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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 772 | 794 | 765 | 785 | 87,600 | 785 |
| 2024-12-27 | 764 | 772 | 753 | 772 | 53,300 | 772 |
| 2024-12-26 | 740 | 764 | 740 | 762 | 72,300 | 762 |
| 2024-12-25 | 754 | 754 | 734 | 738 | 36,100 | 738 |
| 2024-12-24 | 757 | 773 | 741 | 742 | 87,100 | 742 |
| 2024-12-23 | 709 | 780 | 709 | 772 | 376,900 | 772 |
| 2024-12-20 | 694 | 705 | 680 | 680 | 41,000 | 680 |
| 2024-12-19 | 701 | 704 | 685 | 686 | 65,400 | 686 |
| 2024-12-18 | 708 | 717 | 702 | 703 | 32,500 | 703 |
| 2024-12-17 | 726 | 726 | 708 | 708 | 29,000 | 708 |
| 2024-12-16 | 708 | 730 | 708 | 726 | 40,300 | 726 |
| 2024-12-13 | 731 | 732 | 702 | 708 | 38,400 | 708 |
| 2024-12-12 | 705 | 723 | 705 | 716 | 61,400 | 716 |
| 2024-12-11 | 697 | 709 | 697 | 703 | 44,300 | 703 |
| 2024-12-10 | 732 | 732 | 700 | 706 | 63,900 | 706 |
| 2024-12-09 | 718 | 732 | 717 | 732 | 30,600 | 732 |
| 2024-12-06 | 718 | 719 | 710 | 718 | 61,900 | 718 |
| 2024-12-05 | 728 | 731 | 713 | 715 | 60,900 | 715 |
| 2024-12-04 | 756 | 760 | 730 | 731 | 136,100 | 731 |
| 2024-12-03 | 763 | 765 | 733 | 761 | 427,700 | 761 |
| 2024-12-02 | 715 | 717 | 704 | 708 | 83,300 | 708 |
| 2024-11-29 | 696 | 712 | 694 | 706 | 83,100 | 706 |
| 2024-11-28 | 688 | 702 | 684 | 700 | 32,700 | 700 |
| 2024-11-27 | 699 | 699 | 684 | 688 | 32,200 | 688 |
| 2024-11-26 | 695 | 707 | 695 | 699 | 45,800 | 699 |
| 2024-11-25 | 700 | 705 | 692 | 695 | 60,800 | 695 |
| 2024-11-22 | 700 | 704 | 681 | 690 | 71,800 | 690 |
| 2024-11-21 | 673 | 706 | 671 | 696 | 163,300 | 696 |
| 2024-11-20 | 668 | 676 | 661 | 671 | 71,500 | 671 |
| 2024-11-19 | 657 | 666 | 647 | 664 | 93,900 | 664 |
| 2024-11-18 | 667 | 675 | 653 | 667 | 133,300 | 667 |
| 2024-11-15 | 636 | 668 | 627 | 666 | 320,400 | 666 |
| 2024-11-14 | 626 | 636 | 618 | 624 | 114,000 | 624 |
| 2024-11-13 | 625 | 629 | 617 | 619 | 19,000 | 619 |
| 2024-11-12 | 627 | 644 | 626 | 633 | 45,100 | 633 |
| 2024-11-11 | 634 | 634 | 618 | 623 | 33,200 | 623 |
| 2024-11-08 | 627 | 631 | 620 | 628 | 24,700 | 628 |
| 2024-11-07 | 622 | 629 | 617 | 626 | 22,800 | 626 |
| 2024-11-06 | 630 | 635 | 621 | 625 | 15,000 | 625 |
| 2024-11-05 | 623 | 628 | 612 | 618 | 10,300 | 618 |
| 2024-11-01 | 620 | 620 | 604 | 613 | 26,800 | 613 |
| 2024-10-31 | 626 | 632 | 620 | 624 | 28,000 | 624 |
| 2024-10-30 | 628 | 632 | 622 | 627 | 27,600 | 627 |
| 2024-10-29 | 620 | 638 | 619 | 629 | 36,600 | 629 |
| 2024-10-28 | 588 | 626 | 588 | 626 | 61,000 | 626 |
| 2024-10-25 | 616 | 620 | 588 | 588 | 61,500 | 588 |
| 2024-10-24 | 607 | 615 | 601 | 608 | 62,100 | 608 |
| 2024-10-23 | 636 | 643 | 614 | 614 | 62,200 | 614 |
| 2024-10-22 | 670 | 670 | 636 | 636 | 74,400 | 636 |
| 2024-10-21 | 648 | 672 | 635 | 665 | 63,400 | 665 |
| 2024-10-18 | 648 | 650 | 634 | 649 | 41,300 | 649 |
| 2024-10-17 | 664 | 668 | 639 | 644 | 81,600 | 644 |
| 2024-10-16 | 640 | 669 | 638 | 664 | 43,500 | 664 |
| 2024-10-15 | 665 | 665 | 639 | 645 | 106,900 | 645 |
