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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,440 | 2,446 | 2,399 | 2,400 | 747,900 |
| 2025/05/30 | 2,455 | 2,471 | 2,439 | 2,471 | 1,102,600 |
| 2025/05/29 | 2,433 | 2,483 | 2,433 | 2,467 | 775,600 |
| 2025/05/28 | 2,438 | 2,450 | 2,409 | 2,433 | 873,400 |
| 2025/05/27 | 2,427 | 2,430 | 2,394 | 2,409 | 654,900 |
| 2025/05/26 | 2,444 | 2,454 | 2,414 | 2,429 | 712,600 |
| 2025/05/23 | 2,425 | 2,456 | 2,418 | 2,439 | 1,111,200 |
| 2025/05/22 | 2,381 | 2,408 | 2,369 | 2,392 | 690,600 |
| 2025/05/21 | 2,445 | 2,464 | 2,399 | 2,399 | 915,500 |
| 2025/05/20 | 2,431 | 2,442 | 2,393 | 2,411 | 937,200 |
| 2025/05/19 | 2,439 | 2,447 | 2,423 | 2,432 | 471,400 |
| 2025/05/16 | 2,450 | 2,458 | 2,423 | 2,440 | 695,000 |
| 2025/05/15 | 2,418 | 2,465 | 2,416 | 2,450 | 856,500 |
| 2025/05/14 | 2,469 | 2,528 | 2,469 | 2,502 | 836,400 |
| 2025/05/13 | 2,485 | 2,505 | 2,463 | 2,498 | 1,096,900 |
| 2025/05/12 | 2,523 | 2,524 | 2,405 | 2,437 | 1,848,400 |
| 2025/05/09 | 2,569 | 2,576 | 2,538 | 2,565 | 892,100 |
| 2025/05/08 | 2,532 | 2,538 | 2,494 | 2,530 | 497,000 |
| 2025/05/07 | 2,535 | 2,550 | 2,496 | 2,516 | 799,000 |
| 2025/05/02 | 2,528 | 2,555 | 2,504 | 2,527 | 717,800 |
| 2025/05/01 | 2,505 | 2,533 | 2,493 | 2,531 | 555,800 |
| 2025/04/30 | 2,500 | 2,516 | 2,485 | 2,511 | 956,600 |
| 2025/04/28 | 2,484 | 2,500 | 2,466 | 2,490 | 596,800 |
| 2025/04/25 | 2,414 | 2,476 | 2,413 | 2,465 | 597,400 |
| 2025/04/24 | 2,450 | 2,496 | 2,437 | 2,437 | 883,000 |
| 2025/04/23 | 2,406 | 2,425 | 2,375 | 2,414 | 821,900 |
| 2025/04/22 | 2,280 | 2,336 | 2,273 | 2,330 | 632,800 |
| 2025/04/21 | 2,308 | 2,321 | 2,264 | 2,280 | 568,500 |
| 2025/04/18 | 2,358 | 2,358 | 2,332 | 2,351 | 343,200 |
| 2025/04/17 | 2,303 | 2,353 | 2,295 | 2,351 | 568,400 |
| 2025/04/16 | 2,354 | 2,376 | 2,316 | 2,338 | 568,600 |
| 2025/04/15 | 2,354 | 2,387 | 2,347 | 2,350 | 632,200 |
| 2025/04/14 | 2,366 | 2,419 | 2,360 | 2,369 | 663,700 |
| 2025/04/11 | 2,286 | 2,375 | 2,286 | 2,356 | 759,600 |
| 2025/04/10 | 2,561 | 2,571 | 2,436 | 2,454 | 790,500 |
| 2025/04/09 | 2,325 | 2,337 | 2,230 | 2,270 | 871,100 |
| 2025/04/08 | 2,326 | 2,397 | 2,290 | 2,378 | 1,126,100 |
