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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,027 | 3,077 | 2,988 | 3,015 | 961,700 |
| 2024/07/25 | 3,059 | 3,059 | 3,013 | 3,028 | 1,070,700 |
| 2024/07/24 | 3,140 | 3,158 | 3,102 | 3,103 | 1,059,000 |
| 2024/07/23 | 3,220 | 3,235 | 3,182 | 3,182 | 936,200 |
| 2024/07/22 | 3,190 | 3,213 | 3,145 | 3,172 | 753,000 |
| 2024/07/19 | 3,165 | 3,224 | 3,148 | 3,209 | 1,124,700 |
| 2024/07/18 | 3,136 | 3,185 | 3,130 | 3,152 | 1,149,500 |
| 2024/07/17 | 3,150 | 3,203 | 3,138 | 3,200 | 1,388,800 |
| 2024/07/16 | 3,055 | 3,148 | 3,036 | 3,147 | 1,492,700 |
| 2024/07/12 | 3,051 | 3,068 | 3,001 | 3,024 | 1,189,700 |
| 2024/07/11 | 3,100 | 3,129 | 3,053 | 3,064 | 969,000 |
| 2024/07/10 | 3,129 | 3,148 | 3,009 | 3,053 | 1,326,600 |
| 2024/07/09 | 3,065 | 3,110 | 3,048 | 3,070 | 1,024,900 |
| 2024/07/08 | 2,970 | 3,058 | 2,970 | 3,041 | 1,016,900 |
| 2024/07/05 | 3,029 | 3,029 | 2,991 | 3,000 | 564,400 |
| 2024/07/04 | 3,033 | 3,050 | 2,981 | 3,028 | 786,400 |
| 2024/07/03 | 2,985 | 3,031 | 2,961 | 3,028 | 1,089,500 |
| 2024/07/02 | 2,986 | 3,026 | 2,949 | 2,978 | 2,025,100 |
| 2024/07/01 | 2,928 | 2,930 | 2,882 | 2,901 | 1,424,700 |
| 2024/06/28 | 2,906 | 2,909 | 2,826 | 2,831 | 1,118,100 |
| 2024/06/27 | 2,863 | 2,883 | 2,838 | 2,881 | 1,056,200 |
| 2024/06/26 | 2,853 | 2,890 | 2,834 | 2,882 | 1,194,600 |
| 2024/06/25 | 2,820 | 2,860 | 2,792 | 2,828 | 1,304,000 |
| 2024/06/24 | 2,765 | 2,819 | 2,761 | 2,803 | 1,245,200 |
| 2024/06/21 | 2,796 | 2,796 | 2,738 | 2,739 | 1,214,900 |
| 2024/06/20 | 2,761 | 2,776 | 2,726 | 2,769 | 791,100 |
| 2024/06/19 | 2,802 | 2,818 | 2,745 | 2,759 | 739,500 |
| 2024/06/18 | 2,806 | 2,806 | 2,760 | 2,800 | 1,491,200 |
| 2024/06/17 | 2,907 | 2,930 | 2,778 | 2,778 | 1,114,900 |
| 2024/06/14 | 2,895 | 2,954 | 2,892 | 2,934 | 1,002,100 |
| 2024/06/13 | 2,927 | 2,928 | 2,857 | 2,897 | 1,175,200 |
| 2024/06/12 | 3,004 | 3,029 | 2,896 | 2,920 | 1,196,700 |
| 2024/06/11 | 3,024 | 3,029 | 2,987 | 3,029 | 1,145,000 |
| 2024/06/10 | 3,007 | 3,011 | 2,962 | 3,008 | 789,200 |
| 2024/06/07 | 2,967 | 3,009 | 2,954 | 3,008 | 985,600 |
| 2024/06/06 | 3,064 | 3,069 | 2,919 | 2,954 | 1,226,300 |
| 2024/06/05 | 3,054 | 3,071 | 3,013 | 3,025 | 948,200 |
| 2024/06/04 | 2,964 | 3,078 | 2,938 | 3,068 | 888,900 |
