ブランジスタ
6176スタンダード/サービス業/Brangista Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 945.0 | 957.0 | 930.0 | 945.0 | -6.0 | -0.63% | 210,200 |
| 2026-03-12 | 982.0 | 997.0 | 936.0 | 951.0 | -22.0 | -2.26% | 299,800 |
| 2026-03-11 | 977.0 | 984.0 | 965.0 | 973.0 | +9.0 | +0.93% | 146,700 |
| 2026-03-10 | 973.0 | 988.0 | 951.0 | 964.0 | +2.0 | +0.21% | 150,200 |
| 2026-03-09 | 982.0 | 987.0 | 940.0 | 962.0 | -40.0 | -3.99% | 300,400 |
| 2026-03-06 | 974.0 | 1,018.0 | 974.0 | 1,002.0 | +28.0 | +2.87% | 367,000 |
| 2026-03-05 | 933.0 | 990.0 | 930.0 | 974.0 | +56.0 | +6.10% | 602,200 |
| 2026-03-04 | 970.0 | 976.0 | 881.0 | 918.0 | +19.0 | +2.11% | 1,348,000 |
| 2026-03-03 | 899.0 | 899.0 | 899.0 | 899.0 | +150.0 | +20.03% | 29,800 |
| 2026-03-02 | 761.0 | 761.0 | 743.0 | 749.0 | -24.0 | -3.10% | 151,700 |
| 2026-02-27 | 760.0 | 773.0 | 756.0 | 773.0 | +21.0 | +2.79% | 32,700 |
| 2026-02-26 | 769.0 | 769.0 | 749.0 | 752.0 | -11.0 | -1.44% | 53,800 |
| 2026-02-25 | 757.0 | 774.0 | 755.0 | 763.0 | +8.0 | +1.06% | 63,400 |
| 2026-02-24 | 734.0 | 762.0 | 732.0 | 755.0 | +24.0 | +3.28% | 63,400 |
| 2026-02-20 | 745.0 | 759.0 | 720.0 | 731.0 | -14.0 | -1.88% | 128,000 |
| 2026-02-19 | 731.0 | 749.0 | 730.0 | 745.0 | +20.0 | +2.76% | 93,500 |
| 2026-02-18 | 729.0 | 736.0 | 723.0 | 725.0 | -2.0 | -0.28% | 33,000 |
| 2026-02-17 | 716.0 | 731.0 | 716.0 | 727.0 | +15.0 | +2.11% | 66,800 |
| 2026-02-16 | 715.0 | 725.0 | 674.0 | 712.0 | -18.0 | -2.47% | 324,200 |
| 2026-02-13 | 727.0 | 736.0 | 711.0 | 730.0 | +3.0 | +0.41% | 82,600 |
| 2026-02-12 | 730.0 | 735.0 | 720.0 | 727.0 | -2.0 | -0.27% | 76,100 |
| 2026-02-10 | 708.0 | 729.0 | 701.0 | 729.0 | +21.0 | +2.97% | 101,800 |
| 2026-02-09 | 709.0 | 710.0 | 702.0 | 708.0 | +1.0 | +0.14% | 48,700 |
| 2026-02-06 | 707.0 | 710.0 | 699.0 | 707.0 | -1.0 | -0.14% | 55,400 |
| 2026-02-05 | 708.0 | 714.0 | 698.0 | 708.0 | 0.0 | 0.00% | 76,600 |
| 2026-02-04 | 704.0 | 710.0 | 700.0 | 708.0 | +3.0 | +0.43% | 52,400 |
| 2026-02-03 | 706.0 | 710.0 | 699.0 | 705.0 | +1.0 | +0.14% | 49,100 |
| 2026-02-02 | 711.0 | 713.0 | 702.0 | 704.0 | -7.0 | -0.98% | 32,600 |
| 2026-01-30 | 705.0 | 713.0 | 705.0 | 711.0 | +1.0 | +0.14% | 17,300 |
