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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,920 | 2,983 | 2,912 | 2,968 | 817,400 |
| 2026/03/26 | 2,952 | 2,962 | 2,912 | 2,946 | 547,600 |
| 2026/03/25 | 3,004 | 3,008 | 2,954 | 2,954 | 654,700 |
| 2026/03/24 | 2,916 | 3,000 | 2,905 | 2,938 | 645,000 |
| 2026/03/23 | 2,885 | 2,902 | 2,858 | 2,866 | 970,100 |
| 2026/03/19 | 2,936 | 2,951 | 2,915 | 2,926 | 860,300 |
| 2026/03/18 | 2,936 | 2,988 | 2,936 | 2,981 | 530,300 |
| 2026/03/17 | 2,943 | 2,958 | 2,928 | 2,930 | 463,800 |
| 2026/03/16 | 2,953 | 2,976 | 2,910 | 2,914 | 448,200 |
| 2026/03/13 | 2,910 | 2,969 | 2,910 | 2,953 | 931,800 |
| 2026/03/12 | 2,994 | 2,995 | 2,935 | 2,956 | 573,100 |
| 2026/03/11 | 3,002 | 3,036 | 2,994 | 2,994 | 588,800 |
| 2026/03/10 | 2,995 | 3,006 | 2,954 | 2,971 | 793,700 |
| 2026/03/09 | 2,921 | 2,965 | 2,909 | 2,945 | 661,900 |
| 2026/03/06 | 3,055 | 3,076 | 3,023 | 3,073 | 727,800 |
| 2026/03/05 | 3,092 | 3,109 | 3,014 | 3,028 | 773,400 |
| 2026/03/04 | 3,030 | 3,039 | 2,947 | 2,989 | 822,200 |
| 2026/03/03 | 3,175 | 3,182 | 3,084 | 3,099 | 798,900 |
| 2026/03/02 | 3,230 | 3,267 | 3,201 | 3,216 | 862,600 |
| 2026/02/27 | 3,207 | 3,239 | 3,189 | 3,232 | 854,500 |
| 2026/02/26 | 3,199 | 3,222 | 3,191 | 3,198 | 607,600 |
| 2026/02/25 | 3,151 | 3,198 | 3,137 | 3,184 | 626,200 |
| 2026/02/24 | 3,127 | 3,185 | 3,106 | 3,144 | 1,356,200 |
| 2026/02/20 | 3,125 | 3,126 | 3,037 | 3,098 | 1,140,500 |
| 2026/02/19 | 3,150 | 3,151 | 3,120 | 3,130 | 665,000 |
| 2026/02/18 | 3,170 | 3,179 | 3,130 | 3,143 | 552,100 |
| 2026/02/17 | 3,140 | 3,156 | 3,117 | 3,140 | 562,000 |
| 2026/02/16 | 3,129 | 3,161 | 3,112 | 3,126 | 794,800 |
| 2026/02/13 | 3,100 | 3,126 | 3,070 | 3,107 | 1,003,800 |
| 2026/02/12 | 3,199 | 3,215 | 3,143 | 3,151 | 869,300 |
| 2026/02/10 | 3,110 | 3,196 | 3,110 | 3,187 | 1,519,600 |
| 2026/02/09 | 3,131 | 3,152 | 3,060 | 3,108 | 2,117,600 |
| 2026/02/06 | 3,287 | 3,300 | 3,256 | 3,264 | 837,600 |
| 2026/02/05 | 3,330 | 3,341 | 3,266 | 3,266 | 783,300 |
| 2026/02/04 | 3,232 | 3,283 | 3,231 | 3,274 | 777,200 |
| 2026/02/03 | 3,200 | 3,243 | 3,189 | 3,243 | 728,500 |
| 2026/02/02 | 3,191 | 3,211 | 3,147 | 3,149 | 598,400 |
| 2026/01/30 | 3,136 | 3,148 | 3,112 | 3,142 | 702,100 |
| 2026/01/29 | 3,088 | 3,136 | 3,070 | 3,126 | 690,900 |