| 2024/06/03 | 3,012 | 3,056 | 2,994 | 3,029 | 737,500 |
| 2024/05/31 | 2,961 | 3,046 | 2,959 | 3,017 | 2,936,400 |
| 2024/05/30 | 2,895 | 2,956 | 2,882 | 2,935 | 885,200 |
| 2024/05/29 | 2,926 | 2,949 | 2,905 | 2,909 | 1,068,600 |
| 2024/05/28 | 2,926 | 2,933 | 2,895 | 2,904 | 512,800 |
| 2024/05/27 | 2,918 | 2,935 | 2,899 | 2,926 | 457,700 |
| 2024/05/24 | 2,851 | 2,916 | 2,841 | 2,895 | 726,100 |
| 2024/05/23 | 2,850 | 2,901 | 2,830 | 2,886 | 807,200 |
| 2024/05/22 | 2,900 | 2,908 | 2,845 | 2,845 | 928,500 |
| 2024/05/21 | 2,933 | 2,979 | 2,905 | 2,919 | 800,500 |
| 2024/05/20 | 2,881 | 2,951 | 2,881 | 2,906 | 557,000 |
| 2024/05/17 | 2,912 | 2,930 | 2,886 | 2,894 | 708,300 |
| 2024/05/16 | 2,935 | 2,976 | 2,901 | 2,931 | 1,061,300 |
| 2024/05/15 | 2,937 | 3,003 | 2,930 | 2,950 | 1,262,700 |
| 2024/05/14 | 2,886 | 2,941 | 2,835 | 2,923 | 1,485,200 |
| 2024/05/13 | 2,941 | 2,941 | 2,802 | 2,857 | 1,344,200 |
| 2024/05/10 | 3,100 | 3,125 | 2,943 | 2,956 | 2,057,300 |
| 2024/05/09 | 2,765 | 2,843 | 2,750 | 2,802 | 1,248,800 |
| 2024/05/08 | 2,816 | 2,819 | 2,764 | 2,767 | 944,100 |
| 2024/05/07 | 2,800 | 2,833 | 2,777 | 2,830 | 891,700 |
| 2024/05/02 | 2,778 | 2,799 | 2,753 | 2,790 | 697,500 |
| 2024/05/01 | 2,790 | 2,798 | 2,753 | 2,775 | 471,400 |
| 2024/04/30 | 2,795 | 2,823 | 2,766 | 2,802 | 870,000 |
| 2024/04/26 | 2,771 | 2,819 | 2,744 | 2,796 | 733,700 |
| 2024/04/25 | 2,853 | 2,871 | 2,784 | 2,784 | 803,000 |
| 2024/04/24 | 2,855 | 2,896 | 2,844 | 2,892 | 499,100 |
| 2024/04/23 | 2,820 | 2,866 | 2,806 | 2,846 | 503,200 |
| 2024/04/22 | 2,840 | 2,860 | 2,811 | 2,842 | 599,800 |
| 2024/04/19 | 2,810 | 2,838 | 2,777 | 2,792 | 1,027,400 |
| 2024/04/18 | 2,836 | 2,863 | 2,823 | 2,824 | 789,500 |
| 2024/04/17 | 2,876 | 2,891 | 2,850 | 2,863 | 720,500 |
| 2024/04/16 | 2,845 | 2,888 | 2,835 | 2,868 | 731,100 |
| 2024/04/15 | 2,844 | 2,917 | 2,827 | 2,917 | 664,100 |
| 2024/04/12 | 2,891 | 2,915 | 2,861 | 2,891 | 717,000 |
| 2024/04/11 | 2,860 | 2,868 | 2,836 | 2,860 | 926,300 |
| 2024/04/10 | 2,901 | 2,938 | 2,879 | 2,880 | 1,025,800 |
| 2024/04/09 | 2,915 | 2,978 | 2,908 | 2,974 | 1,425,800 |
| 2024/04/08 | 2,850 | 2,915 | 2,825 | 2,915 | 1,234,000 |
| 2024/04/05 | 2,814 | 2,837 | 2,776 | 2,812 | 837,100 |
| 2024/04/04 | 2,841 | 2,860 | 2,809 | 2,839 | 774,100 |
| 2024/04/03 | 2,790 | 2,842 | 2,787 | 2,817 | 1,028,700 |