| 2024-10-11 | 685 | 690 | 665 | 665 | 107,100 | 665 |
| 2024-10-10 | 697 | 704 | 674 | 688 | 168,400 | 688 |
| 2024-10-09 | 715 | 729 | 672 | 710 | 949,800 | 710 |
| 2024-10-08 | 658 | 680 | 648 | 650 | 109,000 | 650 |
| 2024-10-07 | 647 | 653 | 636 | 638 | 58,600 | 638 |
| 2024-10-04 | 640 | 657 | 640 | 640 | 56,000 | 640 |
| 2024-10-03 | 653 | 657 | 641 | 643 | 38,200 | 643 |
| 2024-10-02 | 662 | 677 | 643 | 643 | 91,600 | 643 |
| 2024-10-01 | 650 | 678 | 649 | 672 | 27,800 | 672 |
| 2024-09-30 | 675 | 687 | 649 | 652 | 126,600 | 652 |
| 2024-09-27 | 687 | 724 | 671 | 700 | 312,000 | 700 |
| 2024-09-26 | 692 | 692 | 669 | 675 | 66,200 | 675 |
| 2024-09-25 | 694 | 704 | 677 | 685 | 118,800 | 685 |
| 2024-09-24 | 690 | 697 | 678 | 679 | 99,100 | 679 |
| 2024-09-20 | 642 | 690 | 640 | 689 | 298,800 | 689 |
| 2024-09-19 | 630 | 644 | 629 | 638 | 104,200 | 638 |
| 2024-09-18 | 630 | 635 | 616 | 622 | 42,700 | 622 |
| 2024-09-17 | 624 | 634 | 610 | 620 | 59,400 | 620 |
| 2024-09-13 | 615 | 636 | 609 | 614 | 71,900 | 614 |
| 2024-09-12 | 590 | 615 | 590 | 609 | 81,200 | 609 |
| 2024-09-11 | 596 | 610 | 575 | 580 | 73,300 | 580 |
| 2024-09-10 | 596 | 596 | 582 | 590 | 35,900 | 590 |
| 2024-09-09 | 564 | 593 | 562 | 584 | 70,100 | 584 |
| 2024-09-06 | 605 | 613 | 583 | 584 | 71,400 | 584 |
| 2024-09-05 | 596 | 622 | 595 | 603 | 61,000 | 603 |
| 2024-09-04 | 606 | 620 | 600 | 608 | 93,100 | 608 |
| 2024-09-03 | 592 | 645 | 592 | 635 | 183,300 | 635 |
| 2024-09-02 | 597 | 605 | 588 | 592 | 47,400 | 592 |
| 2024-08-30 | 606 | 606 | 590 | 599 | 50,100 | 599 |
| 2024-08-29 | 606 | 618 | 593 | 596 | 68,900 | 596 |
| 2024-08-28 | 600 | 610 | 582 | 606 | 157,200 | 606 |
| 2024-08-27 | 602 | 639 | 600 | 606 | 295,200 | 606 |
| 2024-08-26 | 559 | 595 | 545 | 592 | 382,600 | 592 |
| 2024-08-23 | 532 | 533 | 516 | 519 | 50,000 | 519 |
| 2024-08-22 | 532 | 539 | 528 | 532 | 37,100 | 532 |
| 2024-08-21 | 542 | 549 | 524 | 539 | 35,100 | 539 |
| 2024-08-20 | 522 | 555 | 522 | 551 | 69,500 | 551 |
| 2024-08-19 | 520 | 533 | 506 | 516 | 86,100 | 516 |
| 2024-08-16 | 518 | 525 | 511 | 518 | 100,200 | 518 |
| 2024-08-15 | 515 | 521 | 506 | 510 | 79,600 | 510 |
| 2024-08-14 | 527 | 527 | 511 | 515 | 105,700 | 515 |
| 2024-08-13 | 530 | 538 | 499 | 523 | 241,800 | 523 |
| 2024-08-09 | 545 | 567 | 538 | 560 | 121,900 | 560 |
| 2024-08-08 | 533 | 545 | 521 | 526 | 77,600 | 526 |
| 2024-08-07 | 512 | 545 | 512 | 523 | 131,200 | 523 |
| 2024-08-06 | 510 | 550 | 509 | 522 | 113,900 | 522 |
| 2024-08-05 | 562 | 562 | 492 | 492 | 247,300 | 492 |
| 2024-08-02 | 620 | 621 | 592 | 592 | 148,300 | 592 |
| 2024-08-01 | 665 | 665 | 640 | 646 | 119,100 | 646 |
| 2024-07-31 | 675 | 682 | 662 | 671 | 48,700 | 671 |
| 2024-07-30 | 705 | 705 | 685 | 685 | 24,400 | 685 |
| 2024-07-29 | 684 | 700 | 677 | 700 | 35,400 | 700 |
| 2024-07-26 | 683 | 685 | 675 | 676 | 88,400 | 676 |
| 2024-07-25 | 680 | 698 | 669 | 685 | 36,100 | 685 |
| 2024-07-24 | 704 | 708 | 686 | 688 | 42,700 | 688 |
