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
1992/12/30 435 438 430 438 35,000
1992/12/29 412 437 412 435 53,000
1992/12/28 410 412 410 412 37,000
1992/12/25 416 425 410 410 37,000
1992/12/24 420 425 420 421 44,000
1992/12/22 425 425 421 425 19,000
1992/12/21 431 432 425 425 38,000
1992/12/18 415 436 411 436 156,000
1992/12/17 410 420 410 420 45,000
1992/12/16 430 430 410 410 46,000
1992/12/15 425 435 420 435 46,000
1992/12/14 435 440 435 435 60,000
1992/12/11 425 440 425 440 138,000
1992/12/10 409 434 409 434 262,000
1992/12/09 405 410 405 409 74,000
1992/12/08 410 414 407 407 149,000
1992/12/07 420 420 410 410 16,000
1992/12/04 431 431 424 424 21,000
1992/12/03 435 438 431 431 83,000
1992/12/02 445 445 436 440 78,000
1992/12/01 435 450 435 445 41,000
1992/11/30 433 440 428 440 60,000
1992/11/27 429 430 420 428 111,000
1992/11/26 434 434 425 434 56,000
1992/11/25 425 429 425 429 62,000
1992/11/24 416 430 416 425 17,000
1992/11/20 419 429 416 416 50,000
1992/11/19 424 430 423 429 105,000
1992/11/18 396 424 396 424 46,000
1992/11/17 396 400 396 396 21,000
1992/11/16 400 417 400 401 30,000
1992/11/13 413 413 405 405 78,000
1992/11/12 427 427 415 420 77,000
1992/11/11 427 430 427 430 56,000
1992/11/10 427 430 427 427 109,000
1992/11/09 426 427 417 417 68,000
1992/11/06 432 432 427 427 101,000
1992/11/05 438 443 436 437 34,000
1992/11/04 436 444 436 440 80,000
1992/11/02 449 449 439 445 64,000
1992/10/30 445 450 445 445 72,000
1992/10/29 458 458 445 445 121,000
1992/10/28 435 453 435 453 91,000
1992/10/27 440 440 436 438 64,000
1992/10/26 450 455 440 440 72,000
1992/10/23 460 460 441 450 75,000
1992/10/22 437 460 435 460 54,000
1992/10/21 435 435 433 435 30,000
1992/10/20 445 445 430 430 90,000
1992/10/19 445 445 430 445 127,000
1992/10/16 465 465 445 445 286,000
1992/10/15 477 479 460 465 250,000
1992/10/14 480 485 469 477 421,000
1992/10/13 458 481 458 476 639,000
1992/10/12 455 460 452 458 138,000
1992/10/09 447 464 437 464 250,000
1992/10/08 443 447 433 447 236,000
1992/10/07 420 440 415 428 93,000
1992/10/06 405 415 405 415 42,000
1992/10/05 415 416 402 405 68,000
1992/10/02 421 428 415 416 83,000
1992/10/01 420 420 420 420 43,000
1992/09/30 418 434 418 434 91,000
1992/09/29 430 430 417 417 86,000
1992/09/28 443 445 431 435 134,000
1992/09/25 462 462 450 453 234,000
1992/09/24 455 464 450 460 206,000
1992/09/22 423 465 420 460 288,000
1992/09/21 426 426 416 418 41,000
1992/09/18 420 420 411 416 85,000
1992/09/17 408 420 408 410 63,000
1992/09/16 439 439 408 408 69,000
1992/09/14 449 449 440 440 52,000
1992/09/11 467 467 442 447 220,000
1992/09/10 450 469 450 469 408,000
1992/09/09 410 410 400 405 70,000
1992/09/08 415 415 410 410 61,000
1992/09/07 419 419 405 410 18,000
1992/09/04 425 430 418 420 90,000
1992/09/03 395 425 395 425 151,000
1992/09/02 395 395 385 385 40,000
