日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブラザー工業(6448)の株価時系列情報

ブラザー工業(6448)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,635 1,657 1,617 1,631 537,700
2018/12/27 1,626 1,647 1,602 1,645 665,200
2018/12/26 1,548 1,576 1,526 1,556 538,700
2018/12/25 1,551 1,565 1,524 1,537 881,400
2018/12/21 1,609 1,625 1,579 1,611 1,100,400
2018/12/20 1,675 1,685 1,620 1,631 1,076,900
2018/12/19 1,683 1,706 1,653 1,704 923,900
2018/12/18 1,668 1,699 1,654 1,680 783,700
2018/12/17 1,709 1,739 1,700 1,707 532,600
2018/12/14 1,724 1,734 1,690 1,707 895,600
2018/12/13 1,711 1,742 1,704 1,729 1,095,200
2018/12/12 1,698 1,732 1,689 1,711 696,100
2018/12/11 1,702 1,707 1,670 1,683 879,000
2018/12/10 1,707 1,712 1,666 1,700 867,100
2018/12/07 1,763 1,777 1,740 1,756 1,071,900
2018/12/06 1,805 1,810 1,723 1,742 1,467,500
2018/12/05 1,844 1,869 1,812 1,819 852,900
2018/12/04 1,965 1,975 1,881 1,884 888,300
2018/12/03 1,937 1,988 1,933 1,973 1,123,200
2018/11/30 1,936 1,951 1,885 1,897 2,743,800
2018/11/29 1,977 1,978 1,933 1,938 788,900
2018/11/28 1,931 1,952 1,926 1,949 987,600
2018/11/27 1,921 1,942 1,904 1,916 1,043,600
2018/11/26 1,863 1,897 1,851 1,892 602,600
2018/11/22 1,884 1,892 1,860 1,876 596,600
2018/11/21 1,845 1,885 1,826 1,881 971,500
2018/11/20 1,875 1,889 1,861 1,883 696,400
2018/11/19 1,864 1,902 1,862 1,897 673,200
2018/11/16 1,885 1,912 1,859 1,871 1,313,200
2018/11/15 1,842 1,909 1,840 1,893 1,690,900
2018/11/14 1,839 1,861 1,826 1,856 832,600
2018/11/13 1,816 1,834 1,796 1,829 1,287,600
2018/11/12 1,857 1,887 1,837 1,882 782,700
2018/11/09 1,892 1,909 1,866 1,873 1,621,900
2018/11/08 1,949 1,956 1,898 1,904 1,546,200
2018/11/07 1,932 1,968 1,900 1,921 3,171,700
2018/11/06 2,084 2,133 2,080 2,122 944,100
2018/11/05 2,100 2,113 2,062 2,076 1,215,800
2018/11/02 2,084 2,150 2,071 2,143 864,500
2018/11/01 2,076 2,091 2,060 2,076 672,100
2018/10/31 2,057 2,092 2,055 2,071 1,270,700
2018/10/30 1,952 2,052 1,948 2,007 2,436,000
2018/10/29 1,983 2,006 1,963 1,967 704,200
2018/10/26 1,996 2,010 1,932 1,970 825,100
2018/10/25 2,000 2,025 1,982 1,989 900,800
2018/10/24 2,079 2,100 2,052 2,077 915,600
2018/10/23 2,079 2,098 2,037 2,041 736,500
2018/10/22 2,068 2,127 2,056 2,111 786,500
2018/10/19 2,098 2,121 2,074 2,118 773,500
2018/10/18 2,218 2,231 2,125 2,140 1,239,300
2018/10/17 2,235 2,254 2,216 2,227 781,200
2018/10/16 2,149 2,196 2,148 2,195 953,600
2018/10/15 2,125 2,160 2,120 2,140 664,000
2018/10/12 2,111 2,155 2,098 2,142 777,700
2018/10/11 2,110 2,132 2,080 2,120 1,199,500
2018/10/10 2,229 2,249 2,204 2,210 988,200
2018/10/09 2,276 2,288 2,205 2,229 1,019,300
2018/10/05 2,287 2,314 2,273 2,308 725,800
2018/10/04 2,319 2,319 2,285 2,307 797,300
