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
1997/12/30 300 300 297 298 59,000
1997/12/29 281 284 280 281 124,000
1997/12/26 281 283 258 266 196,000
1997/12/25 276 285 270 280 206,000
1997/12/24 280 285 275 282 140,000
1997/12/22 293 293 277 290 124,000
1997/12/19 300 301 297 297 125,000
1997/12/18 309 310 300 301 83,000
1997/12/17 318 320 313 315 184,000
1997/12/16 318 320 307 313 76,000
1997/12/15 296 322 290 322 207,000
1997/12/12 303 308 298 298 242,000
1997/12/11 316 316 309 313 121,000
1997/12/10 317 317 308 308 281,000
1997/12/09 323 323 305 305 83,000
1997/12/08 323 323 308 313 105,000
1997/12/05 311 320 310 316 80,000
1997/12/04 315 315 305 306 81,000
1997/12/03 323 325 305 305 107,000
1997/12/02 320 323 316 321 92,000
1997/12/01 323 324 311 319 96,000
1997/11/28 285 285 281 283 121,000
1997/11/27 288 291 275 285 171,000
1997/11/26 285 300 285 287 132,000
1997/11/25 290 295 285 288 82,000
1997/11/21 300 305 300 300 128,000
1997/11/20 292 305 292 300 98,000
1997/11/19 305 305 291 291 74,000
1997/11/18 314 315 308 310 128,000
1997/11/17 292 315 291 315 297,000
1997/11/14 306 307 305 305 110,000
1997/11/13 309 320 307 310 148,000
1997/11/12 309 315 306 307 37,000
1997/11/11 306 315 306 309 175,000
1997/11/10 320 320 306 306 56,000
1997/11/07 311 311 305 305 102,000
1997/11/06 310 315 310 311 141,000
1997/11/05 328 328 315 320 83,000
1997/11/04 342 342 330 336 37,000
1997/10/31 330 331 327 330 118,000
1997/10/30 339 346 335 335 116,000
1997/10/29 330 335 325 334 54,000
1997/10/28 338 338 315 315 130,000
1997/10/27 338 339 338 338 88,000
1997/10/24 322 339 320 339 176,000
1997/10/23 340 340 320 322 65,000
1997/10/22 319 342 319 342 91,000
1997/10/21 314 322 314 320 69,000
1997/10/20 315 320 310 314 263,000
1997/10/17 303 318 303 316 129,000
1997/10/16 315 315 311 313 32,000
1997/10/15 305 315 302 306 330,000
1997/10/14 306 306 305 306 190,000
1997/10/13 302 306 302 306 200,000
1997/10/09 306 306 302 305 79,000
1997/10/08 315 315 305 305 59,000
1997/10/07 310 314 305 305 51,000
1997/10/06 309 314 301 314 45,000
1997/10/03 309 309 301 306 162,000
1997/10/02 322 322 310 311 110,000
1997/10/01 320 328 313 328 65,000
1997/09/30 307 325 307 325 129,000
1997/09/29 325 328 304 304 375,000
1997/09/26 360 368 316 320 162,000
1997/09/25 385 390 361 367 447,000
1997/09/24 388 399 387 387 139,000
1997/09/22 374 389 374 384 105,000
1997/09/19 372 374 372 374 94,000
1997/09/18 382 382 375 380 213,000
1997/09/17 406 406 372 372 118,000
1997/09/16 406 409 405 409 63,000
1997/09/12 421 421 405 409 184,000
1997/09/11 418 420 415 416 62,000
1997/09/10 419 420 415 419 45,000
1997/09/09 420 420 415 419 43,000
1997/09/08 432 432 420 425 46,000
1997/09/05 429 429 410 428 150,000
1997/09/04 430 430 421 429 67,000
1997/09/03 433 433 425 430 87,000
1997/09/02 420 429 416 429 84,000
1997/09/01 420 421 416 419 108,000
