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
2019/12/30 2,252 2,276 2,237 2,271 435,400
2019/12/27 2,281 2,282 2,269 2,272 245,300
2019/12/26 2,244 2,273 2,243 2,272 226,700
2019/12/25 2,255 2,255 2,234 2,244 204,200
2019/12/24 2,267 2,274 2,256 2,264 212,500
2019/12/23 2,283 2,288 2,255 2,264 308,600
2019/12/20 2,270 2,279 2,261 2,270 713,700
2019/12/19 2,323 2,327 2,287 2,295 568,000
2019/12/18 2,308 2,326 2,295 2,311 772,900
2019/12/17 2,340 2,340 2,302 2,317 670,400
2019/12/16 2,337 2,353 2,325 2,333 703,100
2019/12/13 2,335 2,349 2,313 2,339 1,188,800
2019/12/12 2,286 2,303 2,262 2,274 845,700
2019/12/11 2,252 2,291 2,244 2,261 813,300
2019/12/10 2,228 2,262 2,211 2,258 908,900
2019/12/09 2,257 2,267 2,222 2,244 887,000
2019/12/06 2,215 2,224 2,205 2,219 596,100
2019/12/05 2,197 2,216 2,194 2,207 576,400
2019/12/04 2,178 2,188 2,165 2,188 628,100
2019/12/03 2,160 2,196 2,153 2,195 534,200
2019/12/02 2,189 2,216 2,189 2,201 499,600
2019/11/29 2,188 2,192 2,162 2,170 1,665,500
2019/11/28 2,225 2,230 2,182 2,187 366,300
2019/11/27 2,167 2,212 2,165 2,210 612,300
2019/11/26 2,175 2,199 2,156 2,174 1,882,700
2019/11/25 2,177 2,195 2,164 2,178 543,500
2019/11/22 2,165 2,185 2,160 2,168 702,600
2019/11/21 2,159 2,168 2,128 2,164 914,100
2019/11/20 2,204 2,215 2,183 2,196 764,300
2019/11/19 2,233 2,249 2,219 2,228 770,400
2019/11/18 2,256 2,262 2,242 2,251 549,700
2019/11/15 2,225 2,270 2,213 2,250 764,300
2019/11/14 2,261 2,263 2,221 2,234 860,800
2019/11/13 2,255 2,297 2,247 2,267 1,166,200
2019/11/12 2,220 2,286 2,220 2,284 1,445,600
2019/11/11 2,240 2,253 2,222 2,222 813,500
2019/11/08 2,199 2,221 2,184 2,207 1,172,800
2019/11/07 2,133 2,193 2,110 2,190 1,190,100
2019/11/06 2,135 2,160 2,119 2,148 1,575,200
2019/11/05 2,084 2,091 2,050 2,066 1,689,000
2019/11/01 2,029 2,056 2,027 2,034 765,500
2019/10/31 2,045 2,062 2,033 2,055 924,500
2019/10/30 2,068 2,081 2,052 2,069 1,596,400
2019/10/29 2,062 2,079 2,050 2,077 1,135,900
2019/10/28 2,025 2,042 2,022 2,036 558,900
2019/10/25 2,047 2,051 2,004 2,013 653,900
2019/10/24 2,043 2,044 2,006 2,028 848,300
2019/10/23 2,012 2,040 2,002 2,038 896,600
2019/10/21 2,006 2,011 1,989 1,992 696,800
2019/10/18 2,043 2,054 2,004 2,006 612,000
2019/10/17 2,047 2,059 2,027 2,034 526,100
2019/10/16 2,039 2,067 2,029 2,039 1,150,300
2019/10/15 2,013 2,033 2,003 2,004 802,300
2019/10/11 1,947 1,966 1,935 1,961 666,000
2019/10/10 1,939 1,946 1,912 1,929 717,800
2019/10/09 1,911 1,950 1,901 1,945 1,128,400
2019/10/08 1,921 1,963 1,915 1,951 805,600
2019/10/07 1,912 1,918 1,884 1,897 477,200
2019/10/04 1,894 1,909 1,885 1,907 538,500
2019/10/03 1,922 1,938 1,903 1,921 593,800
2019/10/02 1,978 2,005 1,978 1,988 795,900
2019/10/01 1,992 2,034 1,989 2,017 863,700
2019/09/30 1,978 1,994 1,952 1,956 588,600
2019/09/27 1,959 1,995 1,934 1,994 1,072,500
2019/09/26 2,027 2,027 1,968 1,980 888,000