| 2026-01-29 | 705.0 | 712.0 | 704.0 | 710.0 | +2.0 | +0.28% | 22,200 |
| 2026-01-28 | 712.0 | 713.0 | 705.0 | 708.0 | -2.0 | -0.28% | 17,100 |
| 2026-01-27 | 707.0 | 717.0 | 705.0 | 710.0 | +2.0 | +0.28% | 17,200 |
| 2026-01-26 | 702.0 | 711.0 | 702.0 | 708.0 | +8.0 | +1.14% | 28,800 |
| 2026-01-23 | 704.0 | 708.0 | 698.0 | 700.0 | -7.0 | -0.99% | 32,100 |
| 2026-01-22 | 703.0 | 714.0 | 699.0 | 707.0 | +9.0 | +1.29% | 24,200 |
| 2026-01-21 | 699.0 | 700.0 | 692.0 | 698.0 | -5.0 | -0.71% | 27,800 |
| 2026-01-20 | 709.0 | 710.0 | 700.0 | 703.0 | -2.0 | -0.28% | 24,200 |
| 2026-01-19 | 706.0 | 707.0 | 702.0 | 705.0 | 0.0 | 0.00% | 11,000 |
| 2026-01-16 | 717.0 | 717.0 | 699.0 | 705.0 | -8.0 | -1.12% | 19,200 |
| 2026-01-15 | 701.0 | 713.0 | 701.0 | 713.0 | +15.0 | +2.15% | 14,400 |
| 2026-01-14 | 703.0 | 708.0 | 698.0 | 698.0 | 0.0 | 0.00% | 22,500 |
| 2026-01-13 | 710.0 | 714.0 | 697.0 | 698.0 | -12.0 | -1.69% | 49,900 |
| 2026-01-09 | 709.0 | 716.0 | 708.0 | 710.0 | +5.0 | +0.71% | 12,000 |
| 2026-01-08 | 716.0 | 717.0 | 703.0 | 705.0 | -5.0 | -0.70% | 26,300 |
| 2026-01-07 | 715.0 | 720.0 | 706.0 | 710.0 | -5.0 | -0.70% | 29,200 |
| 2026-01-06 | 708.0 | 718.0 | 705.0 | 715.0 | +13.0 | +1.85% | 36,200 |
| 2026-01-05 | 709.0 | 711.0 | 699.0 | 702.0 | +3.0 | +0.43% | 26,300 |
| 2025-12-30 | 708.0 | 711.0 | 699.0 | 699.0 | -13.0 | -1.83% | 15,500 |
| 2025-12-29 | 715.0 | 717.0 | 704.0 | 712.0 | +4.0 | +0.56% | 37,600 |
| 2025-12-26 | 704.0 | 712.0 | 703.0 | 708.0 | -3.0 | -0.42% | 33,400 |
| 2025-12-25 | 690.0 | 711.0 | 676.0 | 711.0 | +20.0 | +2.89% | 91,500 |
| 2025-12-24 | 689.0 | 700.0 | 675.0 | 691.0 | +6.0 | +0.88% | 155,100 |
| 2025-12-23 | 692.0 | 703.0 | 680.0 | 685.0 | -5.0 | -0.72% | 73,900 |
| 2025-12-22 | 710.0 | 711.0 | 688.0 | 690.0 | -20.0 | -2.82% | 36,600 |
| 2025-12-19 | 702.0 | 720.0 | 702.0 | 710.0 | +8.0 | +1.14% | 36,000 |
| 2025-12-18 | 684.0 | 706.0 | 680.0 | 702.0 | +24.0 | +3.54% | 50,300 |
| 2025-12-17 | 694.0 | 694.0 | 676.0 | 678.0 | -14.0 | -2.02% | 61,600 |
| 2025-12-16 | 710.0 | 710.0 | 686.0 | 692.0 | -23.0 | -3.22% | 79,300 |
| 2025-12-15 | 722.0 | 722.0 | 708.0 | 715.0 | -4.0 | -0.56% | 37,100 |