| 2024/04/02 | 2,799 | 2,813 | 2,766 | 2,803 | 782,700 |
| 2024/04/01 | 2,827 | 2,830 | 2,763 | 2,801 | 477,700 |
| 2024/03/29 | 2,810 | 2,842 | 2,795 | 2,822 | 487,500 |
| 2024/03/28 | 2,844 | 2,844 | 2,784 | 2,799 | 859,500 |
| 2024/03/27 | 2,849 | 2,884 | 2,834 | 2,847 | 1,005,400 |
| 2024/03/26 | 2,835 | 2,863 | 2,829 | 2,842 | 1,406,500 |
| 2024/03/25 | 2,836 | 2,846 | 2,813 | 2,814 | 775,300 |
| 2024/03/22 | 2,819 | 2,854 | 2,787 | 2,836 | 1,059,300 |
| 2024/03/21 | 2,798 | 2,824 | 2,770 | 2,812 | 1,729,200 |
| 2024/03/19 | 2,641 | 2,738 | 2,637 | 2,721 | 1,367,000 |
| 2024/03/18 | 2,580 | 2,650 | 2,576 | 2,650 | 949,800 |
| 2024/03/15 | 2,529 | 2,548 | 2,508 | 2,541 | 1,129,100 |
| 2024/03/14 | 2,500 | 2,511 | 2,452 | 2,509 | 1,485,800 |
| 2024/03/13 | 2,520 | 2,553 | 2,465 | 2,479 | 992,900 |
| 2024/03/12 | 2,544 | 2,552 | 2,521 | 2,531 | 1,086,800 |
| 2024/03/11 | 2,576 | 2,583 | 2,500 | 2,550 | 965,400 |
| 2024/03/08 | 2,585 | 2,640 | 2,557 | 2,618 | 895,800 |
| 2024/03/07 | 2,676 | 2,680 | 2,565 | 2,598 | 1,200,500 |
| 2024/03/06 | 2,599 | 2,675 | 2,580 | 2,661 | 1,443,300 |
| 2024/03/05 | 2,582 | 2,604 | 2,543 | 2,595 | 1,578,200 |
| 2024/03/04 | 2,553 | 2,580 | 2,544 | 2,561 | 1,214,200 |
| 2024/03/01 | 2,532 | 2,543 | 2,503 | 2,523 | 839,700 |
| 2024/02/29 | 2,493 | 2,518 | 2,481 | 2,510 | 2,155,600 |
| 2024/02/28 | 2,477 | 2,494 | 2,471 | 2,490 | 1,068,400 |
| 2024/02/27 | 2,533 | 2,546 | 2,458 | 2,469 | 1,149,600 |
| 2024/02/26 | 2,563 | 2,580 | 2,502 | 2,515 | 1,177,000 |
| 2024/02/22 | 2,520 | 2,543 | 2,507 | 2,537 | 903,400 |
| 2024/02/21 | 2,477 | 2,524 | 2,477 | 2,516 | 844,900 |
| 2024/02/20 | 2,500 | 2,514 | 2,476 | 2,479 | 783,200 |
| 2024/02/19 | 2,565 | 2,579 | 2,486 | 2,503 | 838,100 |
| 2024/02/16 | 2,557 | 2,610 | 2,548 | 2,585 | 999,500 |
| 2024/02/15 | 2,600 | 2,604 | 2,514 | 2,524 | 899,600 |
| 2024/02/14 | 2,662 | 2,663 | 2,547 | 2,564 | 1,126,600 |
| 2024/02/13 | 2,634 | 2,680 | 2,617 | 2,653 | 1,282,900 |
| 2024/02/09 | 2,632 | 2,648 | 2,603 | 2,614 | 871,700 |
| 2024/02/08 | 2,651 | 2,671 | 2,624 | 2,658 | 912,800 |
| 2024/02/07 | 2,600 | 2,645 | 2,555 | 2,638 | 1,644,800 |
| 2024/02/06 | 2,570 | 2,574 | 2,510 | 2,515 | 1,310,500 |
| 2024/02/05 | 2,480 | 2,555 | 2,475 | 2,543 | 982,500 |
| 2024/02/02 | 2,468 | 2,483 | 2,453 | 2,460 | 781,600 |
