023-12-22	717	739	716	719	172,300	719
2023-12-21	700	725	696	717	92,300	717
2023-12-20	683	722	676	702	150,500	702
2023-12-19	671	690	668	685	98,100	685
2023-12-18	654	677	652	675	82,300	675
2023-12-15	640	671	640	664	105,900	664
2023-12-14	635	653	624	637	119,200	637
2023-12-13	640	640	618	635	72,800	635
2023-12-12	623	636	608	620	101,700	620
2023-12-11	609	625	604	620	90,500	620
2023-12-08	613	620	595	599	139,400	599
2023-12-07	626	632	612	620	176,100	620
2023-12-06	590	647	590	646	288,200	646
2023-12-05	589	595	580	584	104,300	584
2023-12-04	582	606	582	594	128,900	594
2023-12-01	597	597	576	576	109,900	576
2023-11-30	591	607	589	597	88,400	597
2023-11-29	585	603	585	594	56,900	594
2023-11-28	604	604	581	590	57,300	590
2023-11-27	590	598	578	597	73,400	597
2023-11-24	610	615	593	597	101,600	597
2023-11-22	615	617	602	607	114,200	607
2023-11-21	631	631	609	621	137,100	621
2023-11-20	618	652	618	624	192,600	624
2023-11-17	631	632	611	622	154,200	622
2023-11-16	640	656	621	636	185,800	636
2023-11-15	634	650	600	627	576,100	627
2023-11-14	789	795	732	739	240,300	739
2023-11-13	792	795	766	769	110,500	769
2023-11-10	798	798	772	780	62,300	780
2023-11-09	801	816	785	790	101,700	790
2023-11-08	846	859	805	805	132,900	805
2023-11-07	805	815	794	801	98,900	801
2023-11-06	807	813	787	800	72,200	800
2023-11-02	743	781	738	777	138,200	777
2023-11-01	753	767	718	723	119,300	723
2023-10-31	730	758	706	753	229,100	753
2023-10-30	783	799	766	775	56,400	775
2023-10-27	804	806	779	795	82,400	795
2023-10-26	790	811	782	797	82,600	797
2023-10-25	818	842	806	815	76,200	815
2023-10-24	803	825	764	812	170,300	812
2023-10-23	803	823	781	798	87,600	798
2023-10-20	818	830	793	815	74,700	815
2023-10-19	800	834	800	820	103,900	820
2023-10-18	795	841	794	830	129,900	830
2023-10-17	796	808	780	794	101,100	794
2023-10-16	796	810	771	774	245,400	774
2023-10-13	860	862	812	816	116,300	816
2023-10-12	828	867	825	862	87,700	862
2023-10-11	868	868	823	825	97,800	825
2023-10-10	862	884	843	853	143,800	853
2023-10-06	829	873	823	860	117,800	860
2023-10-05	802	824	788	814	91,200	814
2023-10-04	787	818	784	787	159,800	787
2023-10-03	833	842	804	809	185,200	809
2023-10-02	910	910	843	843	150,800	843
2023-09-29	925	925	885	889	113,600	889
2023-09-28	930	949	907	910	151,300	910
2023-09-27	915	933	910	923	126,100	923
2023-09-26	906	927	881	925	187,500	925
2023-09-25	872	927	872	921	225,500	921
2023-09-22	803	879	797	873	190,400	873
2023-09-21	825	853	805	818	197,400	818
2023-09-20	816	836	796	834	207,800	834
2023-09-19	844	858	804	816	205,800	816
2023-09-15	860	860	843	853	77,000	853
2023-09-14	877	883	847	860	132,900	860
2023-09-13	901	902	841	866	312,300	866
2023-09-12	921	943	900	901	146,200	901
2023-09-11	922	958	917	933	184,900	933
2023-09-08	971	971	902	922	272,400	922
2023-09-07	950	975	938	975	171,000	975
2023-09-06	991	996	956	960	202,300	960
2023-09-05	1,001	1,012	987	1,000	122,200	1,000
2023-09-04	1,013	1,026	985	1,013	209,500	1,013
2023-09-01	1,065	1,065	1,014	1,043	161,300	1,043
2023-08-31	1,049	1,076	1,045	1,067	279,000	1,067
2023-08-30	1,039	1,061	1,021	1,037	251,500	1,037
2023-08-29	980	1,045	968	1,029	302,000	1,029