1992/09/01 419 419 396 396 74,000
1992/08/31 410 434 407 420 112,000
1992/08/28 399 415 399 405 102,000
1992/08/27 385 400 385 399 117,000
1992/08/26 385 398 380 388 33,000
1992/08/25 370 386 370 380 82,000
1992/08/24 367 372 351 372 132,000
1992/08/21 350 360 341 351 167,000
1992/08/20 343 366 343 360 132,000
1992/08/19 350 350 340 343 58,000
1992/08/18 350 351 340 340 82,000
1992/08/17 351 351 350 351 115,000
1992/08/14 332 351 332 351 49,000
1992/08/13 330 335 325 335 31,000
1992/08/12 335 335 330 330 49,000
1992/08/11 351 351 340 340 55,000
1992/08/10 365 365 341 346 99,000
1992/08/07 370 370 353 360 79,000
1992/08/06 370 370 370 370 12,000
1992/08/05 395 395 390 390 9,000
1992/08/04 399 400 392 400 28,000
1992/08/03 396 400 396 400 97,000
1992/07/31 370 400 370 400 58,000
1992/07/30 385 390 385 385 48,000
1992/07/29 375 378 370 378 65,000
1992/07/28 385 390 380 380 55,000
1992/07/27 377 381 376 376 68,000
1992/07/24 371 372 360 363 108,000
1992/07/23 380 385 380 385 74,000
1992/07/22 379 379 375 375 20,000
1992/07/21 389 399 389 395 38,000
1992/07/20 409 409 399 399 45,000
1992/07/17 405 409 404 409 129,000
1992/07/16 411 417 405 405 92,000
1992/07/15 411 413 411 411 69,000
1992/07/14 410 415 410 411 63,000
1992/07/13 390 410 390 410 60,000
1992/07/10 391 396 390 390 119,000
1992/07/09 390 396 390 390 210,000
1992/07/08 395 395 384 390 165,000
1992/07/07 390 390 390 390 19,000
1992/07/06 396 398 396 398 40,000
1992/07/03 418 427 418 418 114,000
1992/07/02 400 410 393 410 35,000
1992/07/01 410 410 385 400 72,000
1992/06/30 390 410 390 410 69,000
1992/06/29 390 390 385 390 46,000
1992/06/26 390 390 385 390 32,000
1992/06/25 381 385 381 385 40,000
1992/06/24 404 405 381 381 92,000
1992/06/23 399 401 399 400 79,000
1992/06/22 401 401 400 400 83,000
1992/06/19 408 416 398 400 279,000
1992/06/18 420 420 407 408 87,000
1992/06/17 445 445 425 425 57,000
1992/06/16 445 450 445 445 31,000
1992/06/15 465 465 450 450 83,000
1992/06/12 470 470 460 465 72,000
1992/06/11 463 470 460 470 81,000
1992/06/10 450 470 450 463 96,000
1992/06/09 449 454 445 450 62,000
1992/06/08 451 451 446 447 96,000
1992/06/05 446 448 440 446 124,000
1992/06/04 473 475 451 451 109,000
1992/06/03 447 478 447 474 321,000
1992/06/02 435 448 435 445 71,000
1992/06/01 438 442 434 434 55,000
1992/05/29 437 445 435 438 78,000
1992/05/28 425 430 425 430 26,000
1992/05/27 440 440 426 426 69,000
1992/05/26 440 445 440 440 97,000
1992/05/25 425 440 425 437 135,000
1992/05/22 428 430 425 428 21,000
1992/05/21 432 444 430 438 102,000
1992/05/20 425 434 419 430 68,000
1992/05/19 413 425 413 425 83,000
1992/05/18 420 420 412 412 42,000
1992/05/15 435 435 418 418 85,000
1992/05/14 444 447 435 440 120,000
1992/05/13 450 450 445 445 149,000
1992/05/12 449 450 447 450 107,000
1992/05/11 434 444 433 434 77,000
1992/05/08 434 449 430 449 181,000