| 2024/02/01 | 2,467 | 2,468 | 2,444 | 2,458 | 685,900 |
| 2024/01/31 | 2,434 | 2,485 | 2,434 | 2,484 | 1,111,900 |
| 2024/01/30 | 2,479 | 2,487 | 2,448 | 2,456 | 633,000 |
| 2024/01/29 | 2,471 | 2,475 | 2,454 | 2,467 | 770,500 |
| 2024/01/26 | 2,492 | 2,505 | 2,463 | 2,474 | 955,300 |
| 2024/01/25 | 2,510 | 2,539 | 2,504 | 2,514 | 605,200 |
| 2024/01/24 | 2,551 | 2,565 | 2,516 | 2,529 | 737,600 |
| 2024/01/23 | 2,563 | 2,600 | 2,549 | 2,565 | 954,300 |
| 2024/01/22 | 2,519 | 2,542 | 2,508 | 2,536 | 708,500 |
| 2024/01/19 | 2,552 | 2,563 | 2,479 | 2,499 | 1,137,000 |
| 2024/01/18 | 2,502 | 2,544 | 2,491 | 2,537 | 1,174,400 |
| 2024/01/17 | 2,491 | 2,534 | 2,473 | 2,493 | 1,326,300 |
| 2024/01/16 | 2,455 | 2,506 | 2,453 | 2,494 | 1,511,700 |
| 2024/01/15 | 2,356 | 2,439 | 2,356 | 2,439 | 964,600 |
| 2024/01/12 | 2,378 | 2,378 | 2,324 | 2,356 | 738,200 |
| 2024/01/11 | 2,354 | 2,370 | 2,342 | 2,349 | 1,044,100 |
| 2024/01/10 | 2,320 | 2,342 | 2,307 | 2,335 | 898,800 |
| 2024/01/09 | 2,280 | 2,307 | 2,272 | 2,295 | 1,505,100 |
| 2024/01/05 | 2,291 | 2,295 | 2,259 | 2,262 | 936,200 |
| 2024/01/04 | 2,250 | 2,283 | 2,214 | 2,281 | 1,167,200 |
| 2023/12/29 | 2,287 | 2,303 | 2,231 | 2,251 | 902,700 |
| 2023/12/28 | 2,282 | 2,291 | 2,272 | 2,287 | 525,200 |
| 2023/12/27 | 2,301 | 2,313 | 2,293 | 2,296 | 632,900 |
| 2023/12/26 | 2,291 | 2,293 | 2,271 | 2,287 | 536,300 |
| 2023/12/25 | 2,304 | 2,304 | 2,268 | 2,275 | 479,100 |
| 2023/12/22 | 2,288 | 2,302 | 2,268 | 2,281 | 1,115,600 |
| 2023/12/21 | 2,333 | 2,333 | 2,274 | 2,285 | 1,195,800 |
| 2023/12/20 | 2,377 | 2,392 | 2,350 | 2,356 | 1,061,000 |
| 2023/12/19 | 2,415 | 2,415 | 2,366 | 2,387 | 754,700 |
| 2023/12/18 | 2,439 | 2,439 | 2,374 | 2,387 | 1,096,500 |
| 2023/12/15 | 2,445 | 2,476 | 2,436 | 2,454 | 1,929,200 |
| 2023/12/14 | 2,504 | 2,524 | 2,422 | 2,426 | 953,800 |
| 2023/12/13 | 2,568 | 2,580 | 2,548 | 2,554 | 615,400 |
| 2023/12/12 | 2,578 | 2,607 | 2,558 | 2,562 | 708,900 |
| 2023/12/11 | 2,559 | 2,575 | 2,546 | 2,568 | 470,900 |
| 2023/12/08 | 2,556 | 2,574 | 2,512 | 2,528 | 1,429,400 |
| 2023/12/07 | 2,540 | 2,563 | 2,511 | 2,552 | 803,500 |
| 2023/12/06 | 2,506 | 2,558 | 2,491 | 2,545 | 803,800 |
| 2023/12/05 | 2,507 | 2,518 | 2,479 | 2,485 | 700,100 |
| 2023/12/04 | 2,517 | 2,534 | 2,477 | 2,487 | 614,700 |