2023-08-28	973	985	962	981	115,900	981
2023-08-25	930	954	920	949	60,400	949
2023-08-24	983	989	941	945	143,000	945
2023-08-23	964	982	943	975	139,300	975
2023-08-22	940	993	936	974	146,800	974
2023-08-21	897	951	895	939	116,200	939
2023-08-18	916	934	899	912	202,900	912
2023-08-17	944	970	912	931	235,800	931
2023-08-16	980	1,005	945	954	350,200	954
2023-08-15	935	980	907	980	366,800	980
2023-08-14	849	947	846	936	858,700	936
2023-08-10	829	840	775	820	193,700	820
2023-08-09	830	849	826	829	67,100	829
2023-08-08	834	834	803	824	113,800	824
2023-08-07	821	850	819	827	91,600	827
2023-08-04	832	849	818	838	123,900	838
2023-08-03	840	853	816	830	178,100	830
2023-08-02	899	910	835	864	356,700	864
2023-08-01	860	899	854	898	469,900	898
2023-07-31	815	864	792	864	612,600	864
2023-07-28	767	811	766	792	369,700	792
2023-07-27	801	805	768	782	312,400	782
2023-07-26	877	889	763	800	2,378,900	800
2023-07-25	783	811	761	772	178,400	772
2023-07-24	781	808	779	789	96,700	789
2023-07-21	776	793	762	779	192,800	779
2023-07-20	773	790	758	785	159,900	785
2023-07-19	738	769	724	762	181,800	762
2023-07-18	727	745	726	740	155,500	740
2023-07-14	707	738	702	727	281,100	727
2023-07-13	668	715	668	711	133,600	711
2023-07-12	673	699	663	664	99,200	664
2023-07-11	692	692	666	673	70,800	673
2023-07-10	673	685	662	667	74,200	667
2023-07-07	667	688	662	673	131,900	673
2023-07-06	658	700	655	679	332,600	679
2023-07-05	703	703	656	668	191,200	668
2023-07-04	702	715	697	703	61,200	703
2023-07-03	701	709	692	701	98,000	701
2023-06-30	692	741	686	705	189,300	705
2023-06-29	706	720	684	692	158,200	692
2023-06-28	724	735	707	710	86,800	710
2023-06-27	729	737	692	715	148,200	715
2023-06-26	731	754	719	730	110,200	730
2023-06-23	743	753	712	741	243,600	741
2023-06-22	830	863	730	748	550,500	748
2023-06-21	876	885	838	842	219,200	842
2023-06-20	909	950	882	891	249,700	891
2023-06-19	879	944	874	917	390,200	917
2023-06-16	860	887	824	849	124,700	849
2023-06-15	848	881	848	860	88,200	860
2023-06-14	863	872	841	861	132,800	861
2023-06-13	877	914	855	878	324,700	878
2023-06-12	839	867	830	862	163,000	862
2023-06-09	822	860	822	839	228,100	839
2023-06-08	809	817	781	807	198,800	807
2023-06-07	850	851	806	819	235,400	819
2023-06-06	845	888	840	848	323,900	848
2023-06-05	749	884	739	870	700,400	870
2023-06-02	742	765	727	747	172,500	747
2023-06-01	707	759	706	735	216,200	735
2023-05-31	712	744	700	706	175,400	706
2023-05-30	712	733	690	705	194,800	705
2023-05-29	764	800	711	724	484,100	724
2023-05-26	705	758	697	727	513,400	727
2023-05-25	696	774	682	705	1,014,200	705
2023-05-24	674	715	652	681	401,000	681
2023-05-23	735	749	655	671	1,193,000	671
2023-05-22	721	721	688	721	865,700	721
2023-05-19	622	687	606	621	1,050,900	621
2023-05-18	640	645	616	630	508,100	630
2023-05-17	648	648	557	648	2,598,200	648
2023-05-16	548	548	548	548	55,900	548
2023-05-15	461	468	454	468	42,700	468
2023-05-12	463	468	457	468	36,500	468
2023-05-11	459	463	447	458	37,700	458
2023-05-10	466	466	451	454	14,900	454
2023-05-09	449	465	449	460	20,600	460
2023-05-08	449	460	449	454	13,100	454
2023-05-02	448	454	446	454	5,700	454
2023-05-01	447	455	444	454	15,100	454