| 2025-12-12 | 737.0 | 744.0 | 713.0 | 719.0 | -31.0 | -4.13% | 81,000 |
| 2025-12-11 | 780.0 | 782.0 | 739.0 | 750.0 | -25.0 | -3.23% | 74,100 |
| 2025-12-10 | 773.0 | 780.0 | 770.0 | 775.0 | -5.0 | -0.64% | 28,100 |
| 2025-12-09 | 763.0 | 784.0 | 760.0 | 780.0 | +20.0 | +2.63% | 28,800 |
| 2025-12-08 | 785.0 | 785.0 | 735.0 | 760.0 | -31.0 | -3.92% | 120,100 |
| 2025-12-05 | 798.0 | 798.0 | 780.0 | 791.0 | -9.0 | -1.13% | 31,800 |
| 2025-12-04 | 788.0 | 800.0 | 783.0 | 800.0 | +10.0 | +1.27% | 13,500 |
| 2025-12-03 | 791.0 | 798.0 | 789.0 | 790.0 | -5.0 | -0.63% | 18,300 |
| 2025-12-02 | 799.0 | 806.0 | 789.0 | 795.0 | 0.0 | 0.00% | 27,500 |
| 2025-12-01 | 798.0 | 800.0 | 793.0 | 795.0 | -3.0 | -0.38% | 27,100 |
| 2025-11-28 | 799.0 | 805.0 | 798.0 | 798.0 | +4.0 | +0.50% | 18,000 |
| 2025-11-27 | 788.0 | 797.0 | 788.0 | 794.0 | -2.0 | -0.25% | 13,400 |
| 2025-11-26 | 808.0 | 808.0 | 791.0 | 796.0 | -3.0 | -0.38% | 19,300 |
| 2025-11-25 | 820.0 | 821.0 | 793.0 | 799.0 | -22.0 | -2.68% | 48,300 |
| 2025-11-21 | 811.0 | 831.0 | 809.0 | 821.0 | -3.0 | -0.36% | 75,600 |
| 2025-11-20 | 838.0 | 856.0 | 821.0 | 824.0 | -1.0 | -0.12% | 95,800 |
| 2025-11-19 | 823.0 | 832.0 | 810.0 | 825.0 | +10.0 | +1.23% | 66,700 |
| 2025-11-18 | 806.0 | 830.0 | 797.0 | 815.0 | +6.0 | +0.74% | 140,300 |
| 2025-11-17 | 780.0 | 816.0 | 760.0 | 809.0 | +14.0 | +1.76% | 164,200 |
| 2025-11-14 | 803.0 | 808.0 | 781.0 | 795.0 | -4.0 | -0.50% | 75,300 |
| 2025-11-13 | 805.0 | 810.0 | 794.0 | 799.0 | +2.0 | +0.25% | 30,900 |
| 2025-11-12 | 779.0 | 797.0 | 777.0 | 797.0 | +22.0 | +2.84% | 24,500 |
| 2025-11-11 | 778.0 | 785.0 | 768.0 | 775.0 | -3.0 | -0.39% | 18,800 |
| 2025-11-10 | 779.0 | 787.0 | 775.0 | 778.0 | -2.0 | -0.26% | 19,900 |
| 2025-11-07 | 779.0 | 782.0 | 770.0 | 780.0 | +5.0 | +0.65% | 9,200 |
| 2025-11-06 | 770.0 | 785.0 | 770.0 | 775.0 | +5.0 | +0.65% | 22,600 |
| 2025-11-05 | 778.0 | 778.0 | 756.0 | 770.0 | -4.0 | -0.52% | 27,900 |
| 2025-11-04 | 780.0 | 780.0 | 761.0 | 774.0 | -1.0 | -0.13% | 39,600 |
| 2025-10-31 | 770.0 | 780.0 | 763.0 | 775.0 | +10.0 | +1.31% | 51,900 |
| 2025-10-30 | 765.0 | 775.0 | 756.0 | 765.0 | -5.0 | -0.65% | 54,200 |
| 2025-10-29 | 757.0 | 787.0 | 746.0 | 770.0 | +24.0 | +3.22% | 104,400 |
