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
1999/12/30 241 241 235 235 71,000
1999/12/29 251 256 240 240 118,000
1999/12/28 259 259 250 250 136,000
1999/12/27 250 250 240 246 75,000
1999/12/24 248 249 243 243 193,000
1999/12/22 242 248 229 235 334,000
1999/12/21 242 245 240 240 225,000
1999/12/20 248 251 245 245 190,000
1999/12/17 250 250 243 243 267,000
1999/12/16 250 257 248 252 185,000
1999/12/15 250 251 248 248 245,000
1999/12/14 253 253 250 250 102,000
1999/12/13 260 262 248 248 399,000
1999/12/10 252 259 250 254 372,000
1999/12/09 257 257 247 248 126,000
1999/12/08 251 252 247 247 393,000
1999/12/07 251 255 251 251 284,000
1999/12/06 270 272 251 251 198,000
1999/12/03 255 260 250 250 227,000
1999/12/02 265 265 248 252 279,000
1999/12/01 261 265 258 263 245,000
1999/11/30 271 274 260 260 124,000
1999/11/29 277 277 270 275 163,000
1999/11/26 275 277 271 272 161,000
1999/11/25 289 289 270 275 81,000
1999/11/24 292 292 282 287 143,000
1999/11/22 301 309 286 293 191,000
1999/11/19 280 289 269 271 123,000
1999/11/18 271 289 271 277 231,000
1999/11/17 265 275 261 270 277,000
1999/11/16 250 258 247 250 292,000
1999/11/15 264 264 245 245 314,000
1999/11/12 267 270 260 261 232,000
1999/11/11 271 275 265 265 388,000
1999/11/10 280 283 270 271 114,000
1999/11/09 290 295 282 283 149,000
1999/11/08 300 300 290 290 135,000
1999/11/05 290 293 283 293 109,000
1999/11/04 298 304 290 290 127,000
1999/11/02 285 298 283 298 128,000
1999/11/01 283 290 280 283 329,000
1999/10/29 280 294 270 280 373,000
1999/10/28 291 291 280 280 283,000
1999/10/27 285 290 282 286 222,000
1999/10/26 296 300 293 295 250,000
1999/10/25 301 301 295 296 82,000
1999/10/22 305 307 300 300 104,000
1999/10/21 304 315 302 308 235,000
1999/10/20 296 299 294 299 77,000
1999/10/19 300 302 297 299 55,000
1999/10/18 304 305 289 295 139,000
1999/10/15 300 303 292 303 137,000
1999/10/14 295 298 292 292 170,000
1999/10/13 292 300 292 300 175,000
1999/10/12 304 304 290 291 475,000
1999/10/08 301 305 295 301 210,000
1999/10/07 301 307 294 300 344,000
1999/10/06 302 309 300 300 188,000
1999/10/05 316 316 302 302 65,000
1999/10/04 310 320 310 316 51,000
1999/10/01 319 319 306 310 167,000
1999/09/30 310 327 304 327 188,000
1999/09/29 316 316 297 305 132,000
1999/09/28 324 324 311 316 111,000
1999/09/27 319 319 300 306 145,000
1999/09/24 296 301 293 301 261,000
1999/09/22 310 315 300 301 353,000
1999/09/21 319 319 310 315 148,000
1999/09/20 333 333 312 319 244,000
1999/09/17 304 318 303 318 269,000
1999/09/16 311 314 302 303 269,000
1999/09/14 320 320 312 319 120,000
1999/09/13 322 325 311 320 269,000
1999/09/10 328 332 320 322 468,000
1999/09/09 332 333 330 330 62,000
1999/09/08 335 335 330 330 86,000
1999/09/07 331 334 330 330 42,000
1999/09/06 333 333 331 331 94,000
1999/09/03 330 340 330 331 181,000
1999/09/02 338 338 330 330 114,000
1999/09/01 330 340 330 338 155,000
