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
2017/12/29 2,795 2,799 2,772 2,780 371,800
2017/12/28 2,810 2,816 2,784 2,792 330,400
2017/12/27 2,821 2,831 2,803 2,811 372,400
2017/12/26 2,870 2,870 2,836 2,840 274,900
2017/12/25 2,870 2,875 2,841 2,873 252,500
2017/12/22 2,824 2,855 2,822 2,852 419,100
2017/12/21 2,838 2,838 2,773 2,824 971,100
2017/12/20 2,845 2,877 2,827 2,855 916,900
2017/12/19 2,822 2,852 2,792 2,846 956,500
2017/12/18 2,773 2,796 2,757 2,793 731,600
2017/12/15 2,769 2,773 2,728 2,750 824,400
2017/12/14 2,803 2,809 2,777 2,787 551,900
2017/12/13 2,823 2,834 2,772 2,785 844,300
2017/12/12 2,834 2,852 2,802 2,809 465,100
2017/12/11 2,853 2,857 2,797 2,826 591,200
2017/12/08 2,812 2,865 2,812 2,837 1,227,900
2017/12/07 2,725 2,780 2,710 2,777 913,600
2017/12/06 2,741 2,765 2,711 2,714 1,083,300
2017/12/05 2,753 2,772 2,733 2,761 891,500
2017/12/04 2,794 2,800 2,753 2,756 626,700
2017/12/01 2,811 2,827 2,772 2,792 714,600
2017/11/30 2,768 2,776 2,728 2,776 1,214,400
2017/11/29 2,784 2,799 2,766 2,785 744,400
2017/11/28 2,827 2,849 2,776 2,779 985,000
2017/11/27 2,878 2,885 2,817 2,829 460,500
2017/11/24 2,833 2,865 2,822 2,857 686,500
2017/11/22 2,825 2,861 2,817 2,830 1,389,800
2017/11/21 2,867 2,879 2,850 2,850 826,200
2017/11/20 2,886 2,905 2,850 2,850 797,600
2017/11/17 2,951 2,966 2,909 2,916 1,125,200
2017/11/16 2,850 2,953 2,847 2,930 1,391,000
2017/11/15 2,911 2,930 2,856 2,885 1,179,700
2017/11/14 2,949 2,965 2,918 2,940 893,700
2017/11/13 3,005 3,005 2,955 2,958 855,400
2017/11/10 2,964 3,035 2,962 3,020 1,029,700
2017/11/09 3,065 3,135 3,010 3,050 1,605,900
2017/11/08 2,967 3,130 2,901 3,115 2,584,400
2017/11/07 2,748 2,819 2,746 2,817 1,093,500
2017/11/06 2,763 2,778 2,754 2,759 788,700
2017/11/02 2,761 2,770 2,729 2,752 778,200
2017/11/01 2,753 2,760 2,724 2,751 946,400
2017/10/31 2,717 2,763 2,710 2,739 1,145,800
2017/10/30 2,750 2,754 2,713 2,730 1,504,100
2017/10/27 2,768 2,774 2,740 2,761 1,234,200
2017/10/26 2,770 2,809 2,756 2,792 1,178,400
2017/10/25 2,852 2,855 2,797 2,807 722,200
2017/10/24 2,810 2,833 2,810 2,831 715,600
2017/10/23 2,809 2,838 2,776 2,826 1,084,300
2017/10/20 2,754 2,770 2,744 2,765 590,900
2017/10/19 2,745 2,777 2,736 2,773 578,400
2017/10/18 2,761 2,770 2,733 2,741 710,700
2017/10/17 2,770 2,773 2,712 2,732 876,800
2017/10/16 2,719 2,759 2,694 2,752 1,287,500
2017/10/13 2,665 2,722 2,659 2,705 1,055,900
2017/10/12 2,630 2,686 2,628 2,663 929,000
2017/10/11 2,624 2,633 2,602 2,608 662,100
2017/10/10 2,583 2,642 2,583 2,633 955,300
2017/10/06 2,565 2,586 2,555 2,565 697,900
2017/10/05 2,616 2,616 2,545 2,559 1,042,000
2017/10/04 2,624 2,645 2,615 2,621 657,100
2017/10/03 2,624 2,631 2,600 2,624 513,600