2018/10/03 2,296 2,315 2,284 2,286 584,600
2018/10/02 2,296 2,311 2,285 2,296 740,700
2018/10/01 2,243 2,294 2,238 2,278 616,900
2018/09/28 2,233 2,274 2,226 2,244 697,300
2018/09/27 2,268 2,273 2,212 2,213 688,300
2018/09/26 2,270 2,282 2,227 2,277 937,600
2018/09/25 2,297 2,303 2,271 2,301 761,200
2018/09/21 2,281 2,293 2,260 2,291 945,200
2018/09/20 2,280 2,305 2,260 2,265 915,100
2018/09/19 2,235 2,265 2,226 2,254 647,200
2018/09/18 2,128 2,197 2,106 2,191 686,100
2018/09/14 2,079 2,130 2,079 2,128 881,400
2018/09/13 2,025 2,056 2,009 2,051 919,800
2018/09/12 2,069 2,069 2,017 2,030 905,700
2018/09/11 2,099 2,109 2,081 2,094 701,100
2018/09/10 2,105 2,128 2,099 2,103 598,400
2018/09/07 2,148 2,148 2,110 2,126 552,900
2018/09/06 2,163 2,184 2,157 2,169 683,800
2018/09/05 2,200 2,203 2,165 2,176 1,010,000
2018/09/04 2,234 2,242 2,206 2,213 688,700
2018/09/03 2,271 2,285 2,229 2,234 629,200
2018/08/31 2,286 2,297 2,259 2,282 896,800
2018/08/30 2,328 2,332 2,297 2,315 637,600
2018/08/29 2,291 2,326 2,290 2,316 472,700
2018/08/28 2,300 2,329 2,279 2,289 447,200
2018/08/27 2,233 2,274 2,231 2,267 334,300
2018/08/24 2,221 2,224 2,198 2,215 250,400
2018/08/23 2,220 2,220 2,189 2,199 497,000
2018/08/22 2,198 2,235 2,198 2,226 686,800
2018/08/21 2,195 2,202 2,179 2,186 382,000
2018/08/20 2,181 2,209 2,181 2,198 384,700
2018/08/17 2,185 2,207 2,180 2,202 497,000
2018/08/16 2,189 2,217 2,155 2,192 862,100
2018/08/15 2,310 2,314 2,200 2,229 1,270,300
2018/08/14 2,239 2,337 2,224 2,332 1,091,000
2018/08/13 2,251 2,261 2,207 2,230 907,300
2018/08/10 2,368 2,403 2,266 2,276 2,049,100
2018/08/09 2,280 2,328 2,279 2,318 671,400
2018/08/08 2,310 2,329 2,273 2,305 786,700
2018/08/07 2,306 2,333 2,306 2,321 782,200
2018/08/06 2,312 2,329 2,293 2,299 1,077,700
2018/08/03 2,311 2,321 2,292 2,299 551,900
2018/08/02 2,292 2,304 2,268 2,299 829,200
2018/08/01 2,279 2,296 2,255 2,293 578,500
2018/07/31 2,267 2,290 2,247 2,273 862,500
2018/07/30 2,271 2,282 2,255 2,268 536,100
2018/07/27 2,245 2,264 2,235 2,259 403,100
2018/07/26 2,277 2,279 2,224 2,232 807,300
2018/07/25 2,270 2,287 2,248 2,260 677,400
2018/07/24 2,226 2,261 2,216 2,260 623,900
2018/07/23 2,222 2,245 2,208 2,215 619,000
2018/07/20 2,245 2,247 2,197 2,220 816,100
2018/07/19 2,248 2,283 2,237 2,247 830,400
2018/07/18 2,245 2,284 2,235 2,249 1,289,500
2018/07/17 2,174 2,192 2,151 2,177 630,500
2018/07/13 2,129 2,168 2,124 2,158 733,500
2018/07/12 2,154 2,161 2,121 2,129 634,500
2018/07/11 2,157 2,171 2,121 2,147 645,000
2018/07/10 2,186 2,195 2,169 2,179 724,700
2018/07/09 2,096 2,140 2,093 2,139 575,500
2018/07/06 2,083 2,101 2,052 2,078 826,700
2018/07/05 2,087 2,103 2,070 2,082 680,400