1992/05/07 435 450 435 449 220,000
1992/05/06 423 430 423 430 59,000
1992/05/01 421 428 421 423 86,000
1992/04/30 430 430 420 421 163,000
1992/04/28 419 430 416 430 260,000
1992/04/27 397 397 381 384 89,000
1992/04/24 403 405 392 392 70,000
1992/04/23 405 405 395 404 117,000
1992/04/22 396 405 396 404 212,000
1992/04/21 395 405 395 401 67,000
1992/04/20 415 416 395 395 178,000
1992/04/17 411 416 406 415 171,000
1992/04/16 385 400 385 396 134,000
1992/04/15 357 379 357 375 76,000
1992/04/14 348 353 348 353 90,000
1992/04/13 360 360 348 348 123,000
1992/04/10 342 362 342 355 144,000
1992/04/09 346 350 339 342 182,000
1992/04/08 351 355 345 346 168,000
1992/04/07 360 365 350 350 108,000
1992/04/06 352 360 350 360 154,000
1992/04/03 360 365 340 350 303,000
1992/04/02 351 370 351 370 357,000
1992/03/31 445 448 440 440 107,000
1992/03/30 448 448 443 444 60,000
1992/03/27 448 448 446 446 138,000
1992/03/26 446 450 446 446 124,000
1992/03/25 452 458 442 442 82,000
1992/03/24 460 460 452 452 43,000
1992/03/23 460 463 460 460 85,000
1992/03/19 455 474 455 460 134,000
1992/03/18 462 464 445 455 202,000
1992/03/17 466 467 462 464 167,000
1992/03/16 465 472 465 466 35,000
1992/03/13 468 473 465 465 74,000
1992/03/12 460 475 460 475 152,000
1992/03/11 468 468 460 460 70,000
1992/03/10 475 475 475 475 30,000
1992/03/09 483 483 478 480 58,000
1992/03/06 460 473 460 473 34,000
1992/03/05 484 485 476 476 54,000
1992/03/04 484 484 480 484 65,000
1992/03/03 500 500 484 484 40,000
1992/03/02 510 510 500 500 32,000
1992/02/28 489 500 485 500 117,000
1992/02/27 495 495 485 485 36,000
1992/02/26 487 495 481 495 36,000
1992/02/25 472 486 472 486 137,000
1992/02/24 478 478 472 472 3,000
1992/02/21 471 473 470 472 20,000
1992/02/20 475 475 460 470 98,000
1992/02/19 471 475 465 470 71,000
1992/02/18 473 473 471 471 29,000
1992/02/17 473 473 471 473 25,000
1992/02/14 492 492 471 473 88,000
1992/02/13 492 492 480 492 53,000
1992/02/12 502 502 492 492 54,000
1992/02/10 510 514 491 492 29,000
1992/02/07 515 520 490 495 44,000
1992/02/06 514 515 514 514 28,000
1992/02/05 515 515 501 502 62,000
1992/02/04 505 505 500 501 65,000
1992/02/03 510 515 500 500 109,000
1992/01/31 481 501 478 500 70,000
1992/01/30 455 479 455 471 104,000
1992/01/29 455 460 450 450 121,000
1992/01/28 460 460 450 450 207,000
1992/01/27 466 466 460 461 65,000
1992/01/24 485 485 470 471 110,000
1992/01/23 485 486 480 481 36,000
1992/01/22 475 485 470 480 53,000
1992/01/21 485 488 475 475 41,000
1992/01/20 500 500 475 475 58,000
1992/01/17 485 500 485 495 47,000
1992/01/16 501 510 491 491 22,000
1992/01/14 500 500 495 495 47,000
1992/01/13 505 505 501 501 11,000
1992/01/10 510 510 505 510 45,000
1992/01/09 535 535 500 500 32,000
1992/01/08 545 545 535 535 40,000
1992/01/07 535 536 535 535 23,000
1992/01/06 515 536 515 535 25,000

このページの先頭へ