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
2014/12/30 2,251 2,256 2,203 2,204 948,100
2014/12/29 2,245 2,278 2,222 2,251 1,154,500
2014/12/26 2,170 2,248 2,170 2,242 1,090,600
2014/12/25 2,188 2,194 2,170 2,175 489,100
2014/12/24 2,173 2,195 2,168 2,189 748,600
2014/12/22 2,161 2,190 2,132 2,141 1,090,900
2014/12/19 2,201 2,207 2,148 2,158 1,527,600
2014/12/18 2,205 2,219 2,147 2,152 891,800
2014/12/17 2,127 2,146 2,102 2,126 982,700
2014/12/16 2,119 2,148 2,111 2,124 1,002,700
2014/12/15 2,169 2,173 2,141 2,151 800,700
2014/12/12 2,175 2,242 2,169 2,200 1,349,100
2014/12/11 2,130 2,190 2,116 2,185 1,358,200
2014/12/10 2,216 2,236 2,172 2,190 1,573,500
2014/12/09 2,298 2,316 2,262 2,266 888,800
2014/12/08 2,324 2,331 2,301 2,322 953,400
2014/12/05 2,308 2,321 2,272 2,299 1,073,500
2014/12/04 2,270 2,303 2,258 2,291 1,479,300
2014/12/03 2,265 2,270 2,234 2,238 1,210,800
2014/12/02 2,250 2,259 2,220 2,252 1,070,600
2014/12/01 2,230 2,269 2,227 2,251 1,004,500
2014/11/28 2,203 2,223 2,196 2,218 1,088,100
2014/11/27 2,250 2,250 2,195 2,195 917,500
2014/11/26 2,221 2,259 2,212 2,242 2,005,600
2014/11/25 2,193 2,215 2,181 2,213 2,081,800
2014/11/21 2,128 2,148 2,091 2,143 1,925,300
2014/11/20 2,182 2,190 2,138 2,147 1,091,400
2014/11/19 2,126 2,180 2,126 2,170 1,781,400
2014/11/18 2,097 2,117 2,084 2,116 1,290,900
2014/11/17 2,122 2,122 2,043 2,053 1,391,000
2014/11/14 2,150 2,150 2,103 2,127 1,349,000
2014/11/13 2,098 2,116 2,063 2,109 1,520,400
2014/11/12 2,100 2,129 2,078 2,088 2,184,200
2014/11/11 2,065 2,086 2,052 2,059 1,483,900
2014/11/10 2,030 2,049 2,017 2,048 977,000
2014/11/07 2,059 2,068 2,024 2,037 1,230,600
2014/11/06 2,032 2,068 2,015 2,045 2,724,900
2014/11/05 2,070 2,075 2,008 2,032 2,640,200
2014/11/04 2,100 2,108 2,020 2,045 2,578,000
2014/10/31 1,900 1,967 1,891 1,963 2,440,700
2014/10/30 1,852 1,877 1,842 1,864 1,253,800
2014/10/29 1,842 1,860 1,833 1,844 884,800
2014/10/28 1,806 1,820 1,801 1,814 1,000,200
2014/10/27 1,818 1,831 1,810 1,819 946,500
2014/10/24 1,799 1,819 1,784 1,805 1,760,300
2014/10/23 1,772 1,780 1,745 1,764 1,265,100
2014/10/22 1,792 1,797 1,763 1,787 1,945,000
2014/10/21 1,775 1,775 1,709 1,712 1,661,100
2014/10/20 1,730 1,766 1,723 1,761 1,600,600
2014/10/17 1,690 1,707 1,670 1,676 2,727,000
2014/10/16 1,686 1,720 1,669 1,688 2,914,000
2014/10/15 1,726 1,762 1,715 1,761 2,098,400
2014/10/14 1,743 1,763 1,717 1,727 3,383,200
2014/10/10 1,800 1,820 1,782 1,800 2,386,200
2014/10/09 1,909 1,915 1,845 1,851 2,455,600
2014/10/08 1,908 1,930 1,901 1,911 1,885,900
2014/10/07 1,946 1,973 1,913 1,948 2,779,200
2014/10/06 1,978 1,980 1,932 1,935 3,090,400
2014/10/03 1,925 1,998 1,924 1,977 1,969,500
2014/10/02 1,975 1,988 1,931 1,937 1,976,300