| 2026/01/28 | 3,129 | 3,137 | 3,098 | 3,098 | 591,900 |
| 2026/01/27 | 3,152 | 3,170 | 3,115 | 3,156 | 554,700 |
| 2026/01/26 | 3,146 | 3,181 | 3,131 | 3,155 | 577,500 |
| 2026/01/23 | 3,233 | 3,253 | 3,214 | 3,234 | 518,300 |
| 2026/01/22 | 3,205 | 3,224 | 3,179 | 3,215 | 487,700 |
| 2026/01/21 | 3,190 | 3,200 | 3,161 | 3,164 | 562,300 |
| 2026/01/20 | 3,252 | 3,257 | 3,210 | 3,224 | 456,800 |
| 2026/01/19 | 3,263 | 3,274 | 3,200 | 3,257 | 559,400 |
| 2026/01/16 | 3,260 | 3,312 | 3,251 | 3,292 | 500,800 |
| 2026/01/15 | 3,269 | 3,332 | 3,253 | 3,282 | 677,200 |
| 2026/01/14 | 3,222 | 3,274 | 3,200 | 3,266 | 677,500 |
| 2026/01/13 | 3,205 | 3,220 | 3,190 | 3,203 | 536,400 |
| 2026/01/09 | 3,170 | 3,188 | 3,150 | 3,175 | 477,900 |
| 2026/01/08 | 3,150 | 3,164 | 3,129 | 3,154 | 542,200 |
| 2026/01/07 | 3,149 | 3,182 | 3,131 | 3,166 | 520,300 |
| 2026/01/06 | 3,159 | 3,179 | 3,125 | 3,173 | 505,600 |
| 2026/01/05 | 3,124 | 3,167 | 3,111 | 3,124 | 630,800 |
| 2025/12/30 | 3,124 | 3,132 | 3,109 | 3,122 | 357,400 |
| 2025/12/29 | 3,130 | 3,138 | 3,109 | 3,127 | 382,700 |
| 2025/12/26 | 3,128 | 3,154 | 3,106 | 3,123 | 255,900 |
| 2025/12/25 | 3,141 | 3,145 | 3,110 | 3,135 | 201,900 |
| 2025/12/24 | 3,168 | 3,168 | 3,121 | 3,121 | 302,400 |
| 2025/12/23 | 3,164 | 3,171 | 3,139 | 3,164 | 391,700 |
| 2025/12/22 | 3,156 | 3,162 | 3,129 | 3,161 | 390,900 |
| 2025/12/19 | 3,103 | 3,128 | 3,092 | 3,119 | 681,200 |
| 2025/12/18 | 3,106 | 3,122 | 3,074 | 3,118 | 531,900 |
| 2025/12/17 | 3,104 | 3,128 | 3,080 | 3,119 | 572,100 |
| 2025/12/16 | 3,098 | 3,130 | 3,094 | 3,111 | 637,000 |
| 2025/12/15 | 3,080 | 3,122 | 3,069 | 3,111 | 402,100 |
| 2025/12/12 | 3,102 | 3,115 | 3,084 | 3,100 | 571,400 |
| 2025/12/11 | 3,150 | 3,150 | 3,059 | 3,064 | 499,900 |
| 2025/12/10 | 3,121 | 3,161 | 3,102 | 3,114 | 654,000 |
| 2025/12/09 | 3,100 | 3,126 | 3,095 | 3,121 | 412,200 |
| 2025/12/08 | 3,100 | 3,108 | 3,080 | 3,099 | 431,300 |
| 2025/12/05 | 3,101 | 3,113 | 3,063 | 3,077 | 620,900 |
| 2025/12/04 | 3,050 | 3,135 | 3,049 | 3,135 | 707,600 |
| 2025/12/03 | 3,069 | 3,093 | 3,051 | 3,073 | 546,300 |
| 2025/12/02 | 3,051 | 3,081 | 3,041 | 3,081 | 903,400 |
| 2025/12/01 | 3,106 | 3,110 | 3,059 | 3,064 | 1,114,900 |
| 2025/11/28 | 3,102 | 3,152 | 3,090 | 3,125 | 1,892,500 |
