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
2012/12/28 922 928 913 920 737,800
2012/12/27 907 920 898 914 888,100
2012/12/26 886 901 883 898 668,800
2012/12/25 905 915 876 878 1,020,700
2012/12/21 925 925 885 890 1,496,400
2012/12/20 893 912 888 899 1,390,700
2012/12/19 885 902 879 902 1,491,100
2012/12/18 865 879 861 870 1,174,800
2012/12/17 865 873 855 859 1,533,500
2012/12/14 834 868 834 866 2,264,900
2012/12/13 825 853 824 849 1,666,000
2012/12/12 820 824 810 812 1,459,000
2012/12/11 803 815 802 813 952,100
2012/12/10 822 826 801 803 902,700
2012/12/07 819 828 810 812 1,167,700
2012/12/06 813 818 810 815 987,600
2012/12/05 790 807 786 803 1,327,700
2012/12/04 808 811 800 809 1,239,200
2012/12/03 814 824 803 814 1,624,600
2012/11/30 794 803 781 799 1,693,100
2012/11/29 774 787 774 784 953,600
2012/11/28 793 800 774 775 1,130,500
2012/11/27 802 821 800 811 1,535,300
2012/11/26 802 825 801 810 2,244,300
2012/11/22 764 792 763 790 2,228,900
2012/11/21 749 755 732 747 932,700
2012/11/20 758 759 728 734 1,334,600
2012/11/19 755 764 747 756 1,683,500
2012/11/16 716 742 708 735 1,732,500
2012/11/15 680 701 677 701 1,195,900
2012/11/14 682 684 671 677 883,400
2012/11/13 698 702 668 683 1,826,800
2012/11/12 703 703 689 692 1,511,100
2012/11/09 727 730 710 717 1,259,600
2012/11/08 731 745 731 735 890,500
2012/11/07 761 768 741 750 1,425,300
2012/11/06 756 756 734 753 1,563,600
2012/11/05 797 797 767 769 1,551,500
2012/11/02 790 834 782 803 3,065,200
2012/11/01 759 759 737 745 721,200
2012/10/31 745 759 745 752 797,400
2012/10/30 743 759 741 742 826,900
2012/10/29 750 759 738 743 613,700
2012/10/26 766 769 748 748 628,200
2012/10/25 763 770 755 769 702,400
2012/10/24 757 780 753 769 1,073,100
2012/10/23 795 795 767 772 767,800
2012/10/22 776 791 769 788 907,900
2012/10/19 783 799 776 791 1,099,300
2012/10/18 767 790 760 784 1,293,300
2012/10/17 745 760 740 754 1,571,200
2012/10/16 745 745 721 734 1,444,100
2012/10/15 708 734 704 732 1,035,600
2012/10/12 699 717 699 708 1,260,100
2012/10/11 690 707 685 696 1,469,700
2012/10/10 707 710 691 707 2,098,500
2012/10/09 720 724 702 706 1,181,300
2012/10/05 724 737 723 733 1,540,200
2012/10/04 722 727 694 715 1,313,500
2012/10/03 724 727 712 721 780,600
2012/10/02 726 735 723 726 576,500
2012/10/01 710 728 708 725 851,300
2012/09/28 749 754 717 724 1,561,800
2012/09/27 744 756 740 746 943,400
2012/09/26 758 770 741 746 974,100
2012/09/25 776 784 762 778 1,141,400
2012/09/24 801 801 780 786 658,300
2012/09/21 809 812 796 806 985,200
2012/09/20 824 834 805 807 979,900
2012/09/19 820 833 805 829 1,292,500
2012/09/18 805 815 798 806 1,232,200
2012/09/14 792 800 785 796 809,700
2012/09/13 769 784 761 779 618,800
2012/09/12 751 773 750 769 1,030,600
2012/09/11 766 766 748 752 1,011,600
2012/09/10 781 782 771 778 614,700
2012/09/07 780 789 765 782 1,368,000
2012/09/06 750 762 746 753 1,109,900
2012/09/05 776 776 745 747 1,397,100
2012/09/04 785 790 774 787 907,200
2012/09/03 790 804 771 787 1,046,300
2012/08/31 800 808 793 793 749,700
2012/08/30 835 848 804 809 1,041,500
2012/08/29 802 837 800 835 1,073,500
2012/08/28 831 832 806 810 915,800
2012/08/27 843 851 823 824 1,088,200