| 2025/04/07 | 2,239 | 2,300 | 2,188 | 2,226 | 1,195,800 |
| 2025/04/04 | 2,498 | 2,552 | 2,405 | 2,449 | 887,600 |
| 2025/04/03 | 2,566 | 2,599 | 2,538 | 2,560 | 909,300 |
| 2025/04/02 | 2,688 | 2,701 | 2,656 | 2,685 | 821,200 |
| 2025/04/01 | 2,772 | 2,772 | 2,659 | 2,674 | 945,200 |
| 2025/03/31 | 2,717 | 2,724 | 2,679 | 2,694 | 1,128,200 |
| 2025/03/28 | 2,827 | 2,842 | 2,780 | 2,798 | 717,100 |
| 2025/03/27 | 2,846 | 2,872 | 2,831 | 2,872 | 936,500 |
| 2025/03/26 | 2,823 | 2,879 | 2,787 | 2,869 | 1,347,500 |
| 2025/03/25 | 2,837 | 2,867 | 2,824 | 2,833 | 687,500 |
| 2025/03/24 | 2,815 | 2,840 | 2,786 | 2,822 | 943,300 |
| 2025/03/21 | 2,855 | 2,877 | 2,822 | 2,841 | 1,902,200 |
| 2025/03/19 | 2,838 | 2,905 | 2,838 | 2,884 | 1,608,000 |
| 2025/03/18 | 2,799 | 2,818 | 2,782 | 2,788 | 764,600 |
| 2025/03/17 | 2,789 | 2,812 | 2,780 | 2,781 | 747,000 |
| 2025/03/14 | 2,723 | 2,789 | 2,711 | 2,753 | 1,292,900 |
| 2025/03/13 | 2,767 | 2,767 | 2,688 | 2,700 | 1,930,100 |
| 2025/03/12 | 2,697 | 2,770 | 2,697 | 2,742 | 1,877,900 |
| 2025/03/11 | 2,692 | 2,739 | 2,664 | 2,739 | 1,570,800 |
| 2025/03/10 | 2,757 | 2,776 | 2,715 | 2,765 | 1,441,100 |
| 2025/03/07 | 2,835 | 2,843 | 2,723 | 2,723 | 2,962,000 |
| 2025/03/06 | 2,747 | 2,811 | 2,740 | 2,799 | 2,186,500 |
| 2025/03/05 | 2,849 | 2,866 | 2,767 | 2,770 | 2,473,600 |
| 2025/03/04 | 2,867 | 2,938 | 2,860 | 2,873 | 2,006,200 |
| 2025/03/03 | 2,900 | 3,013 | 2,863 | 2,898 | 3,134,200 |
| 2025/02/28 | 2,850 | 2,947 | 2,837 | 2,881 | 21,870,900 |
| 2025/02/27 | 2,778 | 2,920 | 2,756 | 2,885 | 4,952,500 |
| 2025/02/26 | 2,614 | 2,630 | 2,585 | 2,617 | 2,916,400 |
| 2025/02/25 | 2,730 | 2,759 | 2,632 | 2,637 | 3,006,400 |
| 2025/02/21 | 2,603 | 2,779 | 2,603 | 2,749 | 1,889,700 |
| 2025/02/20 | 2,600 | 2,642 | 2,585 | 2,640 | 1,869,600 |
| 2025/02/19 | 2,634 | 2,681 | 2,609 | 2,632 | 1,004,800 |
| 2025/02/18 | 2,611 | 2,648 | 2,601 | 2,618 | 1,149,500 |
| 2025/02/17 | 2,640 | 2,650 | 2,613 | 2,643 | 1,322,500 |
| 2025/02/14 | 2,686 | 2,694 | 2,652 | 2,670 | 1,179,400 |
| 2025/02/13 | 2,682 | 2,698 | 2,650 | 2,686 | 1,981,800 |
| 2025/02/12 | 2,726 | 2,740 | 2,645 | 2,681 | 2,828,500 |
| 2025/02/10 | 2,768 | 2,769 | 2,683 | 2,687 | 1,533,100 |