| 2025/11/27 | 3,113 | 3,152 | 3,087 | 3,088 | 711,500 |
| 2025/11/26 | 2,991 | 3,014 | 2,976 | 2,998 | 954,900 |
| 2025/11/25 | 3,000 | 3,000 | 2,959 | 2,978 | 621,800 |
| 2025/11/21 | 2,934 | 2,985 | 2,921 | 2,963 | 1,069,800 |
| 2025/11/20 | 2,983 | 2,983 | 2,925 | 2,949 | 773,800 |
| 2025/11/19 | 2,946 | 2,973 | 2,885 | 2,911 | 959,900 |
| 2025/11/18 | 3,000 | 3,004 | 2,960 | 2,964 | 1,018,200 |
| 2025/11/17 | 3,024 | 3,036 | 2,989 | 3,008 | 1,038,900 |
| 2025/11/14 | 3,000 | 3,042 | 2,987 | 3,027 | 1,353,800 |
| 2025/11/13 | 3,067 | 3,068 | 3,000 | 3,016 | 943,500 |
| 2025/11/12 | 2,993 | 3,084 | 2,983 | 3,068 | 1,617,700 |
| 2025/11/11 | 2,946 | 3,000 | 2,905 | 2,988 | 2,572,900 |
| 2025/11/10 | 2,638 | 2,647 | 2,617 | 2,646 | 634,400 |
| 2025/11/07 | 2,614 | 2,639 | 2,592 | 2,612 | 654,400 |
| 2025/11/06 | 2,625 | 2,646 | 2,597 | 2,605 | 626,300 |
| 2025/11/05 | 2,652 | 2,666 | 2,565 | 2,616 | 998,500 |
| 2025/11/04 | 2,613 | 2,699 | 2,613 | 2,664 | 731,600 |
| 2025/10/31 | 2,639 | 2,647 | 2,611 | 2,630 | 917,500 |
| 2025/10/30 | 2,613 | 2,637 | 2,592 | 2,629 | 2,424,200 |
| 2025/10/29 | 2,641 | 2,655 | 2,603 | 2,609 | 549,600 |
| 2025/10/28 | 2,720 | 2,720 | 2,640 | 2,640 | 811,600 |
| 2025/10/27 | 2,700 | 2,731 | 2,688 | 2,720 | 703,100 |
| 2025/10/24 | 2,655 | 2,683 | 2,655 | 2,682 | 575,700 |
| 2025/10/23 | 2,618 | 2,663 | 2,598 | 2,655 | 724,900 |
| 2025/10/22 | 2,592 | 2,651 | 2,584 | 2,643 | 879,000 |
| 2025/10/21 | 2,600 | 2,606 | 2,583 | 2,592 | 506,300 |
| 2025/10/20 | 2,603 | 2,607 | 2,583 | 2,595 | 625,400 |
| 2025/10/17 | 2,592 | 2,600 | 2,574 | 2,583 | 774,600 |
| 2025/10/16 | 2,554 | 2,592 | 2,554 | 2,592 | 930,100 |
| 2025/10/15 | 2,500 | 2,552 | 2,500 | 2,543 | 925,200 |
| 2025/10/14 | 2,498 | 2,527 | 2,473 | 2,487 | 1,155,600 |
| 2025/10/10 | 2,560 | 2,563 | 2,519 | 2,542 | 1,271,600 |
| 2025/10/09 | 2,571 | 2,598 | 2,564 | 2,592 | 800,600 |
| 2025/10/08 | 2,564 | 2,592 | 2,542 | 2,565 | 874,200 |
| 2025/10/07 | 2,513 | 2,564 | 2,510 | 2,564 | 893,200 |
| 2025/10/06 | 2,541 | 2,552 | 2,512 | 2,528 | 1,017,300 |
| 2025/10/03 | 2,461 | 2,486 | 2,455 | 2,472 | 844,400 |
| 2025/10/02 | 2,437 | 2,469 | 2,424 | 2,456 | 989,300 |
| 2025/10/01 | 2,479 | 2,490 | 2,437 | 2,437 | 1,252,800 |
| 2025/09/30 | 2,488 | 2,511 | 2,479 | 2,479 | 933,600 |