| 2023/12/01 | 2,483 | 2,517 | 2,482 | 2,506 | 954,400 |
| 2023/11/30 | 2,463 | 2,504 | 2,439 | 2,496 | 1,922,100 |
| 2023/11/29 | 2,434 | 2,487 | 2,427 | 2,479 | 1,009,100 |
| 2023/11/28 | 2,464 | 2,479 | 2,418 | 2,445 | 639,600 |
| 2023/11/27 | 2,491 | 2,493 | 2,433 | 2,435 | 487,200 |
| 2023/11/24 | 2,482 | 2,498 | 2,464 | 2,496 | 821,400 |
| 2023/11/22 | 2,461 | 2,486 | 2,446 | 2,450 | 419,700 |
| 2023/11/21 | 2,461 | 2,486 | 2,436 | 2,465 | 745,900 |
| 2023/11/20 | 2,503 | 2,517 | 2,437 | 2,440 | 639,700 |
| 2023/11/17 | 2,482 | 2,510 | 2,480 | 2,504 | 532,000 |
| 2023/11/16 | 2,504 | 2,537 | 2,474 | 2,481 | 527,300 |
| 2023/11/15 | 2,497 | 2,562 | 2,484 | 2,540 | 991,800 |
| 2023/11/14 | 2,477 | 2,491 | 2,458 | 2,472 | 659,100 |
| 2023/11/13 | 2,463 | 2,479 | 2,454 | 2,466 | 324,500 |
| 2023/11/10 | 2,448 | 2,467 | 2,417 | 2,456 | 363,400 |
| 2023/11/09 | 2,444 | 2,475 | 2,407 | 2,460 | 580,300 |
| 2023/11/08 | 2,420 | 2,470 | 2,412 | 2,450 | 1,229,100 |
| 2023/11/07 | 2,434 | 2,460 | 2,377 | 2,388 | 720,700 |
| 2023/11/06 | 2,407 | 2,440 | 2,401 | 2,436 | 793,900 |
| 2023/11/02 | 2,386 | 2,390 | 2,368 | 2,377 | 404,300 |
| 2023/11/01 | 2,412 | 2,412 | 2,351 | 2,371 | 621,800 |
| 2023/10/31 | 2,315 | 2,345 | 2,307 | 2,339 | 739,300 |
| 2023/10/30 | 2,337 | 2,338 | 2,276 | 2,306 | 1,014,000 |
| 2023/10/27 | 2,358 | 2,390 | 2,337 | 2,382 | 615,000 |
| 2023/10/26 | 2,359 | 2,383 | 2,334 | 2,358 | 614,400 |
| 2023/10/25 | 2,353 | 2,371 | 2,347 | 2,357 | 439,500 |
| 2023/10/24 | 2,349 | 2,354 | 2,306 | 2,346 | 613,700 |
| 2023/10/23 | 2,365 | 2,367 | 2,345 | 2,351 | 452,600 |
| 2023/10/20 | 2,352 | 2,385 | 2,346 | 2,365 | 611,400 |
| 2023/10/19 | 2,306 | 2,372 | 2,306 | 2,367 | 710,000 |
| 2023/10/18 | 2,418 | 2,418 | 2,341 | 2,352 | 773,300 |
| 2023/10/17 | 2,392 | 2,411 | 2,375 | 2,387 | 622,200 |
| 2023/10/16 | 2,412 | 2,425 | 2,379 | 2,385 | 626,600 |
| 2023/10/13 | 2,391 | 2,436 | 2,391 | 2,413 | 664,200 |
| 2023/10/12 | 2,431 | 2,439 | 2,411 | 2,415 | 671,300 |
| 2023/10/11 | 2,430 | 2,433 | 2,406 | 2,417 | 683,700 |
| 2023/10/10 | 2,422 | 2,457 | 2,408 | 2,450 | 783,400 |
| 2023/10/06 | 2,400 | 2,408 | 2,382 | 2,388 | 654,500 |
| 2023/10/05 | 2,378 | 2,405 | 2,348 | 2,401 | 704,900 |
| 2023/10/04 | 2,337 | 2,390 | 2,333 | 2,368 | 903,800 |
| 2023/10/03 | 2,398 | 2,400 | 2,362 | 2,369 | 527,400 |