2018/07/04 2,102 2,105 2,072 2,087 732,200
2018/07/03 2,039 2,128 2,003 2,123 1,795,700
2018/07/02 2,178 2,226 2,168 2,171 530,400
2018/06/29 2,163 2,192 2,140 2,188 909,200
2018/06/28 2,146 2,178 2,120 2,173 578,200
2018/06/27 2,145 2,170 2,140 2,159 495,400
2018/06/26 2,151 2,181 2,123 2,178 513,000
2018/06/25 2,168 2,179 2,149 2,167 727,500
2018/06/22 2,140 2,153 2,108 2,152 762,600
2018/06/21 2,146 2,182 2,144 2,163 620,100
2018/06/20 2,150 2,171 2,102 2,165 892,100
2018/06/19 2,160 2,188 2,141 2,145 694,500
2018/06/18 2,272 2,279 2,179 2,187 777,200
2018/06/15 2,304 2,317 2,277 2,297 927,100
2018/06/14 2,290 2,303 2,265 2,285 649,500
2018/06/13 2,303 2,317 2,285 2,306 613,900
2018/06/12 2,308 2,319 2,272 2,298 521,100
2018/06/11 2,313 2,322 2,284 2,290 636,100
2018/06/08 2,329 2,348 2,304 2,311 929,800
2018/06/07 2,324 2,351 2,320 2,322 696,500
2018/06/06 2,349 2,359 2,320 2,324 735,800
2018/06/05 2,343 2,360 2,333 2,351 675,000
2018/06/04 2,318 2,369 2,310 2,340 1,110,000
2018/06/01 2,261 2,292 2,252 2,279 903,700
2018/05/31 2,240 2,303 2,222 2,280 2,474,100
2018/05/30 2,222 2,242 2,212 2,219 920,200
2018/05/29 2,320 2,320 2,251 2,268 782,500
2018/05/28 2,320 2,337 2,304 2,333 580,300
2018/05/25 2,330 2,356 2,319 2,320 708,700
2018/05/24 2,377 2,380 2,334 2,336 954,300
2018/05/23 2,406 2,431 2,395 2,396 920,800
2018/05/22 2,439 2,440 2,415 2,420 586,000
2018/05/21 2,450 2,455 2,427 2,443 462,700
2018/05/18 2,491 2,495 2,445 2,456 650,500
2018/05/17 2,501 2,511 2,484 2,493 643,200
2018/05/16 2,486 2,534 2,480 2,492 709,900
2018/05/15 2,518 2,529 2,489 2,522 662,700
2018/05/14 2,474 2,511 2,462 2,501 731,900
2018/05/11 2,465 2,539 2,465 2,478 1,314,300
2018/05/10 2,385 2,520 2,385 2,448 1,676,800
2018/05/09 2,430 2,450 2,424 2,435 1,525,600
2018/05/08 2,374 2,429 2,364 2,415 877,600
2018/05/07 2,372 2,376 2,346 2,374 1,022,500
2018/05/02 2,380 2,397 2,355 2,359 778,600
2018/05/01 2,356 2,394 2,342 2,382 733,600
2018/04/27 2,435 2,439 2,341 2,356 1,468,800
2018/04/26 2,445 2,452 2,398 2,419 1,225,500
2018/04/25 2,458 2,463 2,406 2,444 643,900
2018/04/24 2,478 2,502 2,471 2,489 641,200
2018/04/23 2,476 2,486 2,453 2,455 599,400
2018/04/20 2,495 2,495 2,452 2,464 537,400
2018/04/19 2,520 2,535 2,503 2,503 463,100
2018/04/18 2,474 2,504 2,437 2,497 610,200
2018/04/17 2,470 2,494 2,441 2,454 643,500
2018/04/16 2,463 2,469 2,430 2,462 592,500
2018/04/13 2,448 2,483 2,443 2,458 534,800
2018/04/12 2,477 2,477 2,405 2,430 670,200
2018/04/11 2,484 2,490 2,457 2,477 526,900
2018/04/10 2,393 2,475 2,390 2,467 957,500
2018/04/09 2,361 2,401 2,352 2,392 661,600
2018/04/06 2,422 2,428 2,388 2,388 656,000
2018/04/05 2,414 2,438 2,395 2,426 732,200