| 2025-10-28 | 754.0 | 756.0 | 745.0 | 746.0 | -11.0 | -1.45% | 29,300 |
| 2025-10-27 | 764.0 | 772.0 | 751.0 | 757.0 | -7.0 | -0.92% | 26,500 |
| 2025-10-24 | 777.0 | 777.0 | 760.0 | 764.0 | -2.0 | -0.26% | 16,600 |
| 2025-10-23 | 772.0 | 776.0 | 761.0 | 766.0 | -7.0 | -0.91% | 35,600 |
| 2025-10-22 | 757.0 | 780.0 | 757.0 | 773.0 | +15.0 | +1.98% | 38,800 |
| 2025-10-21 | 765.0 | 771.0 | 756.0 | 758.0 | -12.0 | -1.56% | 24,600 |
| 2025-10-20 | 757.0 | 771.0 | 748.0 | 770.0 | +23.0 | +3.08% | 46,400 |
| 2025-10-17 | 762.0 | 762.0 | 742.0 | 747.0 | -13.0 | -1.71% | 50,200 |
| 2025-10-16 | 761.0 | 775.0 | 753.0 | 760.0 | -6.0 | -0.78% | 32,700 |
| 2025-10-15 | 770.0 | 776.0 | 764.0 | 766.0 | +11.0 | +1.46% | 27,800 |
| 2025-10-14 | 759.0 | 762.0 | 745.0 | 755.0 | -19.0 | -2.45% | 84,700 |
| 2025-10-10 | 769.0 | 803.0 | 749.0 | 774.0 | +15.0 | +1.98% | 130,700 |
| 2025-10-09 | 761.0 | 761.0 | 750.0 | 759.0 | +7.0 | +0.93% | 34,400 |
| 2025-10-08 | 753.0 | 764.0 | 740.0 | 752.0 | 0.0 | 0.00% | 44,300 |
| 2025-10-07 | 760.0 | 763.0 | 751.0 | 752.0 | -1.0 | -0.13% | 52,800 |
| 2025-10-06 | 773.0 | 773.0 | 751.0 | 753.0 | -16.0 | -2.08% | 55,800 |
| 2025-10-03 | 753.0 | 771.0 | 751.0 | 769.0 | +15.0 | +1.99% | 33,800 |
| 2025-10-02 | 758.0 | 765.0 | 745.0 | 754.0 | -7.0 | -0.92% | 52,100 |
| 2025-10-01 | 785.0 | 785.0 | 758.0 | 761.0 | -30.0 | -3.79% | 119,900 |
| 2025-09-30 | 800.0 | 801.0 | 787.0 | 791.0 | -9.0 | -1.13% | 77,400 |
| 2025-09-29 | 808.0 | 818.0 | 800.0 | 800.0 | -17.0 | -2.08% | 34,200 |
| 2025-09-26 | 814.0 | 817.0 | 800.0 | 817.0 | +2.0 | +0.25% | 61,900 |
| 2025-09-25 | 808.0 | 819.0 | 799.0 | 815.0 | +8.0 | +0.99% | 64,000 |
| 2025-09-24 | 839.0 | 839.0 | 804.0 | 807.0 | -27.0 | -3.24% | 80,600 |
| 2025-09-22 | 830.0 | 850.0 | 829.0 | 834.0 | +10.0 | +1.21% | 94,700 |
| 2025-09-19 | 818.0 | 839.0 | 790.0 | 824.0 | +2.0 | +0.24% | 211,700 |
| 2025-09-18 | 820.0 | 833.0 | 815.0 | 822.0 | +4.0 | +0.49% | 66,900 |
| 2025-09-17 | 834.0 | 843.0 | 817.0 | 818.0 | -3.0 | -0.37% | 152,300 |
| 2025-09-16 | 848.0 | 848.0 | 802.0 | 821.0 | -15.0 | -1.79% | 235,500 |
| 2025-09-12 | 960.0 | 976.0 | 815.0 | 836.0 | — | — | 1,419,900 |
直近120営業日分を表示