2017/10/02 2,636 2,645 2,603 2,610 674,000
2017/09/29 2,652 2,660 2,600 2,618 1,148,800
2017/09/28 2,570 2,648 2,567 2,645 1,745,100
2017/09/27 2,536 2,553 2,521 2,552 821,000
2017/09/26 2,564 2,578 2,524 2,538 1,351,000
2017/09/25 2,582 2,601 2,565 2,583 756,500
2017/09/22 2,595 2,601 2,552 2,558 921,000
2017/09/21 2,614 2,628 2,576 2,596 1,110,800
2017/09/20 2,630 2,632 2,601 2,605 833,200
2017/09/19 2,650 2,658 2,612 2,634 917,400
2017/09/15 2,612 2,624 2,598 2,609 1,189,500
2017/09/14 2,631 2,637 2,601 2,612 756,800
2017/09/13 2,639 2,644 2,618 2,633 572,700
2017/09/12 2,612 2,628 2,589 2,622 816,500
2017/09/11 2,556 2,582 2,543 2,564 633,100
2017/09/08 2,522 2,548 2,516 2,533 877,100
2017/09/07 2,521 2,563 2,508 2,536 969,100
2017/09/06 2,479 2,512 2,468 2,494 1,167,400
2017/09/05 2,572 2,577 2,498 2,505 936,000
2017/09/04 2,579 2,592 2,553 2,570 566,600
2017/09/01 2,609 2,618 2,581 2,599 876,800
2017/08/31 2,600 2,628 2,589 2,606 1,773,000
2017/08/30 2,546 2,565 2,533 2,544 1,135,900
2017/08/29 2,493 2,532 2,493 2,527 894,600
2017/08/28 2,548 2,563 2,503 2,505 732,300
2017/08/25 2,509 2,535 2,490 2,525 660,900
2017/08/24 2,527 2,542 2,504 2,511 854,600
2017/08/23 2,608 2,612 2,530 2,537 901,600
2017/08/22 2,570 2,591 2,569 2,573 795,300
2017/08/21 2,601 2,602 2,551 2,553 1,013,700
2017/08/18 2,596 2,617 2,582 2,598 829,100
2017/08/17 2,639 2,672 2,626 2,639 1,213,100
2017/08/16 2,662 2,685 2,624 2,628 1,140,000
2017/08/15 2,637 2,669 2,629 2,659 1,366,800
2017/08/14 2,568 2,598 2,555 2,595 1,398,700
2017/08/10 2,628 2,642 2,607 2,618 1,030,900
2017/08/09 2,644 2,655 2,590 2,608 1,687,700
2017/08/08 2,671 2,694 2,625 2,635 1,321,300
2017/08/07 2,684 2,715 2,625 2,659 2,919,200
2017/08/04 2,816 2,862 2,787 2,826 1,082,700
2017/08/03 2,818 2,826 2,791 2,815 783,400
2017/08/02 2,784 2,836 2,782 2,829 814,800
2017/08/01 2,800 2,802 2,747 2,777 1,181,400
2017/07/31 2,806 2,835 2,788 2,820 1,077,300
2017/07/28 2,817 2,831 2,794 2,799 1,260,000
2017/07/27 2,861 2,877 2,811 2,817 1,406,600
2017/07/26 2,890 2,906 2,847 2,861 924,300
2017/07/25 2,845 2,868 2,840 2,865 861,900
2017/07/24 2,883 2,889 2,832 2,840 1,591,200
2017/07/21 2,900 2,921 2,878 2,883 1,073,900
2017/07/20 2,832 2,880 2,829 2,872 1,152,800
2017/07/19 2,829 2,847 2,810 2,814 1,088,000
2017/07/18 2,814 2,834 2,795 2,827 1,050,700
2017/07/14 2,775 2,796 2,775 2,791 705,200
2017/07/13 2,758 2,789 2,749 2,768 641,300
2017/07/12 2,766 2,769 2,736 2,742 769,600
2017/07/11 2,691 2,756 2,686 2,755 982,600
2017/07/10 2,679 2,700 2,679 2,691 1,206,800
2017/07/07 2,602 2,639 2,593 2,632 1,042,100
2017/07/06 2,595 2,652 2,592 2,646 1,125,500
2017/07/05 2,543 2,572 2,518 2,569 724,700
2017/07/04 2,628 2,631 2,536 2,544 752,100
2017/07/03 2,603 2,621 2,599 2,613 513,400