| 2025/09/29 | 2,540 | 2,552 | 2,495 | 2,495 | 816,900 |
| 2025/09/26 | 2,581 | 2,603 | 2,573 | 2,580 | 1,128,300 |
| 2025/09/25 | 2,584 | 2,599 | 2,567 | 2,579 | 958,200 |
| 2025/09/24 | 2,592 | 2,598 | 2,568 | 2,580 | 1,005,300 |
| 2025/09/22 | 2,575 | 2,627 | 2,575 | 2,605 | 800,300 |
| 2025/09/19 | 2,605 | 2,625 | 2,540 | 2,540 | 1,789,300 |
| 2025/09/18 | 2,609 | 2,623 | 2,588 | 2,602 | 848,300 |
| 2025/09/17 | 2,619 | 2,633 | 2,593 | 2,593 | 960,000 |
| 2025/09/16 | 2,635 | 2,657 | 2,618 | 2,629 | 883,100 |
| 2025/09/12 | 2,621 | 2,643 | 2,615 | 2,629 | 955,200 |
| 2025/09/11 | 2,601 | 2,619 | 2,592 | 2,607 | 466,400 |
| 2025/09/10 | 2,613 | 2,622 | 2,592 | 2,602 | 481,800 |
| 2025/09/09 | 2,659 | 2,671 | 2,623 | 2,623 | 646,200 |
| 2025/09/08 | 2,653 | 2,659 | 2,630 | 2,659 | 671,000 |
| 2025/09/05 | 2,593 | 2,628 | 2,591 | 2,615 | 803,100 |
| 2025/09/04 | 2,580 | 2,587 | 2,563 | 2,584 | 727,000 |
| 2025/09/03 | 2,535 | 2,585 | 2,535 | 2,581 | 1,122,600 |
| 2025/09/02 | 2,527 | 2,561 | 2,527 | 2,540 | 719,600 |
| 2025/09/01 | 2,502 | 2,531 | 2,499 | 2,523 | 688,800 |
| 2025/08/29 | 2,510 | 2,523 | 2,498 | 2,508 | 628,700 |
| 2025/08/28 | 2,505 | 2,523 | 2,505 | 2,512 | 655,900 |
| 2025/08/27 | 2,513 | 2,523 | 2,503 | 2,521 | 763,100 |
| 2025/08/26 | 2,545 | 2,551 | 2,515 | 2,528 | 714,500 |
| 2025/08/25 | 2,558 | 2,593 | 2,550 | 2,555 | 527,100 |
| 2025/08/22 | 2,540 | 2,580 | 2,525 | 2,553 | 723,200 |
| 2025/08/21 | 2,539 | 2,547 | 2,517 | 2,523 | 549,900 |
| 2025/08/20 | 2,544 | 2,549 | 2,523 | 2,531 | 557,300 |
| 2025/08/19 | 2,565 | 2,580 | 2,552 | 2,554 | 526,600 |
| 2025/08/18 | 2,522 | 2,572 | 2,521 | 2,556 | 619,600 |
| 2025/08/15 | 2,540 | 2,551 | 2,523 | 2,523 | 557,000 |
| 2025/08/14 | 2,567 | 2,583 | 2,538 | 2,538 | 585,100 |
| 2025/08/13 | 2,598 | 2,614 | 2,575 | 2,589 | 645,600 |
| 2025/08/12 | 2,579 | 2,598 | 2,558 | 2,561 | 701,200 |
| 2025/08/08 | 2,506 | 2,561 | 2,486 | 2,552 | 1,047,200 |
| 2025/08/07 | 2,527 | 2,530 | 2,472 | 2,483 | 1,240,800 |
| 2025/08/06 | 2,569 | 2,583 | 2,550 | 2,577 | 955,500 |
| 2025/08/05 | 2,590 | 2,617 | 2,569 | 2,569 | 814,300 |
| 2025/08/04 | 2,570 | 2,581 | 2,552 | 2,578 | 763,900 |
| 2025/08/01 | 2,587 | 2,628 | 2,581 | 2,623 | 623,600 |
| 2025/07/31 | 2,543 | 2,578 | 2,538 | 2,578 | 1,554,000 |
| 2025/07/30 | 2,510 | 2,558 | 2,509 | 2,543 | 622,100 |