2012/08/24 814 838 813 833 1,114,400
2012/08/23 821 842 810 838 1,273,900
2012/08/22 835 839 821 824 740,800
2012/08/21 846 847 832 834 729,700
2012/08/20 853 857 839 847 1,081,800
2012/08/17 857 862 827 845 2,421,000
2012/08/16 817 859 817 857 1,555,700
2012/08/15 806 818 803 812 1,224,000
2012/08/14 807 812 794 805 1,123,400
2012/08/13 809 814 801 804 711,000
2012/08/10 805 818 800 807 980,500
2012/08/09 799 820 799 812 1,498,900
2012/08/08 812 826 799 805 1,468,800
2012/08/07 769 809 768 803 1,214,600
2012/08/06 790 790 764 770 1,846,700
2012/08/03 745 775 739 768 3,191,000
2012/08/02 709 723 709 715 1,649,500
2012/08/01 723 734 707 715 1,658,300
2012/07/31 728 733 691 730 2,624,700
2012/07/30 753 766 734 746 686,800
2012/07/27 742 742 729 740 823,000
2012/07/26 728 728 681 713 2,408,600
2012/07/25 747 748 718 724 1,888,100
2012/07/24 759 765 751 761 1,174,000
2012/07/23 776 776 758 758 1,458,300
2012/07/20 804 811 791 795 962,100
2012/07/19 803 810 793 803 1,306,900
2012/07/18 814 820 796 799 794,400
2012/07/17 829 832 801 801 911,400
2012/07/13 831 835 818 825 587,000
2012/07/12 853 856 828 832 827,100
2012/07/11 856 858 842 848 548,300
2012/07/10 876 879 860 862 1,061,100
2012/07/09 881 885 869 873 1,110,100
2012/07/06 900 902 882 887 1,138,200
2012/07/05 909 915 898 906 737,600
2012/07/04 908 914 902 911 506,500
2012/07/03 895 909 892 905 646,300
2012/07/02 915 917 891 895 899,200
2012/06/29 874 908 863 904 1,182,800
2012/06/28 889 891 867 877 1,158,600
2012/06/27 869 869 845 859 1,217,600
2012/06/26 880 889 862 872 1,082,500
2012/06/25 923 923 885 888 1,130,600
2012/06/22 916 916 901 909 1,131,600
2012/06/21 918 930 907 925 726,900
2012/06/20 917 917 895 904 809,600
2012/06/19 925 925 899 902 1,198,400
2012/06/18 930 942 912 924 1,594,900
2012/06/15 884 885 865 871 1,473,100
2012/06/14 876 884 874 880 1,245,200
2012/06/13 894 902 879 882 1,185,600
2012/06/12 870 889 858 880 1,185,500
2012/06/11 867 888 867 885 1,183,400
2012/06/08 869 872 841 847 1,763,100
2012/06/07 856 863 845 860 1,566,400
2012/06/06 833 850 814 845 1,259,200
2012/06/05 814 829 811 828 1,150,300
2012/06/04 805 810 797 799 705,600
2012/06/01 846 846 818 823 1,013,900
2012/05/31 842 859 832 859 1,089,700
2012/05/30 869 875 837 857 1,042,100
2012/05/29 861 872 837 872 1,560,000
2012/05/28 885 894 860 869 920,600
2012/05/25 896 900 875 881 740,900
2012/05/24 880 894 874 890 980,900
2012/05/23 915 915 887 889 1,022,000
2012/05/22 915 919 908 915 710,900
2012/05/21 908 915 897 900 889,600
2012/05/18 924 928 898 906 1,299,700
2012/05/17 918 954 909 951 1,497,500
2012/05/16 933 948 918 926 1,662,900
2012/05/15 950 954 928 933 1,605,700
2012/05/14 959 973 953 955 638,700
2012/05/11 976 986 963 965 907,000
2012/05/10 984 984 972 980 1,196,800
2012/05/09 1,006 1,006 979 984 1,191,100
2012/05/08 1,026 1,055 1,002 1,011 1,247,800
2012/05/07 1,028 1,028 997 1,008 947,000
2012/05/02 1,048 1,058 1,032 1,051 716,500
2012/05/01 1,082 1,089 1,033 1,040 1,279,600
2012/04/27 1,119 1,119 1,076 1,082 1,286,500
2012/04/26 1,117 1,120 1,102 1,120 633,200
2012/04/25 1,116 1,118 1,091 1,103 803,200
2012/04/24 1,098 1,110 1,088 1,097 524,900
2012/04/23 1,108 1,133 1,103 1,114 759,500