| 2024-07-23 | 700 | 705 | 691 | 705 | 28,300 | 705 |
| 2024-07-22 | 698 | 703 | 688 | 690 | 28,600 | 690 |
| 2024-07-19 | 711 | 718 | 692 | 698 | 73,100 | 698 |
| 2024-07-18 | 725 | 728 | 702 | 718 | 73,900 | 718 |
| 2024-07-17 | 710 | 729 | 699 | 725 | 107,700 | 725 |
| 2024-07-16 | 675 | 716 | 675 | 710 | 118,400 | 710 |
| 2024-07-12 | 651 | 679 | 651 | 679 | 50,600 | 679 |
| 2024-07-11 | 648 | 660 | 636 | 660 | 84,200 | 660 |
| 2024-07-10 | 668 | 668 | 635 | 638 | 60,100 | 638 |
| 2024-07-09 | 677 | 681 | 661 | 666 | 48,700 | 666 |
| 2024-07-08 | 665 | 682 | 652 | 678 | 129,500 | 678 |
| 2024-07-05 | 649 | 669 | 648 | 663 | 98,200 | 663 |
| 2024-07-04 | 653 | 653 | 640 | 641 | 64,700 | 641 |
| 2024-07-03 | 630 | 657 | 630 | 653 | 109,000 | 653 |
| 2024-07-02 | 620 | 632 | 620 | 628 | 36,000 | 628 |
| 2024-07-01 | 644 | 646 | 614 | 618 | 73,400 | 618 |
| 2024-06-28 | 635 | 641 | 633 | 639 | 34,900 | 639 |
| 2024-06-27 | 618 | 640 | 618 | 637 | 58,700 | 637 |
| 2024-06-26 | 612 | 623 | 612 | 619 | 45,000 | 619 |
| 2024-06-25 | 613 | 623 | 612 | 618 | 25,600 | 618 |
| 2024-06-24 | 612 | 617 | 608 | 613 | 50,400 | 613 |
| 2024-06-21 | 618 | 629 | 618 | 622 | 14,600 | 622 |
| 2024-06-20 | 616 | 631 | 616 | 625 | 29,900 | 625 |
| 2024-06-19 | 613 | 629 | 609 | 615 | 41,800 | 615 |
| 2024-06-18 | 623 | 623 | 608 | 608 | 24,400 | 608 |
| 2024-06-17 | 610 | 626 | 610 | 620 | 57,600 | 620 |
| 2024-06-14 | 591 | 617 | 591 | 616 | 41,500 | 616 |
| 2024-06-13 | 607 | 614 | 601 | 601 | 27,100 | 601 |
| 2024-06-12 | 612 | 623 | 612 | 612 | 38,700 | 612 |
| 2024-06-11 | 597 | 621 | 597 | 613 | 107,900 | 613 |
| 2024-06-10 | 600 | 608 | 597 | 597 | 30,200 | 597 |
| 2024-06-07 | 585 | 600 | 585 | 597 | 18,700 | 597 |
| 2024-06-06 | 595 | 596 | 584 | 584 | 31,500 | 584 |
| 2024-06-05 | 598 | 602 | 592 | 595 | 28,300 | 595 |
| 2024-06-04 | 582 | 617 | 582 | 603 | 103,800 | 603 |
| 2024-06-03 | 598 | 598 | 582 | 589 | 49,100 | 589 |
| 2024-05-31 | 581 | 594 | 571 | 591 | 57,000 | 591 |
| 2024-05-30 | 578 | 587 | 571 | 577 | 127,900 | 577 |
| 2024-05-29 | 606 | 606 | 590 | 591 | 45,700 | 591 |
| 2024-05-28 | 610 | 619 | 602 | 610 | 28,500 | 610 |
| 2024-05-27 | 597 | 615 | 592 | 608 | 43,100 | 608 |
| 2024-05-24 | 589 | 605 | 582 | 600 | 57,100 | 600 |
| 2024-05-23 | 606 | 611 | 594 | 598 | 58,300 | 598 |
| 2024-05-22 | 617 | 617 | 598 | 600 | 47,900 | 600 |
| 2024-05-21 | 638 | 641 | 616 | 617 | 31,600 | 617 |
| 2024-05-20 | 636 | 652 | 633 | 635 | 59,100 | 635 |
| 2024-05-17 | 640 | 645 | 623 | 633 | 75,900 | 633 |
| 2024-05-16 | 623 | 660 | 607 | 646 | 216,400 | 646 |
| 2024-05-15 | 635 | 637 | 612 | 613 | 147,000 | 613 |
| 2024-05-14 | 630 | 637 | 621 | 625 | 51,200 | 625 |
| 2024-05-13 | 620 | 637 | 607 | 630 | 89,400 | 630 |
| 2024-05-10 | 622 | 629 | 615 | 620 | 66,400 | 620 |
| 2024-05-09 | 627 | 627 | 607 | 619 | 39,000 | 619 |
| 2024-05-08 | 615 | 631 | 609 | 617 | 39,500 | 617 |
| 2024-05-07 | 605 | 617 | 605 | 617 | 33,400 | 617 |
| 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