2018/04/04 2,428 2,432 2,388 2,391 1,070,400
2018/04/03 2,420 2,427 2,403 2,416 541,200
2018/04/02 2,467 2,484 2,456 2,456 358,300
2018/03/30 2,459 2,484 2,430 2,473 526,600
2018/03/29 2,445 2,446 2,401 2,427 875,400
2018/03/28 2,408 2,416 2,374 2,416 748,900
2018/03/27 2,412 2,465 2,403 2,461 905,400
2018/03/26 2,349 2,389 2,342 2,389 731,300
2018/03/23 2,422 2,427 2,381 2,390 870,600
2018/03/22 2,477 2,511 2,461 2,510 772,400
2018/03/20 2,484 2,524 2,458 2,511 787,100
2018/03/19 2,512 2,525 2,482 2,512 722,300
2018/03/16 2,524 2,535 2,487 2,509 976,500
2018/03/15 2,504 2,518 2,467 2,508 580,900
2018/03/14 2,523 2,534 2,503 2,516 659,200
2018/03/13 2,493 2,548 2,492 2,548 343,700
2018/03/12 2,539 2,543 2,509 2,525 492,400
2018/03/09 2,475 2,539 2,458 2,479 1,058,000
2018/03/08 2,495 2,500 2,443 2,456 923,600
2018/03/07 2,475 2,498 2,459 2,468 905,600
2018/03/06 2,535 2,554 2,497 2,499 855,900
2018/03/05 2,547 2,550 2,483 2,492 1,006,900
2018/03/02 2,558 2,579 2,541 2,567 928,000
2018/03/01 2,636 2,646 2,597 2,608 952,400
2018/02/28 2,714 2,749 2,686 2,686 1,089,400
2018/02/27 2,690 2,719 2,670 2,715 952,400
2018/02/26 2,633 2,670 2,629 2,648 647,500
2018/02/23 2,573 2,617 2,539 2,613 795,700
2018/02/22 2,619 2,619 2,568 2,584 807,900
2018/02/21 2,598 2,665 2,583 2,650 1,031,800
2018/02/20 2,577 2,593 2,557 2,586 636,700
2018/02/19 2,567 2,588 2,547 2,584 585,800
2018/02/16 2,560 2,585 2,517 2,524 915,500
2018/02/15 2,529 2,580 2,529 2,539 1,222,800
2018/02/14 2,536 2,579 2,463 2,479 1,620,300
2018/02/13 2,570 2,590 2,506 2,513 1,595,200
2018/02/09 2,518 2,548 2,505 2,529 1,350,600
2018/02/08 2,671 2,685 2,578 2,622 1,835,800
2018/02/07 2,680 2,697 2,565 2,571 1,822,700
2018/02/06 2,594 2,623 2,526 2,580 1,621,600
2018/02/05 2,775 2,815 2,766 2,779 1,139,600
2018/02/02 2,840 2,848 2,797 2,834 993,700
2018/02/01 2,811 2,856 2,795 2,848 1,220,200
2018/01/31 2,839 2,856 2,791 2,791 1,365,500
2018/01/30 2,914 2,917 2,851 2,874 958,300
2018/01/29 2,924 2,970 2,906 2,932 1,023,800
2018/01/26 2,912 2,942 2,905 2,923 595,100
2018/01/25 2,899 2,929 2,890 2,902 804,000
2018/01/24 2,979 2,986 2,926 2,934 629,700
2018/01/23 2,987 2,993 2,947 2,988 648,600
2018/01/22 2,957 2,978 2,937 2,975 593,000
2018/01/19 2,980 3,010 2,952 2,963 925,100
2018/01/18 2,999 3,025 2,930 2,939 1,183,100
2018/01/17 2,949 2,993 2,938 2,974 918,500
2018/01/16 2,909 2,957 2,888 2,954 575,300
2018/01/15 2,947 2,947 2,901 2,911 841,000
2018/01/12 2,915 2,935 2,903 2,922 985,900
2018/01/11 2,934 2,934 2,862 2,910 1,261,400
2018/01/10 2,934 2,960 2,911 2,958 901,700
2018/01/09 2,939 2,941 2,911 2,934 742,100
2018/01/05 2,930 2,942 2,889 2,903 795,400
2018/01/04 2,830 2,927 2,828 2,927 1,214,400

このページの先頭へ