2012/04/20 1,108 1,111 1,088 1,103 968,600
2012/04/19 1,100 1,128 1,094 1,120 619,400
2012/04/18 1,098 1,128 1,088 1,122 1,025,100
2012/04/17 1,068 1,084 1,063 1,068 526,300
2012/04/16 1,075 1,093 1,068 1,072 752,000
2012/04/13 1,102 1,117 1,096 1,104 1,048,300
2012/04/12 1,076 1,087 1,066 1,082 594,200
2012/04/11 1,057 1,082 1,056 1,077 809,400
2012/04/10 1,093 1,104 1,070 1,077 774,200
2012/04/09 1,090 1,096 1,081 1,083 659,600
2012/04/06 1,101 1,125 1,100 1,110 1,184,000
2012/04/05 1,081 1,098 1,071 1,098 973,400
2012/04/04 1,130 1,132 1,092 1,099 952,400
2012/04/03 1,138 1,138 1,118 1,133 839,100
2012/04/02 1,152 1,156 1,132 1,140 678,600
2012/03/30 1,126 1,143 1,118 1,122 738,600
2012/03/29 1,148 1,151 1,124 1,135 588,800
2012/03/28 1,142 1,165 1,139 1,159 872,500
2012/03/27 1,157 1,175 1,138 1,155 1,179,000
2012/03/26 1,120 1,129 1,115 1,117 806,100
2012/03/23 1,108 1,118 1,096 1,106 1,065,800
2012/03/22 1,107 1,144 1,107 1,138 1,001,100
2012/03/21 1,133 1,141 1,115 1,118 834,100
2012/03/19 1,152 1,164 1,137 1,146 1,180,500
2012/03/16 1,133 1,152 1,130 1,151 1,029,100
2012/03/15 1,130 1,142 1,120 1,132 1,489,000
2012/03/14 1,105 1,128 1,102 1,124 1,957,700
2012/03/13 1,075 1,104 1,075 1,087 2,117,300
2012/03/12 1,065 1,073 1,058 1,059 819,800
2012/03/09 1,060 1,071 1,053 1,062 1,970,700
2012/03/08 1,026 1,059 1,026 1,050 2,033,800
2012/03/07 995 1,015 995 1,011 1,392,600
2012/03/06 1,033 1,040 1,007 1,013 1,162,700
2012/03/05 1,052 1,057 1,031 1,035 1,388,000
2012/03/02 1,064 1,066 1,037 1,042 2,223,800
2012/03/01 1,046 1,066 1,039 1,055 1,577,400
2012/02/29 1,065 1,069 1,048 1,051 1,581,400
2012/02/28 1,055 1,064 1,035 1,061 1,037,800
2012/02/27 1,067 1,080 1,057 1,059 1,728,000
2012/02/24 1,048 1,064 1,042 1,059 1,956,200
2012/02/23 1,029 1,049 1,015 1,048 1,590,100
2012/02/22 1,025 1,026 1,009 1,023 1,068,300
2012/02/21 1,015 1,028 1,012 1,020 808,700
2012/02/20 1,028 1,048 1,019 1,020 1,816,100
2012/02/17 1,003 1,015 999 1,003 2,158,500
2012/02/16 983 999 978 988 1,296,500
2012/02/15 966 995 965 990 1,265,600
2012/02/14 973 973 954 966 1,485,800
2012/02/13 973 987 968 978 924,400
2012/02/10 976 977 958 961 1,552,500
2012/02/09 976 985 967 977 1,602,100
2012/02/08 984 985 970 983 1,509,000
2012/02/07 996 1,000 966 976 1,957,700
2012/02/06 1,019 1,019 985 998 923,000
2012/02/03 988 1,003 984 995 1,428,500
2012/02/02 1,006 1,010 971 984 2,804,100
2012/02/01 1,029 1,045 1,021 1,034 1,510,400
2012/01/31 1,021 1,033 1,004 1,027 1,674,300
2012/01/30 1,032 1,044 1,031 1,032 673,900
2012/01/27 1,060 1,064 1,037 1,042 1,602,100
2012/01/26 1,082 1,095 1,060 1,066 1,658,800
2012/01/25 1,041 1,063 1,034 1,059 1,654,800
2012/01/24 1,019 1,030 1,009 1,028 1,378,300
2012/01/23 1,025 1,029 1,011 1,019 848,900
2012/01/20 985 1,020 985 1,014 1,606,300
2012/01/19 958 976 958 972 864,500
2012/01/18 947 961 935 957 1,496,800
2012/01/17 946 949 936 947 862,300
2012/01/16 957 957 939 945 716,000
2012/01/13 953 973 951 965 805,800
2012/01/12 958 969 945 950 565,400
2012/01/11 970 970 951 958 1,099,100
2012/01/10 980 993 969 974 2,045,100
2012/01/06 969 974 953 957 1,440,000
2012/01/05 966 977 952 956 1,147,300
2012/01/04 962 973 959 965 826,600

このページの先頭へ