2014/10/01 2,020 2,029 1,989 2,003 1,544,700
2014/09/30 2,063 2,063 2,011 2,029 2,149,900
2014/09/29 2,145 2,169 2,073 2,089 2,109,200
2014/09/26 2,081 2,133 2,076 2,125 1,810,400
2014/09/25 2,128 2,145 2,098 2,145 1,234,800
2014/09/24 2,090 2,122 2,084 2,107 899,400
2014/09/22 2,141 2,145 2,094 2,110 1,387,000
2014/09/19 2,086 2,139 2,080 2,126 1,584,300
2014/09/18 2,096 2,105 2,073 2,082 1,188,300
2014/09/17 2,075 2,106 2,072 2,075 1,263,700
2014/09/16 2,099 2,099 2,070 2,074 1,008,500
2014/09/12 2,096 2,100 2,070 2,083 1,319,600
2014/09/11 2,121 2,128 2,075 2,086 2,371,200
2014/09/10 2,070 2,115 2,062 2,113 1,152,900
2014/09/09 2,095 2,095 2,070 2,079 801,000
2014/09/08 2,080 2,094 2,065 2,080 1,193,000
2014/09/05 2,104 2,108 2,058 2,065 1,484,600
2014/09/04 2,098 2,115 2,075 2,082 1,902,600
2014/09/03 2,064 2,099 2,064 2,093 1,709,200
2014/09/02 2,016 2,053 2,014 2,044 1,337,500
2014/09/01 2,014 2,030 2,007 2,015 956,300
2014/08/29 2,008 2,035 2,003 2,017 1,313,900
2014/08/28 2,024 2,043 2,011 2,017 1,262,400
2014/08/27 2,022 2,055 2,012 2,041 1,538,000
2014/08/26 2,025 2,043 2,017 2,018 1,638,400
2014/08/25 1,998 2,034 1,991 2,028 2,075,300
2014/08/22 1,995 2,003 1,969 1,981 1,369,600
2014/08/21 1,970 2,006 1,960 1,995 1,284,600
2014/08/20 1,944 1,964 1,941 1,957 977,000
2014/08/19 1,936 1,950 1,930 1,944 910,400
2014/08/18 1,912 1,924 1,899 1,922 782,300
2014/08/15 1,923 1,927 1,902 1,911 1,163,800
2014/08/14 1,917 1,928 1,912 1,923 877,800
2014/08/13 1,917 1,926 1,900 1,915 1,183,700
2014/08/12 1,902 1,920 1,897 1,917 787,600
2014/08/11 1,890 1,909 1,872 1,905 1,040,000
2014/08/08 1,884 1,904 1,821 1,857 1,979,000
2014/08/07 1,859 1,885 1,853 1,885 1,504,700
2014/08/06 1,803 1,854 1,788 1,849 2,982,800
2014/08/05 2,000 2,013 1,831 1,841 4,424,900
2014/08/04 1,924 1,979 1,897 1,976 2,137,300
2014/08/01 1,865 1,916 1,858 1,892 1,798,900
2014/07/31 1,913 1,930 1,871 1,876 1,543,500
2014/07/30 1,866 1,914 1,862 1,904 1,552,700
2014/07/29 1,879 1,879 1,848 1,861 645,600
2014/07/28 1,855 1,874 1,851 1,867 626,900
2014/07/25 1,860 1,872 1,843 1,872 1,079,700
2014/07/24 1,870 1,897 1,843 1,853 1,320,200
2014/07/23 1,860 1,864 1,837 1,851 719,800
2014/07/22 1,827 1,848 1,819 1,844 774,000
2014/07/18 1,804 1,815 1,785 1,810 959,300
2014/07/17 1,855 1,856 1,828 1,834 1,437,700
2014/07/16 1,821 1,857 1,810 1,849 1,839,400
2014/07/15 1,813 1,819 1,801 1,808 895,100
2014/07/14 1,800 1,815 1,790 1,811 857,600
2014/07/11 1,756 1,808 1,752 1,795 1,176,200
2014/07/10 1,825 1,830 1,782 1,782 1,130,300
2014/07/09 1,801 1,826 1,801 1,812 823,600
2014/07/08 1,806 1,827 1,794 1,821 1,005,500
2014/07/07 1,793 1,822 1,793 1,811 1,143,300
2014/07/04 1,826 1,830 1,772 1,790 1,878,800