1997/08/29 409 420 405 420 73,000
1997/08/28 420 421 418 419 137,000
1997/08/27 422 422 420 420 57,000
1997/08/26 425 426 420 422 254,000
1997/08/25 429 430 429 429 54,000
1997/08/22 430 450 430 432 52,000
1997/08/21 439 442 434 434 61,000
1997/08/20 437 445 437 443 47,000
1997/08/19 437 442 435 438 49,000
1997/08/18 445 445 437 437 16,000
1997/08/15 440 441 432 432 46,000
1997/08/14 431 440 425 440 48,000
1997/08/13 425 430 425 426 35,000
1997/08/12 429 435 423 435 34,000
1997/08/11 436 436 429 429 86,000
1997/08/08 441 441 436 438 123,000
1997/08/07 443 450 439 439 86,000
1997/08/06 444 444 439 444 82,000
1997/08/05 436 453 436 453 67,000
1997/08/04 448 450 438 439 170,000
1997/08/01 448 450 448 449 79,000
1997/07/31 449 463 448 460 130,000
1997/07/30 465 465 457 458 78,000
1997/07/29 463 463 458 458 47,000
1997/07/28 470 470 459 463 106,000
1997/07/25 464 468 463 463 42,000
1997/07/24 470 470 462 469 145,000
1997/07/23 480 480 470 470 88,000
1997/07/22 478 480 475 480 60,000
1997/07/18 473 483 473 478 141,000
1997/07/17 488 489 473 473 238,000
1997/07/16 470 488 470 488 651,000
1997/07/15 462 464 460 460 122,000
1997/07/14 460 462 460 461 23,000
1997/07/11 460 461 460 460 193,000
1997/07/10 451 467 451 466 40,000
1997/07/09 462 462 455 456 67,000
1997/07/08 464 464 461 461 34,000
1997/07/07 468 469 454 454 50,000
1997/07/04 472 472 469 469 60,000
1997/07/03 484 484 473 473 185,000
1997/07/02 489 489 472 474 90,000
1997/07/01 491 491 471 489 161,000
1997/06/30 489 494 483 494 231,000
1997/06/27 475 488 471 488 198,000
1997/06/26 473 475 469 470 109,000
1997/06/25 467 473 466 473 116,000
1997/06/24 470 475 466 466 328,000
1997/06/23 475 476 474 475 71,000
1997/06/20 478 478 475 478 123,000
1997/06/19 479 480 473 480 157,000
1997/06/18 480 480 479 479 119,000
1997/06/17 481 481 470 475 162,000
1997/06/16 485 485 479 481 58,000
1997/06/13 485 485 475 480 527,000
1997/06/12 475 477 470 470 132,000
1997/06/11 470 477 470 475 411,000
1997/06/10 473 487 472 477 163,000
1997/06/09 475 481 469 477 193,000
1997/06/06 456 473 456 473 370,000
1997/06/05 457 460 457 458 177,000
1997/06/04 460 460 456 456 87,000
1997/06/03 464 464 455 460 302,000
1997/06/02 458 468 456 468 89,000
1997/05/30 461 462 455 455 269,000
1997/05/29 459 467 458 461 123,000
1997/05/28 458 463 455 457 154,000
1997/05/27 469 469 453 455 260,000
1997/05/26 481 490 475 475 193,000
1997/05/23 465 478 465 471 156,000
1997/05/22 464 472 463 470 163,000
1997/05/21 474 484 466 466 129,000
1997/05/20 495 500 472 474 223,000
1997/05/19 484 491 484 486 142,000
1997/05/16 484 485 475 484 101,000
1997/05/15 480 483 471 474 158,000
1997/05/14 477 480 470 480 435,000
1997/05/13 475 480 475 477 260,000
1997/05/12 476 480 472 480 48,000
1997/05/09 490 490 476 482 63,000
1997/05/08 488 495 488 490 173,000
1997/05/07 510 510 493 493 260,000