2019/09/25 1,983 2,000 1,960 1,995 588,200
2019/09/24 1,991 2,021 1,978 1,997 727,000
2019/09/20 2,021 2,024 1,965 1,968 1,087,400
2019/09/19 2,025 2,044 2,019 2,028 634,400
2019/09/18 1,995 2,019 1,979 2,010 896,800
2019/09/17 1,967 1,993 1,963 1,984 1,130,100
2019/09/13 2,035 2,035 1,980 2,017 1,123,300
2019/09/12 2,016 2,042 1,992 2,006 946,300
2019/09/11 1,927 2,002 1,924 1,995 1,388,500
2019/09/10 1,878 1,920 1,871 1,907 797,900
2019/09/09 1,876 1,888 1,861 1,878 662,400
2019/09/06 1,884 1,894 1,871 1,881 813,400
2019/09/05 1,812 1,878 1,809 1,856 977,300
2019/09/04 1,805 1,809 1,780 1,789 474,900
2019/09/03 1,815 1,826 1,807 1,818 376,200
2019/09/02 1,823 1,830 1,814 1,819 320,100
2019/08/30 1,836 1,847 1,828 1,840 467,600
2019/08/29 1,808 1,814 1,784 1,807 413,300
2019/08/28 1,813 1,814 1,799 1,799 438,700
2019/08/27 1,803 1,828 1,788 1,824 856,500
2019/08/26 1,757 1,786 1,756 1,770 605,200
2019/08/23 1,820 1,840 1,819 1,837 429,800
2019/08/22 1,820 1,829 1,807 1,815 440,600
2019/08/21 1,807 1,826 1,806 1,808 553,100
2019/08/20 1,842 1,857 1,835 1,850 461,500
2019/08/19 1,859 1,860 1,838 1,838 488,800
2019/08/16 1,824 1,846 1,817 1,835 687,100
2019/08/15 1,800 1,849 1,792 1,843 657,400
2019/08/14 1,840 1,863 1,818 1,851 719,500
2019/08/13 1,790 1,820 1,764 1,800 775,200
2019/08/09 1,826 1,826 1,791 1,804 842,100
2019/08/08 1,795 1,837 1,790 1,819 1,211,200
2019/08/07 1,774 1,835 1,763 1,811 1,658,600
2019/08/06 1,707 1,754 1,701 1,741 1,026,700
2019/08/05 1,837 1,841 1,763 1,781 935,300
2019/08/02 1,884 1,906 1,866 1,875 776,700
2019/08/01 1,919 1,932 1,899 1,924 758,000
2019/07/31 1,959 1,974 1,923 1,945 921,400
2019/07/30 1,988 2,008 1,982 1,989 422,700
2019/07/29 1,994 1,994 1,959 1,975 508,400
2019/07/26 2,012 2,016 1,997 2,000 391,300
2019/07/25 2,017 2,032 2,016 2,030 366,900
2019/07/24 2,009 2,018 2,004 2,014 795,100
2019/07/23 2,001 2,041 1,994 2,030 455,700
2019/07/22 2,004 2,012 1,985 2,000 358,300
2019/07/19 1,947 2,008 1,944 2,001 587,000
2019/07/18 2,018 2,026 1,965 1,975 740,200
2019/07/17 2,039 2,066 2,035 2,046 781,100
2019/07/16 2,065 2,081 2,064 2,068 441,500
2019/07/12 2,107 2,112 2,077 2,083 466,800
2019/07/11 2,089 2,117 2,082 2,110 620,000
2019/07/10 2,089 2,105 2,082 2,098 567,700
2019/07/09 2,120 2,133 2,103 2,112 465,500
2019/07/08 2,110 2,130 2,105 2,126 605,300
2019/07/05 2,118 2,119 2,098 2,113 442,800
2019/07/04 2,126 2,126 2,107 2,118 412,000
2019/07/03 2,117 2,120 2,080 2,100 649,300
2019/07/02 2,087 2,137 2,087 2,132 715,300
2019/07/01 2,085 2,100 2,066 2,091 872,600
2019/06/28 1,991 2,035 1,990 2,035 701,300
2019/06/27 1,984 2,020 1,978 2,018 591,800
2019/06/26 1,955 1,981 1,953 1,964 649,800
2019/06/25 1,980 2,002 1,974 1,985 994,100
2019/06/24 1,941 1,960 1,926 1,960 466,700
2019/06/21 1,943 1,947 1,919 1,941 1,058,100
2019/06/20 1,957 1,967 1,936 1,945 461,300
2019/06/19 1,934 1,967 1,931 1,955 680,900
2019/06/18 1,879 1,899 1,868 1,894 673,800