2023-04-28	445	450	442	450	11,400	450
2023-04-27	448	450	440	443	14,000	443
2023-04-26	451	454	440	450	20,500	450
2023-04-25	464	464	451	451	15,100	451
2023-04-24	465	465	456	456	8,100	456
2023-04-21	455	467	451	467	11,300	467
2023-04-20	458	461	457	459	7,200	459
2023-04-19	460	462	454	461	8,400	461
2023-04-18	460	463	453	458	15,200	458
2023-04-17	470	470	462	468	6,200	468
2023-04-14	464	468	461	464	8,900	464
2023-04-13	469	469	461	461	4,400	461
2023-04-12	467	468	460	468	9,800	468
2023-04-11	456	466	455	466	20,600	466
2023-04-10	468	468	461	462	2,500	462
2023-04-07	462	465	460	465	3,900	465
2023-04-06	468	468	460	462	7,600	462
2023-04-05	469	477	463	472	17,000	472
2023-04-04	470	479	466	470	15,600	470
2023-04-03	482	482	472	474	13,500	474
2023-03-31	478	481	468	476	23,300	476
2023-03-30	464	478	464	478	24,500	478
2023-03-29	461	469	461	468	12,300	468
2023-03-28	471	471	459	463	14,200	463
2023-03-27	461	467	460	467	10,100	467
2023-03-24	471	471	459	466	15,800	466
2023-03-23	463	466	459	464	14,000	464
2023-03-22	463	471	459	459	16,700	459
2023-03-20	460	469	456	465	25,700	465
2023-03-17	460	467	456	465	30,100	465
2023-03-16	465	471	461	462	18,900	462
2023-03-15	460	478	458	465	32,600	465
2023-03-14	474	474	455	459	26,600	459
2023-03-13	467	477	453	474	50,400	474
2023-03-10	475	475	461	468	48,200	468
2023-03-09	478	484	473	474	43,600	474
2023-03-08	472	475	466	472	23,100	472
2023-03-07	467	470	459	464	45,500	464
2023-03-06	462	469	460	467	25,800	467
2023-03-03	471	471	461	462	20,100	462
2023-03-02	460	471	457	471	34,500	471
2023-03-01	473	475	454	462	105,200	462
2023-02-28	466	472	453	472	52,600	472
2023-02-27	452	463	451	462	10,000	462
2023-02-24	450	457	448	454	15,300	454
2023-02-22	451	451	444	450	17,500	450
2023-02-21	459	462	448	457	28,500	457
2023-02-20	450	460	450	452	19,700	452
2023-02-17	445	455	444	455	15,900	455
2023-02-16	449	455	441	451	32,000	451
2023-02-15	466	466	443	451	28,600	451
2023-02-14	455	455	443	450	18,500	450
2023-02-13	457	457	439	449	24,600	449
2023-02-10	453	454	440	454	28,300	454
2023-02-09	454	457	449	453	12,700	453
2023-02-08	457	457	447	453	12,200	453
2023-02-07	454	457	449	457	10,400	457
2023-02-06	450	458	450	454	9,300	454
2023-02-03	459	464	445	456	31,600	456
2023-02-02	457	458	450	456	29,800	456
2023-02-01	451	457	445	454	43,600	454
2023-01-31	455	455	438	445	31,600	445
2023-01-30	448	463	436	447	135,600	447
2023-01-27	447	529	447	455	1,358,600	455
2023-01-26	444	451	437	449	43,900	449
2023-01-25	432	439	427	438	24,400	438
2023-01-24	438	438	425	434	37,900	434
2023-01-23	418	431	417	431	20,700	431
2023-01-20	403	417	403	415	40,600	415
2023-01-19	416	416	407	411	20,300	411
2023-01-18	412	419	412	416	15,500	416
2023-01-17	415	422	413	414	7,300	414
2023-01-16	416	422	412	418	6,400	418
2023-01-13	417	422	415	416	16,500	416
2023-01-12	415	430	414	419	14,300	419
2023-01-11	416	416	411	415	5,100	415
2023-01-10	411	412	403	411	9,900	411
2023-01-06	410	411	405	409	7,000	409
2023-01-05	406	412	402	404	13,400	404
2023-01-04	415	415	403	404	9,700	404

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 [2023年度]

6176 (株)ブランジスタの時系列データ [2023年度]