| 2025/02/07 | 2,718 | 2,887 | 2,718 | 2,777 | 2,012,100 |
| 2025/02/06 | 2,697 | 2,700 | 2,632 | 2,640 | 945,200 |
| 2025/02/05 | 2,660 | 2,667 | 2,631 | 2,647 | 913,000 |
| 2025/02/04 | 2,666 | 2,679 | 2,613 | 2,631 | 950,600 |
| 2025/02/03 | 2,707 | 2,721 | 2,607 | 2,613 | 1,197,100 |
| 2025/01/31 | 2,740 | 2,761 | 2,725 | 2,744 | 1,079,100 |
| 2025/01/30 | 2,701 | 2,753 | 2,700 | 2,742 | 711,700 |
| 2025/01/29 | 2,720 | 2,744 | 2,711 | 2,735 | 617,200 |
| 2025/01/28 | 2,690 | 2,716 | 2,657 | 2,711 | 1,112,600 |
| 2025/01/27 | 2,660 | 2,714 | 2,654 | 2,697 | 892,800 |
| 2025/01/24 | 2,666 | 2,668 | 2,635 | 2,649 | 940,800 |
| 2025/01/23 | 2,623 | 2,642 | 2,597 | 2,625 | 856,400 |
| 2025/01/22 | 2,613 | 2,618 | 2,588 | 2,617 | 863,300 |
| 2025/01/21 | 2,605 | 2,614 | 2,587 | 2,613 | 670,900 |
| 2025/01/20 | 2,612 | 2,628 | 2,582 | 2,592 | 652,700 |
| 2025/01/17 | 2,602 | 2,615 | 2,572 | 2,576 | 967,700 |
| 2025/01/16 | 2,572 | 2,626 | 2,552 | 2,595 | 1,071,200 |
| 2025/01/15 | 2,620 | 2,620 | 2,546 | 2,561 | 1,174,800 |
| 2025/01/14 | 2,571 | 2,623 | 2,560 | 2,583 | 1,419,500 |
| 2025/01/10 | 2,604 | 2,637 | 2,550 | 2,555 | 1,097,700 |
| 2025/01/09 | 2,659 | 2,671 | 2,622 | 2,641 | 909,100 |
| 2025/01/08 | 2,655 | 2,682 | 2,642 | 2,671 | 1,007,900 |
| 2025/01/07 | 2,636 | 2,665 | 2,615 | 2,652 | 974,800 |
| 2025/01/06 | 2,702 | 2,726 | 2,606 | 2,620 | 1,306,100 |
| 2024/12/30 | 2,745 | 2,748 | 2,683 | 2,698 | 899,800 |
| 2024/12/27 | 2,728 | 2,747 | 2,703 | 2,745 | 529,700 |
| 2024/12/26 | 2,701 | 2,723 | 2,689 | 2,723 | 498,700 |
| 2024/12/25 | 2,701 | 2,704 | 2,655 | 2,691 | 461,300 |
| 2024/12/24 | 2,721 | 2,736 | 2,693 | 2,709 | 602,900 |
| 2024/12/23 | 2,760 | 2,768 | 2,720 | 2,738 | 624,800 |
| 2024/12/20 | 2,726 | 2,757 | 2,719 | 2,732 | 1,066,900 |
| 2024/12/19 | 2,660 | 2,731 | 2,660 | 2,710 | 582,900 |
| 2024/12/18 | 2,727 | 2,750 | 2,717 | 2,730 | 654,100 |
| 2024/12/17 | 2,717 | 2,796 | 2,711 | 2,728 | 1,246,300 |
| 2024/12/16 | 2,717 | 2,731 | 2,689 | 2,705 | 543,600 |
| 2024/12/13 | 2,700 | 2,738 | 2,691 | 2,718 | 729,800 |
| 2024/12/12 | 2,750 | 2,772 | 2,729 | 2,730 | 761,900 |
| 2024/12/11 | 2,720 | 2,748 | 2,718 | 2,721 | 707,600 |
| 2024/12/10 | 2,738 | 2,740 | 2,694 | 2,718 | 893,400 |