2017/06/30 2,611 2,624 2,581 2,593 1,329,900
2017/06/29 2,614 2,659 2,614 2,653 2,257,400
2017/06/28 2,574 2,603 2,571 2,591 1,036,300
2017/06/27 2,589 2,608 2,570 2,602 930,300
2017/06/26 2,569 2,580 2,555 2,569 972,200
2017/06/23 2,601 2,606 2,557 2,565 737,100
2017/06/22 2,604 2,607 2,577 2,585 1,064,900
2017/06/21 2,567 2,591 2,528 2,587 1,381,600
2017/06/20 2,600 2,610 2,568 2,571 1,137,500
2017/06/19 2,525 2,571 2,512 2,566 1,431,100
2017/06/16 2,507 2,539 2,500 2,520 2,174,300
2017/06/15 2,593 2,605 2,512 2,521 1,637,500
2017/06/14 2,606 2,621 2,593 2,609 1,183,500
2017/06/13 2,580 2,598 2,566 2,586 1,184,600
2017/06/12 2,650 2,651 2,597 2,617 1,255,000
2017/06/09 2,639 2,683 2,626 2,683 1,375,200
2017/06/08 2,650 2,666 2,635 2,644 1,292,600
2017/06/07 2,598 2,642 2,578 2,634 1,097,700
2017/06/06 2,619 2,636 2,599 2,602 776,700
2017/06/05 2,589 2,624 2,564 2,620 1,599,500
2017/06/02 2,529 2,604 2,529 2,602 1,420,400
2017/06/01 2,467 2,520 2,462 2,516 991,600
2017/05/31 2,470 2,498 2,452 2,458 1,414,900
2017/05/30 2,466 2,470 2,441 2,461 937,200
2017/05/29 2,462 2,482 2,449 2,460 838,700
2017/05/26 2,461 2,467 2,438 2,454 912,200
2017/05/25 2,448 2,464 2,431 2,447 846,800
2017/05/24 2,457 2,475 2,435 2,452 745,300
2017/05/23 2,424 2,446 2,420 2,430 854,500
2017/05/22 2,434 2,442 2,414 2,424 756,600
2017/05/19 2,416 2,433 2,398 2,427 861,200
2017/05/18 2,402 2,438 2,394 2,413 1,401,000
2017/05/17 2,443 2,471 2,424 2,466 1,323,300
2017/05/16 2,490 2,520 2,458 2,468 1,441,800
2017/05/15 2,508 2,515 2,464 2,486 1,673,000
2017/05/12 2,550 2,556 2,518 2,547 1,476,200
2017/05/11 2,526 2,566 2,513 2,553 1,868,800
2017/05/10 2,483 2,538 2,467 2,534 2,526,300
2017/05/09 2,469 2,484 2,445 2,458 1,919,200
2017/05/08 2,426 2,475 2,408 2,473 2,433,500
2017/05/02 2,359 2,387 2,355 2,378 1,042,100
2017/05/01 2,313 2,356 2,302 2,351 882,600
2017/04/28 2,320 2,321 2,280 2,291 1,360,400
2017/04/27 2,292 2,327 2,283 2,323 726,100
2017/04/26 2,290 2,313 2,282 2,298 979,200
2017/04/25 2,215 2,273 2,212 2,269 1,184,200
2017/04/24 2,253 2,266 2,199 2,205 895,900
2017/04/21 2,210 2,220 2,181 2,206 955,500
2017/04/20 2,173 2,206 2,164 2,173 1,151,500
2017/04/19 2,144 2,189 2,140 2,182 1,113,600
2017/04/18 2,181 2,213 2,141 2,149 1,293,100
2017/04/17 2,146 2,164 2,131 2,164 623,100
2017/04/14 2,177 2,189 2,157 2,167 792,400
2017/04/13 2,186 2,193 2,155 2,182 1,225,500
2017/04/12 2,208 2,224 2,194 2,216 1,466,100
2017/04/11 2,231 2,246 2,221 2,225 836,000
2017/04/10 2,237 2,259 2,219 2,256 1,225,500
2017/04/07 2,247 2,251 2,187 2,211 1,844,200
2017/04/06 2,232 2,240 2,191 2,213 1,838,200
2017/04/05 2,279 2,289 2,239 2,260 1,369,800
2017/04/04 2,311 2,313 2,254 2,273 1,464,000
