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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,775 | 3,787 | 3,725 | 3,752 | 766,500 |
| 2026/06/25 | 3,784 | 3,794 | 3,746 | 3,763 | 510,900 |
| 2026/06/24 | 3,774 | 3,797 | 3,704 | 3,714 | 643,500 |
| 2026/06/23 | 3,800 | 3,836 | 3,780 | 3,780 | 901,000 |
| 2026/06/22 | 3,812 | 3,883 | 3,792 | 3,836 | 716,400 |
| 2026/06/19 | 3,819 | 3,822 | 3,744 | 3,777 | 820,000 |
| 2026/06/18 | 3,834 | 3,870 | 3,810 | 3,819 | 483,100 |
| 2026/06/17 | 3,868 | 3,868 | 3,761 | 3,818 | 556,400 |
| 2026/06/16 | 3,824 | 3,833 | 3,755 | 3,770 | 624,800 |
| 2026/06/15 | 3,842 | 3,848 | 3,780 | 3,824 | 682,900 |
| 2026/06/12 | 3,860 | 3,901 | 3,772 | 3,772 | 853,400 |
| 2026/06/11 | 3,764 | 3,799 | 3,707 | 3,799 | 768,800 |
| 2026/06/10 | 3,865 | 3,882 | 3,790 | 3,793 | 790,100 |
| 2026/06/09 | 3,800 | 3,924 | 3,739 | 3,894 | 1,221,900 |
| 2026/06/08 | 3,724 | 3,797 | 3,698 | 3,730 | 969,000 |
| 2026/06/05 | 3,805 | 3,814 | 3,744 | 3,786 | 624,600 |
| 2026/06/04 | 3,793 | 3,843 | 3,755 | 3,805 | 578,600 |
| 2026/06/03 | 3,809 | 3,860 | 3,777 | 3,814 | 784,600 |
| 2026/06/02 | 3,688 | 3,751 | 3,672 | 3,744 | 599,400 |
| 2026/06/01 | 3,719 | 3,756 | 3,643 | 3,728 | 711,400 |
| 2026/05/29 | 3,720 | 3,780 | 3,705 | 3,753 | 1,363,300 |
| 2026/05/28 | 3,648 | 3,696 | 3,638 | 3,696 | 769,600 |
| 2026/05/27 | 3,635 | 3,734 | 3,615 | 3,645 | 954,200 |
| 2026/05/26 | 3,610 | 3,628 | 3,576 | 3,617 | 545,800 |
| 2026/05/25 | 3,584 | 3,640 | 3,562 | 3,610 | 847,800 |
| 2026/05/22 | 3,475 | 3,504 | 3,450 | 3,488 | 512,600 |
| 2026/05/21 | 3,530 | 3,545 | 3,455 | 3,455 | 663,100 |
| 2026/05/20 | 3,520 | 3,530 | 3,459 | 3,499 | 725,300 |
| 2026/05/19 | 3,540 | 3,543 | 3,479 | 3,518 | 716,600 |
| 2026/05/18 | 3,528 | 3,549 | 3,477 | 3,511 | 711,600 |
| 2026/05/15 | 3,496 | 3,596 | 3,486 | 3,527 | 1,159,700 |
| 2026/05/14 | 3,470 | 3,525 | 3,453 | 3,486 | 674,400 |
| 2026/05/13 | 3,436 | 3,486 | 3,418 | 3,450 | 1,063,500 |
| 2026/05/12 | 3,480 | 3,508 | 3,415 | 3,451 | 1,190,100 |
| 2026/05/11 | 3,428 | 3,560 | 3,404 | 3,480 | 2,433,300 |
| 2026/05/08 | 3,085 | 3,230 | 3,076 | 3,225 | 1,434,500 |
| 2026/05/07 | 3,057 | 3,129 | 3,029 | 3,119 | 1,104,100 |
| 2026/05/01 | 2,959 | 2,996 | 2,935 | 2,980 | 575,700 |
| 2026/04/30 | 2,982 | 3,004 | 2,956 | 2,984 | 934,100 |
| 2026/04/28 | 2,944 | 2,972 | 2,923 | 2,960 | 651,800 |
| 2026/04/27 | 2,917 | 2,948 | 2,895 | 2,923 | 615,700 |
| 2026/04/24 | 2,955 | 2,967 | 2,876 | 2,895 | 1,079,600 |
| 2026/04/23 | 3,040 | 3,040 | 2,956 | 2,974 | 723,800 |
| 2026/04/22 | 3,076 | 3,081 | 3,041 | 3,057 | 606,600 |
| 2026/04/21 | 3,088 | 3,090 | 3,060 | 3,062 | 425,700 |
| 2026/04/20 | 3,126 | 3,134 | 3,082 | 3,083 | 505,400 |
| 2026/04/17 | 3,092 | 3,103 | 3,067 | 3,097 | 405,800 |
| 2026/04/16 | 3,112 | 3,130 | 3,085 | 3,093 | 459,500 |
| 2026/04/15 | 3,102 | 3,112 | 3,085 | 3,092 | 512,600 |
| 2026/04/14 | 3,050 | 3,063 | 3,036 | 3,042 | 695,700 |
| 2026/04/13 | 3,053 | 3,072 | 3,038 | 3,043 | 672,600 |
| 2026/04/10 | 3,076 | 3,102 | 3,055 | 3,055 | 563,700 |
| 2026/04/09 | 3,100 | 3,103 | 3,050 | 3,053 | 545,800 |
| 2026/04/08 | 3,111 | 3,113 | 3,064 | 3,076 | 656,300 |
| 2026/04/07 | 3,018 | 3,030 | 2,992 | 3,014 | 416,800 |
| 2026/04/06 | 3,008 | 3,040 | 2,993 | 3,013 | 487,700 |
| 2026/04/03 | 2,958 | 2,978 | 2,935 | 2,978 | 373,300 |
| 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 |