| 2024/12/09 | 2,715 | 2,735 | 2,694 | 2,706 | 818,200 |
| 2024/12/06 | 2,683 | 2,710 | 2,683 | 2,701 | 536,100 |
| 2024/12/05 | 2,674 | 2,746 | 2,674 | 2,686 | 1,230,800 |
| 2024/12/04 | 2,693 | 2,705 | 2,644 | 2,654 | 851,700 |
| 2024/12/03 | 2,686 | 2,712 | 2,671 | 2,689 | 994,100 |
| 2024/12/02 | 2,652 | 2,679 | 2,638 | 2,664 | 611,700 |
| 2024/11/29 | 2,653 | 2,674 | 2,632 | 2,635 | 547,100 |
| 2024/11/28 | 2,698 | 2,707 | 2,631 | 2,646 | 534,900 |
| 2024/11/27 | 2,711 | 2,723 | 2,684 | 2,703 | 675,600 |
| 2024/11/26 | 2,712 | 2,741 | 2,687 | 2,723 | 648,800 |
| 2024/11/25 | 2,773 | 2,794 | 2,735 | 2,762 | 1,620,400 |
| 2024/11/22 | 2,710 | 2,785 | 2,703 | 2,752 | 665,700 |
| 2024/11/21 | 2,715 | 2,744 | 2,692 | 2,692 | 780,800 |
| 2024/11/20 | 2,699 | 2,727 | 2,691 | 2,707 | 654,700 |
| 2024/11/19 | 2,701 | 2,720 | 2,685 | 2,702 | 858,300 |
| 2024/11/18 | 2,639 | 2,704 | 2,622 | 2,691 | 983,200 |
| 2024/11/15 | 2,710 | 2,715 | 2,661 | 2,665 | 1,110,200 |
| 2024/11/14 | 2,749 | 2,785 | 2,695 | 2,695 | 870,500 |
| 2024/11/13 | 2,763 | 2,788 | 2,743 | 2,749 | 1,278,100 |
| 2024/11/12 | 2,801 | 2,831 | 2,738 | 2,753 | 1,283,700 |
| 2024/11/11 | 2,957 | 2,962 | 2,791 | 2,791 | 1,642,400 |
| 2024/11/08 | 3,121 | 3,124 | 3,054 | 3,092 | 1,175,100 |
| 2024/11/07 | 3,078 | 3,120 | 3,048 | 3,101 | 1,028,900 |
| 2024/11/06 | 3,050 | 3,081 | 3,035 | 3,040 | 710,500 |
| 2024/11/05 | 2,986 | 3,014 | 2,973 | 3,014 | 921,400 |
| 2024/11/01 | 2,950 | 2,991 | 2,940 | 2,961 | 642,800 |
| 2024/10/31 | 3,000 | 3,036 | 2,972 | 3,011 | 963,800 |
| 2024/10/30 | 3,002 | 3,037 | 2,991 | 2,997 | 1,205,000 |
| 2024/10/29 | 2,988 | 2,999 | 2,962 | 2,995 | 455,600 |
| 2024/10/28 | 2,954 | 2,999 | 2,940 | 2,984 | 524,900 |
| 2024/10/25 | 2,980 | 2,980 | 2,933 | 2,954 | 590,700 |
| 2024/10/24 | 2,916 | 2,984 | 2,896 | 2,964 | 975,200 |
| 2024/10/23 | 2,997 | 3,040 | 2,947 | 2,948 | 566,800 |
| 2024/10/22 | 3,039 | 3,049 | 2,991 | 3,003 | 731,300 |
| 2024/10/21 | 3,020 | 3,044 | 2,990 | 3,020 | 692,300 |
| 2024/10/18 | 3,046 | 3,075 | 3,023 | 3,023 | 919,300 |
| 2024/10/17 | 3,009 | 3,038 | 2,995 | 3,020 | 789,100 |
| 2024/10/16 | 2,970 | 3,029 | 2,950 | 3,009 | 862,000 |