2017/04/03 2,327 2,337 2,310 2,316 904,100
2017/03/31 2,363 2,378 2,325 2,325 1,502,700
2017/03/30 2,359 2,379 2,340 2,341 948,400
2017/03/29 2,392 2,404 2,367 2,377 1,364,100
2017/03/28 2,334 2,378 2,331 2,377 1,242,600
2017/03/27 2,330 2,342 2,309 2,311 963,800
2017/03/24 2,339 2,374 2,331 2,358 1,448,900
2017/03/23 2,350 2,354 2,328 2,344 1,412,100
2017/03/22 2,350 2,371 2,333 2,349 1,686,400
2017/03/21 2,369 2,479 2,365 2,400 2,661,100
2017/03/17 2,369 2,369 2,319 2,319 2,328,100
2017/03/16 2,265 2,315 2,252 2,303 1,266,700
2017/03/15 2,254 2,269 2,247 2,266 715,700
2017/03/14 2,264 2,281 2,257 2,270 983,500
2017/03/13 2,251 2,286 2,242 2,274 985,000
2017/03/10 2,270 2,270 2,230 2,251 1,316,100
2017/03/09 2,197 2,224 2,192 2,220 665,200
2017/03/08 2,190 2,203 2,163 2,187 1,513,700
2017/03/07 2,201 2,217 2,184 2,199 1,144,400
2017/03/06 2,200 2,212 2,186 2,191 1,044,900
2017/03/03 2,170 2,210 2,168 2,206 1,824,200
2017/03/02 2,170 2,199 2,151 2,155 1,533,400
2017/03/01 2,127 2,157 2,098 2,148 1,455,000
2017/02/28 2,112 2,148 2,106 2,117 1,410,200
2017/02/27 2,105 2,109 2,069 2,096 1,169,000
2017/02/24 2,104 2,142 2,093 2,119 1,391,300
2017/02/23 2,093 2,110 2,077 2,110 892,500
2017/02/22 2,083 2,095 2,066 2,094 1,133,900
2017/02/21 2,054 2,072 2,043 2,072 1,175,600
2017/02/20 2,056 2,065 2,033 2,054 787,000
2017/02/17 2,030 2,062 2,011 2,062 1,248,300
2017/02/16 2,025 2,056 2,023 2,050 1,383,500
2017/02/15 2,008 2,043 1,998 2,034 1,466,200
2017/02/14 2,011 2,013 1,975 1,978 1,248,100
2017/02/13 2,007 2,007 1,985 1,997 1,244,700
2017/02/10 1,965 1,999 1,965 1,997 1,757,800
2017/02/09 1,980 2,003 1,919 1,924 3,879,300
2017/02/08 2,115 2,136 2,074 2,102 1,560,200
2017/02/07 2,051 2,107 2,032 2,094 948,000
2017/02/06 2,090 2,098 2,060 2,079 938,700
2017/02/03 2,128 2,137 2,072 2,084 1,205,300
2017/02/02 2,135 2,137 2,113 2,118 1,199,700
2017/02/01 2,062 2,125 2,044 2,121 1,056,400
2017/01/31 2,096 2,104 2,072 2,088 1,120,500
2017/01/30 2,119 2,139 2,105 2,135 951,500
2017/01/27 2,152 2,155 2,131 2,135 989,900
2017/01/26 2,139 2,147 2,127 2,137 1,347,400
2017/01/25 2,137 2,146 2,127 2,139 977,800
2017/01/24 2,093 2,115 2,087 2,094 919,700
2017/01/23 2,124 2,152 2,101 2,134 971,000
2017/01/20 2,114 2,148 2,103 2,141 951,100
2017/01/19 2,085 2,118 2,076 2,114 969,200
2017/01/18 2,027 2,059 2,015 2,050 878,800
2017/01/17 2,076 2,077 2,038 2,048 653,300
2017/01/16 2,099 2,115 2,078 2,085 712,200
2017/01/13 2,118 2,118 2,087 2,113 721,700
2017/01/12 2,145 2,146 2,093 2,118 1,136,500
2017/01/11 2,100 2,150 2,100 2,146 1,646,100
2017/01/10 2,108 2,114 2,073 2,083 1,487,600
2017/01/06 2,099 2,122 2,078 2,108 903,100
2017/01/05 2,124 2,129 2,113 2,122 866,700
2017/01/04 2,122 2,129 2,100 2,125 1,384,000

このページの先頭へ