2014/07/03 1,815 1,833 1,798 1,803 1,239,900
2014/07/02 1,823 1,833 1,802 1,804 1,427,000
2014/07/01 1,777 1,815 1,773 1,806 1,696,000
2014/06/30 1,748 1,756 1,732 1,755 1,037,400
2014/06/27 1,749 1,754 1,707 1,728 1,340,100
2014/06/26 1,757 1,769 1,729 1,743 1,972,600
2014/06/25 1,745 1,765 1,691 1,757 2,397,100
2014/06/24 1,760 1,789 1,754 1,778 1,333,800
2014/06/23 1,795 1,800 1,771 1,787 1,617,400
2014/06/20 1,770 1,792 1,751 1,792 2,563,700
2014/06/19 1,750 1,790 1,740 1,775 1,943,800
2014/06/18 1,700 1,753 1,695 1,737 2,265,200
2014/06/17 1,684 1,714 1,675 1,693 2,246,100
2014/06/16 1,676 1,682 1,653 1,662 870,000
2014/06/13 1,631 1,677 1,630 1,668 1,484,800
2014/06/12 1,641 1,661 1,622 1,652 1,524,600
2014/06/11 1,640 1,657 1,636 1,651 955,800
2014/06/10 1,656 1,664 1,637 1,645 1,055,100
2014/06/09 1,687 1,694 1,645 1,650 622,600
2014/06/06 1,669 1,675 1,650 1,666 1,004,600
2014/06/05 1,700 1,735 1,640 1,657 1,522,700
2014/06/04 1,654 1,661 1,627 1,661 1,083,500
2014/06/03 1,683 1,689 1,638 1,652 1,382,800
2014/06/02 1,624 1,656 1,622 1,651 1,200,100
2014/05/30 1,625 1,643 1,607 1,611 2,003,100
2014/05/29 1,612 1,615 1,585 1,604 1,701,400
2014/05/28 1,598 1,630 1,588 1,613 2,224,700
2014/05/27 1,581 1,598 1,573 1,580 1,073,000
2014/05/26 1,588 1,592 1,551 1,567 1,221,300
2014/05/23 1,529 1,562 1,528 1,555 1,673,100
2014/05/22 1,506 1,523 1,490 1,516 1,753,100
2014/05/21 1,477 1,494 1,465 1,493 1,430,000
2014/05/20 1,511 1,525 1,487 1,494 1,529,600
2014/05/19 1,535 1,554 1,490 1,496 1,437,800
2014/05/16 1,509 1,522 1,491 1,519 1,091,900
2014/05/15 1,515 1,539 1,500 1,536 1,605,400
2014/05/14 1,545 1,548 1,521 1,548 1,242,300
2014/05/13 1,552 1,589 1,548 1,553 1,684,500
2014/05/12 1,554 1,560 1,521 1,528 1,827,200
2014/05/09 1,580 1,610 1,525 1,543 4,829,800
2014/05/08 1,445 1,449 1,409 1,424 1,164,700
2014/05/07 1,520 1,520 1,434 1,437 1,594,600
2014/05/02 1,500 1,510 1,481 1,495 841,600
2014/05/01 1,442 1,515 1,435 1,510 2,043,100
2014/04/30 1,447 1,450 1,423 1,427 949,500
2014/04/28 1,445 1,453 1,426 1,444 517,400
2014/04/25 1,451 1,471 1,443 1,455 462,000
2014/04/24 1,462 1,485 1,440 1,451 822,000
2014/04/23 1,441 1,461 1,439 1,455 492,100
2014/04/22 1,476 1,488 1,432 1,432 643,000
2014/04/21 1,459 1,477 1,457 1,466 591,700
2014/04/18 1,436 1,463 1,424 1,453 644,600
2014/04/17 1,440 1,464 1,426 1,428 1,130,800
2014/04/16 1,405 1,452 1,398 1,452 792,600
2014/04/15 1,404 1,407 1,380 1,385 725,100
2014/04/14 1,389 1,407 1,370 1,390 988,100
2014/04/11 1,370 1,442 1,357 1,417 1,873,000
2014/04/10 1,417 1,429 1,383 1,394 1,015,600
2014/04/09 1,382 1,392 1,361 1,388 1,299,000
2014/04/08 1,426 1,447 1,402 1,405 1,087,400
2014/04/07 1,452 1,465 1,438 1,448 665,200