| 2025/07/29 | 2,509 | 2,534 | 2,501 | 2,529 | 511,200 |
| 2025/07/28 | 2,512 | 2,542 | 2,511 | 2,533 | 460,700 |
| 2025/07/25 | 2,560 | 2,561 | 2,514 | 2,514 | 541,300 |
| 2025/07/24 | 2,589 | 2,597 | 2,559 | 2,573 | 712,000 |
| 2025/07/23 | 2,510 | 2,597 | 2,501 | 2,575 | 940,500 |
| 2025/07/22 | 2,499 | 2,525 | 2,467 | 2,472 | 485,300 |
| 2025/07/18 | 2,525 | 2,528 | 2,499 | 2,504 | 585,100 |
| 2025/07/17 | 2,500 | 2,528 | 2,497 | 2,527 | 667,600 |
| 2025/07/16 | 2,510 | 2,529 | 2,496 | 2,510 | 685,400 |
| 2025/07/15 | 2,508 | 2,527 | 2,491 | 2,525 | 645,300 |
| 2025/07/14 | 2,494 | 2,522 | 2,494 | 2,509 | 556,900 |
| 2025/07/11 | 2,500 | 2,518 | 2,488 | 2,496 | 768,400 |
| 2025/07/10 | 2,503 | 2,509 | 2,461 | 2,485 | 1,352,800 |
| 2025/07/09 | 2,524 | 2,540 | 2,512 | 2,536 | 581,400 |
| 2025/07/08 | 2,495 | 2,520 | 2,488 | 2,497 | 787,500 |
| 2025/07/07 | 2,509 | 2,513 | 2,483 | 2,487 | 476,000 |
| 2025/07/04 | 2,563 | 2,565 | 2,523 | 2,523 | 504,500 |
| 2025/07/03 | 2,521 | 2,567 | 2,508 | 2,537 | 763,900 |
| 2025/07/02 | 2,466 | 2,523 | 2,461 | 2,519 | 903,300 |
| 2025/07/01 | 2,502 | 2,525 | 2,495 | 2,508 | 857,100 |
| 2025/06/30 | 2,500 | 2,518 | 2,481 | 2,491 | 821,600 |
| 2025/06/27 | 2,495 | 2,497 | 2,470 | 2,484 | 776,000 |
| 2025/06/26 | 2,431 | 2,462 | 2,431 | 2,458 | 697,700 |
| 2025/06/25 | 2,432 | 2,453 | 2,432 | 2,452 | 653,100 |
| 2025/06/24 | 2,450 | 2,454 | 2,424 | 2,426 | 548,000 |
| 2025/06/23 | 2,422 | 2,430 | 2,391 | 2,424 | 549,700 |
| 2025/06/20 | 2,429 | 2,447 | 2,419 | 2,430 | 1,767,800 |
| 2025/06/19 | 2,452 | 2,454 | 2,425 | 2,445 | 451,200 |
| 2025/06/18 | 2,423 | 2,454 | 2,422 | 2,449 | 685,800 |
| 2025/06/17 | 2,406 | 2,436 | 2,405 | 2,424 | 660,500 |
| 2025/06/16 | 2,409 | 2,416 | 2,391 | 2,406 | 653,800 |
| 2025/06/13 | 2,390 | 2,412 | 2,371 | 2,392 | 913,700 |
| 2025/06/12 | 2,458 | 2,463 | 2,403 | 2,422 | 890,900 |
| 2025/06/11 | 2,472 | 2,484 | 2,443 | 2,458 | 708,400 |
| 2025/06/10 | 2,416 | 2,457 | 2,414 | 2,434 | 861,400 |
| 2025/06/09 | 2,405 | 2,410 | 2,390 | 2,397 | 763,100 |
| 2025/06/06 | 2,416 | 2,416 | 2,382 | 2,396 | 937,800 |
| 2025/06/05 | 2,390 | 2,403 | 2,367 | 2,385 | 1,080,100 |
| 2025/06/04 | 2,389 | 2,419 | 2,376 | 2,415 | 898,700 |
| 2025/06/03 | 2,390 | 2,401 | 2,369 | 2,396 | 789,000 |