1999/08/31 340 345 320 320 201,000
1999/08/30 359 359 341 345 84,000
1999/08/27 346 355 346 352 72,000
1999/08/26 345 356 344 350 152,000
1999/08/25 355 358 345 345 111,000
1999/08/24 355 360 355 355 72,000
1999/08/23 346 360 345 352 50,000
1999/08/20 350 350 340 343 88,000
1999/08/19 349 355 337 338 197,000
1999/08/18 374 374 350 350 116,000
1999/08/17 360 364 357 360 59,000
1999/08/16 360 369 357 369 62,000
1999/08/13 355 360 348 350 154,000
1999/08/12 354 371 354 354 130,000
1999/08/11 351 367 351 353 48,000
1999/08/10 347 357 347 357 132,000
1999/08/09 362 367 345 346 109,000
1999/08/06 351 355 336 347 184,000
1999/08/05 362 365 355 355 164,000
1999/08/04 366 379 366 367 142,000
1999/08/03 367 378 366 376 125,000
1999/08/02 366 366 357 364 148,000
1999/07/30 371 385 367 385 140,000
1999/07/29 365 373 365 366 91,000
1999/07/28 379 379 360 360 282,000
1999/07/27 370 380 370 380 99,000
1999/07/26 372 375 370 372 72,000
1999/07/23 380 382 370 373 126,000
1999/07/22 394 394 380 381 108,000
1999/07/21 381 395 380 395 71,000
1999/07/19 385 391 380 380 168,000
1999/07/16 394 402 390 390 246,000
1999/07/15 400 400 385 389 258,000
1999/07/14 381 394 381 381 332,000
1999/07/13 400 405 386 388 340,000
1999/07/12 403 408 400 400 188,000
1999/07/09 408 408 401 403 60,000
1999/07/08 415 415 405 409 122,000
1999/07/07 403 410 400 400 146,000
1999/07/06 410 410 401 401 124,000
1999/07/05 419 419 401 410 163,000
1999/07/02 412 415 407 412 144,000
1999/07/01 420 420 410 412 130,000
1999/06/30 420 420 413 417 183,000
1999/06/29 420 420 405 417 276,000
1999/06/28 416 417 400 405 187,000
1999/06/25 410 410 397 407 425,000
1999/06/24 411 412 405 408 183,000
1999/06/23 420 420 410 411 272,000
1999/06/22 445 445 416 423 426,000
1999/06/21 424 443 423 440 981,000
1999/06/18 420 421 416 418 371,000
1999/06/17 424 424 415 415 469,000
1999/06/16 410 424 410 410 956,000
1999/06/15 410 414 393 401 930,000
1999/06/14 380 407 380 400 938,000
1999/06/11 376 379 370 379 508,000
1999/06/10 370 380 370 375 434,000
1999/06/09 360 366 357 366 100,000
1999/06/08 370 370 358 360 76,000
1999/06/07 369 370 364 368 67,000
1999/06/04 366 370 361 368 128,000
1999/06/03 360 370 355 355 44,000
1999/06/02 373 373 358 370 153,000
1999/06/01 359 370 359 368 154,000
1999/05/31 361 374 357 374 110,000
1999/05/28 365 370 356 356 207,000
1999/05/27 369 369 353 360 167,000
1999/05/26 367 371 365 366 189,000
1999/05/25 376 376 360 362 605,000
1999/05/24 345 385 344 381 709,000
1999/05/21 345 350 343 345 288,000
1999/05/20 352 354 343 343 116,000
1999/05/19 360 362 352 353 204,000
1999/05/18 363 369 360 365 122,000
1999/05/17 359 366 357 362 150,000
1999/05/14 373 374 356 368 144,000
1999/05/13 368 374 363 374 488,000
1999/05/12 361 365 356 365 320,000
1999/05/11 349 351 344 346 243,000
1999/05/10 340 347 340 344 183,000
1999/05/07 355 357 345 350 304,000