2014/04/04 1,462 1,488 1,458 1,467 823,400
2014/04/03 1,477 1,494 1,464 1,473 1,024,200
2014/04/02 1,480 1,545 1,480 1,482 1,654,000
2014/04/01 1,450 1,477 1,440 1,468 1,598,400
2014/03/31 1,409 1,446 1,399 1,443 1,276,800
2014/03/28 1,377 1,387 1,350 1,386 569,200
2014/03/27 1,359 1,393 1,342 1,388 752,200
2014/03/26 1,360 1,374 1,351 1,371 1,027,200
2014/03/25 1,336 1,383 1,335 1,350 907,800
2014/03/24 1,306 1,354 1,303 1,331 896,900
2014/03/20 1,349 1,349 1,311 1,311 939,100
2014/03/19 1,359 1,363 1,334 1,342 1,341,900
2014/03/18 1,358 1,365 1,342 1,343 545,600
2014/03/17 1,320 1,335 1,314 1,329 733,800
2014/03/14 1,379 1,388 1,329 1,339 2,110,700
2014/03/13 1,387 1,418 1,382 1,413 1,000,200
2014/03/12 1,404 1,411 1,391 1,396 1,586,000
2014/03/11 1,441 1,447 1,423 1,430 567,500
2014/03/10 1,446 1,456 1,434 1,441 710,000
2014/03/07 1,463 1,481 1,453 1,464 886,700
2014/03/06 1,429 1,457 1,416 1,450 600,700
2014/03/05 1,449 1,449 1,420 1,428 475,300
2014/03/04 1,402 1,429 1,390 1,423 949,600
2014/03/03 1,431 1,433 1,396 1,429 1,018,000
2014/02/28 1,444 1,459 1,435 1,452 1,200,200
2014/02/27 1,419 1,453 1,412 1,433 802,200
2014/02/26 1,418 1,447 1,414 1,420 578,800
2014/02/25 1,452 1,468 1,434 1,440 994,700
2014/02/24 1,426 1,462 1,411 1,432 1,057,500
2014/02/21 1,385 1,421 1,383 1,415 1,102,600
2014/02/20 1,400 1,401 1,363 1,374 897,000
2014/02/19 1,423 1,429 1,404 1,413 630,300
2014/02/18 1,384 1,435 1,372 1,431 1,148,900
2014/02/17 1,355 1,375 1,340 1,369 726,200
2014/02/14 1,372 1,405 1,345 1,361 2,208,200
2014/02/13 1,383 1,393 1,368 1,376 1,324,600
2014/02/12 1,395 1,406 1,379 1,387 959,300
2014/02/10 1,369 1,387 1,351 1,368 1,310,300
2014/02/07 1,321 1,347 1,302 1,343 1,859,000
2014/02/06 1,271 1,305 1,261 1,291 1,808,600
2014/02/05 1,228 1,285 1,205 1,271 2,737,200
2014/02/04 1,270 1,274 1,232 1,240 1,472,000
2014/02/03 1,320 1,333 1,309 1,325 1,199,700
2014/01/31 1,340 1,346 1,296 1,311 922,900
2014/01/30 1,319 1,339 1,305 1,321 866,900
2014/01/29 1,340 1,362 1,327 1,362 902,100
2014/01/28 1,327 1,341 1,315 1,315 1,193,400
2014/01/27 1,341 1,367 1,335 1,341 1,641,500
2014/01/24 1,398 1,405 1,372 1,394 1,032,900
2014/01/23 1,449 1,483 1,424 1,427 1,977,300
2014/01/22 1,406 1,432 1,386 1,411 1,693,500
2014/01/21 1,435 1,492 1,426 1,426 1,566,500
2014/01/20 1,454 1,454 1,420 1,428 821,100
2014/01/17 1,460 1,489 1,449 1,453 1,386,200
2014/01/16 1,475 1,496 1,459 1,460 870,400
2014/01/15 1,415 1,478 1,413 1,475 2,322,700
2014/01/14 1,390 1,408 1,360 1,388 1,266,700
2014/01/10 1,414 1,419 1,397 1,404 1,186,400
2014/01/09 1,425 1,438 1,408 1,431 789,300
2014/01/08 1,398 1,438 1,394 1,438 999,400
2014/01/07 1,405 1,416 1,383 1,392 1,680,200
2014/01/06 1,417 1,436 1,409 1,424 1,220,700

このページの先頭へ