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
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
2023/10/02 2,434 2,448 2,398 2,403 521,300
2023/09/29 2,381 2,443 2,374 2,409 775,000
2023/09/28 2,405 2,430 2,393 2,400 533,600
2023/09/27 2,419 2,452 2,397 2,444 766,200
2023/09/26 2,469 2,469 2,437 2,444 645,700
2023/09/25 2,452 2,477 2,449 2,469 419,200
2023/09/22 2,422 2,467 2,416 2,446 624,900
2023/09/21 2,484 2,490 2,442 2,453 452,800
2023/09/20 2,540 2,540 2,475 2,477 805,500
2023/09/19 2,504 2,542 2,503 2,535 1,182,100
2023/09/15 2,489 2,500 2,447 2,475 2,551,500
2023/09/14 2,467 2,527 2,454 2,504 1,834,900
2023/09/13 2,455 2,479 2,450 2,453 824,000
2023/09/12 2,427 2,464 2,412 2,460 856,800
2023/09/11 2,438 2,445 2,417 2,429 391,900
2023/09/08 2,453 2,460 2,423 2,432 850,400
2023/09/07 2,459 2,482 2,449 2,453 617,700
2023/09/06 2,464 2,485 2,455 2,466 630,200
2023/09/05 2,474 2,484 2,451 2,464 632,200
2023/09/04 2,482 2,487 2,461 2,474 627,700
2023/09/01 2,478 2,508 2,469 2,481 583,700
2023/08/31 2,490 2,495 2,455 2,469 1,666,600
2023/08/30 2,481 2,502 2,471 2,484 642,200
2023/08/29 2,478 2,483 2,462 2,465 460,700
2023/08/28 2,460 2,478 2,444 2,476 468,600
2023/08/25 2,417 2,452 2,412 2,433 561,600
2023/08/24 2,449 2,462 2,436 2,443 480,600
2023/08/23 2,426 2,463 2,423 2,459 552,700
2023/08/22 2,434 2,445 2,417 2,426 617,700
2023/08/21 2,439 2,449 2,413 2,416 669,600
2023/08/18 2,450 2,459 2,398 2,413 1,204,100
2023/08/17 2,520 2,520 2,437 2,468 1,059,800
2023/08/16 2,523 2,543 2,513 2,525 656,500
2023/08/15 2,581 2,597 2,538 2,545 1,153,000
2023/08/14 2,551 2,596 2,544 2,581 1,568,600
2023/08/10 2,548 2,565 2,520 2,543 1,306,100
2023/08/09 2,514 2,575 2,504 2,561 2,178,400
2023/08/08 2,450 2,555 2,401 2,537 4,072,800
2023/08/07 2,161 2,191 2,157 2,191 1,274,800
2023/08/04 2,180 2,184 2,159 2,176 564,600
2023/08/03 2,202 2,206 2,169 2,180 696,400
2023/08/02 2,214 2,248 2,207 2,226 656,000
2023/08/01 2,205 2,237 2,199 2,232 864,800
2023/07/31 2,217 2,229 2,200 2,214 1,022,900
2023/07/28 2,196 2,233 2,168 2,197 1,084,800
2023/07/27 2,234 2,239 2,203 2,230 715,900
2023/07/26 2,224 2,239 2,207 2,236 620,900
2023/07/25 2,234 2,235 2,216 2,224 645,300
2023/07/24 2,222 2,230 2,211 2,221 794,900
2023/07/21 2,195 2,234 2,189 2,212 944,900
2023/07/20 2,179 2,215 2,176 2,207 1,191,300
2023/07/19 2,155 2,172 2,146 2,172 891,600
2023/07/18 2,114 2,149 2,107 2,149 1,322,000
2023/07/14 2,102 2,121 2,079 2,104 753,500
2023/07/13 2,095 2,120 2,080 2,110 1,104,300
2023/07/12 2,096 2,098 2,065 2,084 970,100
2023/07/11 2,091 2,110 2,080 2,085 1,464,500
2023/07/10 2,059 2,086 2,031 2,075 1,807,100
2023/07/07 2,035 2,051 1,998 2,009 1,237,500
2023/07/06 2,020 2,047 2,007 2,040 1,681,100
2023/07/05 2,038 2,048 2,020 2,030 1,393,600
2023/07/04 2,129 2,136 2,038 2,041 1,982,900

このページの先頭へ