1997/05/06 508 508 497 500 546,000
1997/05/02 494 494 480 491 228,000
1997/05/01 494 500 489 494 875,000
1997/04/30 453 484 453 479 876,000
1997/04/28 448 452 446 448 214,000
1997/04/25 455 456 445 447 505,000
1997/04/24 451 451 446 447 129,000
1997/04/23 460 464 450 450 258,000
1997/04/22 460 460 458 460 143,000
1997/04/21 454 460 454 456 316,000
1997/04/18 450 454 449 454 84,000
1997/04/17 445 450 445 450 117,000
1997/04/16 450 451 440 445 334,000
1997/04/15 441 451 441 450 90,000
1997/04/14 442 447 442 446 84,000
1997/04/11 426 448 426 447 74,000
1997/04/10 452 453 419 419 156,000
1997/04/09 468 468 452 452 84,000
1997/04/08 464 477 463 469 56,000
1997/04/07 468 468 458 458 53,000
1997/04/04 469 470 460 467 77,000
1997/04/03 465 480 465 469 102,000
1997/04/02 479 479 465 465 80,000
1997/04/01 506 506 461 469 219,000
1997/03/31 493 508 492 508 171,000
1997/03/28 491 491 486 488 82,000
1997/03/27 485 485 480 481 188,000
1997/03/26 463 480 463 477 66,000
1997/03/25 461 490 460 460 107,000
1997/03/24 478 483 455 455 54,000
1997/03/21 488 488 458 483 101,000
1997/03/19 488 494 478 489 94,000
1997/03/18 488 493 480 488 227,000
1997/03/17 474 485 474 485 158,000
1997/03/14 471 471 460 467 299,000
1997/03/13 464 467 461 466 29,000
1997/03/12 462 474 461 469 69,000
1997/03/11 478 479 472 477 34,000
1997/03/10 480 480 476 480 56,000
1997/03/07 457 465 457 465 146,000
1997/03/06 490 490 461 465 166,000
1997/03/05 495 495 483 490 92,000
1997/03/04 510 510 483 499 110,000
1997/03/03 505 510 495 510 187,000
1997/02/28 485 510 485 510 112,000
1997/02/27 495 495 485 485 92,000
1997/02/26 493 496 485 496 69,000
1997/02/25 491 503 491 503 56,000
1997/02/24 515 515 504 506 192,000
1997/02/21 509 529 509 516 326,000
1997/02/20 491 510 491 509 230,000
1997/02/19 484 494 480 491 194,000
1997/02/18 485 487 483 484 105,000
1997/02/17 471 480 471 480 146,000
1997/02/14 465 472 456 471 132,000
1997/02/13 460 470 460 460 155,000
1997/02/12 445 457 441 457 108,000
1997/02/10 445 445 443 445 71,000
1997/02/07 440 450 440 442 126,000
1997/02/06 446 448 444 445 65,000
1997/02/05 460 460 442 445 142,000
1997/02/04 464 467 461 461 72,000
1997/02/03 467 467 461 467 68,000
1997/01/31 453 460 450 458 170,000
1997/01/30 450 456 445 453 162,000
1997/01/29 431 445 431 445 249,000
1997/01/28 430 439 430 434 147,000
1997/01/27 440 445 431 435 67,000
1997/01/24 452 452 435 435 159,000
1997/01/23 458 464 450 450 135,000
1997/01/22 451 460 451 457 186,000
1997/01/21 461 461 450 456 175,000
1997/01/20 480 480 455 455 120,000
1997/01/17 454 490 454 480 273,000
1997/01/16 454 459 450 455 88,000
1997/01/14 449 459 430 459 113,000
1997/01/13 433 450 430 450 161,000
1997/01/10 445 445 427 438 256,000
1997/01/09 457 460 435 440 121,000
1997/01/08 479 479 455 464 72,000
1997/01/07 500 500 479 479 75,000
1997/01/06 500 502 495 502 69,000

このページの先頭へ