| 2024/10/15 | 3,000 | 3,029 | 2,990 | 3,010 | 768,200 |
| 2024/10/11 | 2,950 | 2,970 | 2,939 | 2,963 | 543,800 |
| 2024/10/10 | 3,013 | 3,015 | 2,962 | 2,968 | 532,800 |
| 2024/10/09 | 2,973 | 2,990 | 2,952 | 2,964 | 544,900 |
| 2024/10/08 | 2,970 | 2,987 | 2,958 | 2,972 | 692,500 |
| 2024/10/07 | 2,994 | 3,005 | 2,951 | 2,998 | 736,100 |
| 2024/10/04 | 2,919 | 2,942 | 2,912 | 2,934 | 683,000 |
| 2024/10/03 | 2,899 | 2,916 | 2,886 | 2,905 | 784,100 |
| 2024/10/02 | 2,786 | 2,847 | 2,786 | 2,827 | 1,011,800 |
| 2024/10/01 | 2,809 | 2,847 | 2,784 | 2,847 | 695,700 |
| 2024/09/30 | 2,776 | 2,804 | 2,753 | 2,780 | 1,097,600 |
| 2024/09/27 | 2,858 | 2,914 | 2,814 | 2,909 | 860,600 |
| 2024/09/26 | 2,818 | 2,896 | 2,814 | 2,886 | 1,345,000 |
| 2024/09/25 | 2,792 | 2,834 | 2,770 | 2,794 | 977,700 |
| 2024/09/24 | 2,828 | 2,863 | 2,777 | 2,785 | 1,016,600 |
| 2024/09/20 | 2,778 | 2,807 | 2,758 | 2,792 | 1,871,400 |
| 2024/09/19 | 2,830 | 2,849 | 2,757 | 2,757 | 1,256,600 |
| 2024/09/18 | 2,783 | 2,812 | 2,768 | 2,784 | 768,500 |
| 2024/09/17 | 2,725 | 2,778 | 2,706 | 2,770 | 1,048,900 |
| 2024/09/13 | 2,794 | 2,797 | 2,708 | 2,716 | 916,400 |
| 2024/09/12 | 2,829 | 2,834 | 2,773 | 2,810 | 699,500 |
| 2024/09/11 | 2,785 | 2,799 | 2,719 | 2,756 | 868,100 |
| 2024/09/10 | 2,755 | 2,822 | 2,740 | 2,792 | 913,700 |
| 2024/09/09 | 2,713 | 2,771 | 2,685 | 2,766 | 1,016,900 |
| 2024/09/06 | 2,794 | 2,823 | 2,752 | 2,778 | 1,078,500 |
| 2024/09/05 | 2,800 | 2,860 | 2,750 | 2,815 | 1,248,000 |
| 2024/09/04 | 2,756 | 2,844 | 2,740 | 2,825 | 1,244,500 |
| 2024/09/03 | 2,813 | 2,894 | 2,812 | 2,856 | 1,078,300 |
| 2024/09/02 | 2,746 | 2,803 | 2,732 | 2,802 | 777,700 |
| 2024/08/30 | 2,692 | 2,712 | 2,688 | 2,701 | 2,018,900 |
| 2024/08/29 | 2,706 | 2,706 | 2,674 | 2,691 | 647,900 |
| 2024/08/28 | 2,690 | 2,712 | 2,674 | 2,706 | 567,800 |
| 2024/08/27 | 2,712 | 2,734 | 2,693 | 2,707 | 707,800 |
| 2024/08/26 | 2,712 | 2,726 | 2,692 | 2,699 | 595,600 |
| 2024/08/23 | 2,728 | 2,758 | 2,721 | 2,740 | 513,600 |
| 2024/08/22 | 2,749 | 2,760 | 2,717 | 2,728 | 775,800 |
| 2024/08/21 | 2,678 | 2,759 | 2,675 | 2,756 | 741,500 |
| 2024/08/20 | 2,736 | 2,760 | 2,709 | 2,744 | 782,400 |
| 2024/08/19 | 2,769 | 2,787 | 2,678 | 2,686 | 816,300 |