1999/05/06 345 355 340 354 331,000
1999/04/30 342 343 336 339 288,000
1999/04/28 354 354 341 341 321,000
1999/04/27 349 353 347 350 345,000
1999/04/26 350 355 346 346 225,000
1999/04/23 360 369 348 349 110,000
1999/04/22 362 363 350 350 175,000
1999/04/21 369 370 359 360 50,000
1999/04/20 364 370 364 370 128,000
1999/04/19 365 375 365 374 147,000
1999/04/16 369 375 365 365 267,000
1999/04/15 356 366 355 365 221,000
1999/04/14 362 362 352 361 185,000
1999/04/13 360 362 358 361 136,000
1999/04/12 360 360 353 353 204,000
1999/04/09 359 360 353 353 211,000
1999/04/08 350 360 350 359 300,000
1999/04/07 354 360 350 352 195,000
1999/04/06 358 362 351 361 156,000
1999/04/05 348 356 333 338 293,000
1999/04/02 351 369 351 358 138,000
1999/04/01 367 369 360 361 280,000
1999/03/31 354 364 341 364 229,000
1999/03/30 344 353 341 350 100,000
1999/03/29 332 347 332 337 232,000
1999/03/26 335 335 330 335 253,000
1999/03/25 340 346 330 331 326,000
1999/03/24 341 353 330 330 234,000
1999/03/23 351 363 351 351 133,000
1999/03/19 351 356 350 350 137,000
1999/03/18 373 373 345 348 222,000
1999/03/17 363 365 356 364 221,000
1999/03/16 360 372 356 372 241,000
1999/03/15 354 355 348 352 183,000
1999/03/12 358 362 353 355 303,000
1999/03/11 356 359 350 355 314,000
1999/03/10 354 357 348 357 122,000
1999/03/09 358 358 354 355 84,000
1999/03/08 360 360 353 353 183,000
1999/03/05 352 356 348 356 206,000
1999/03/04 343 360 343 353 175,000
1999/03/03 344 344 340 342 85,000
1999/03/02 341 350 341 345 113,000
1999/03/01 350 350 340 340 237,000
1999/02/26 355 358 348 349 104,000
1999/02/25 356 362 354 357 422,000
1999/02/24 351 353 348 352 212,000
1999/02/23 347 353 345 350 144,000
1999/02/22 346 347 341 347 150,000
1999/02/19 352 352 345 345 82,000
1999/02/18 355 355 350 351 79,000
1999/02/17 355 358 353 355 271,000
1999/02/16 350 353 350 352 150,000
1999/02/15 351 351 349 349 91,000
1999/02/12 355 355 348 351 92,000
1999/02/10 346 354 345 351 267,000
1999/02/09 344 350 344 345 89,000
1999/02/08 348 350 341 347 101,000
1999/02/05 340 340 335 340 93,000
1999/02/04 340 343 340 340 87,000
1999/02/03 349 350 344 344 163,000
1999/02/02 351 355 350 355 311,000
1999/02/01 357 359 352 352 135,000
1999/01/29 360 360 352 357 157,000
1999/01/28 350 360 350 360 443,000
1999/01/27 336 342 336 338 215,000
1999/01/26 324 340 324 335 545,000
1999/01/25 324 324 321 322 112,000
1999/01/22 320 325 319 319 232,000
1999/01/21 325 325 318 319 168,000
1999/01/20 326 330 320 330 77,000
1999/01/19 320 327 316 327 50,000
1999/01/18 322 323 315 315 112,000
1999/01/14 313 320 312 316 77,000
1999/01/13 311 327 311 311 155,000
1999/01/12 315 320 311 311 152,000
1999/01/11 323 323 319 320 147,000
1999/01/08 340 340 326 329 110,000
1999/01/07 344 350 329 335 184,000
1999/01/06 330 333 323 324 285,000
1999/01/05 336 340 330 330 116,000
1999/01/04 354 354 334 335 36,000

このページの先頭へ