2019/06/17 1,890 1,891 1,871 1,881 510,100
2019/06/14 1,938 1,944 1,912 1,916 716,600
2019/06/13 1,907 1,932 1,903 1,924 743,300
2019/06/12 1,955 1,962 1,934 1,937 729,200
2019/06/11 1,937 1,954 1,917 1,944 563,100
2019/06/10 1,896 1,929 1,883 1,920 526,100
2019/06/07 1,856 1,886 1,836 1,871 997,800
2019/06/06 1,856 1,878 1,847 1,858 1,041,300
2019/06/05 1,913 1,933 1,892 1,895 899,900
2019/06/04 1,810 1,846 1,808 1,845 627,900
2019/06/03 1,809 1,832 1,798 1,809 687,500
2019/05/31 1,881 1,889 1,863 1,863 588,300
2019/05/30 1,844 1,903 1,844 1,898 470,300
2019/05/29 1,863 1,884 1,845 1,871 717,200
2019/05/28 1,871 1,907 1,862 1,903 700,400
2019/05/27 1,877 1,893 1,857 1,861 455,400
2019/05/24 1,864 1,883 1,830 1,876 719,400
2019/05/23 1,913 1,924 1,889 1,895 537,400
2019/05/22 1,942 1,962 1,933 1,939 584,000
2019/05/21 1,878 1,932 1,873 1,927 864,100
2019/05/20 1,925 1,940 1,898 1,910 480,600
2019/05/17 1,947 1,963 1,927 1,936 442,300
2019/05/16 1,903 1,916 1,877 1,913 666,900
2019/05/15 1,917 1,919 1,876 1,918 885,200
2019/05/14 1,863 1,919 1,863 1,919 797,800
2019/05/13 1,945 1,971 1,924 1,938 886,900
2019/05/10 2,005 2,037 1,946 1,973 1,150,100
2019/05/09 1,900 2,045 1,900 2,005 1,452,300
2019/05/08 2,081 2,100 2,067 2,072 845,100
2019/05/07 2,186 2,196 2,113 2,121 844,200
2019/04/26 2,159 2,184 2,148 2,183 592,600
2019/04/25 2,176 2,207 2,167 2,197 439,100
2019/04/24 2,210 2,216 2,180 2,186 639,600
2019/04/23 2,200 2,213 2,187 2,202 562,200
2019/04/22 2,193 2,204 2,175 2,193 492,900
2019/04/19 2,214 2,228 2,207 2,207 555,000
2019/04/18 2,223 2,228 2,195 2,201 668,700
2019/04/17 2,198 2,230 2,192 2,223 580,400
2019/04/16 2,200 2,217 2,186 2,202 535,400
2019/04/15 2,206 2,220 2,182 2,198 543,900
2019/04/12 2,193 2,194 2,152 2,165 546,200
2019/04/11 2,148 2,167 2,131 2,162 510,900
2019/04/10 2,144 2,154 2,120 2,148 681,000
2019/04/09 2,154 2,186 2,149 2,178 646,400
2019/04/08 2,196 2,202 2,167 2,175 600,600
2019/04/05 2,166 2,180 2,158 2,171 679,800
2019/04/04 2,140 2,166 2,138 2,156 636,500
2019/04/03 2,116 2,132 2,100 2,130 657,100
2019/04/02 2,126 2,130 2,098 2,105 532,300
2019/04/01 2,076 2,107 2,069 2,085 878,400
2019/03/29 2,056 2,061 2,024 2,048 608,700
2019/03/28 2,030 2,034 1,999 2,012 788,000
2019/03/27 2,068 2,071 2,038 2,068 940,600
2019/03/26 2,051 2,080 2,029 2,073 1,217,500
2019/03/25 2,005 2,006 1,966 1,993 616,200
2019/03/22 2,046 2,066 2,034 2,045 833,600
2019/03/20 2,026 2,036 2,016 2,022 461,700
2019/03/19 2,033 2,042 1,998 2,035 432,200
2019/03/18 2,028 2,033 2,008 2,026 502,300
2019/03/15 2,006 2,026 2,003 2,014 1,057,800
2019/03/14 2,013 2,024 1,978 1,984 711,600
2019/03/13 2,010 2,021 1,981 1,995 552,000
2019/03/12 2,000 2,029 1,994 2,018 838,200
2019/03/11 1,984 1,994 1,964 1,979 676,200
2019/03/08 1,991 1,999 1,953 1,957 874,400
2019/03/07 2,051 2,054 2,007 2,017 766,300
2019/03/06 2,072 2,083 2,056 2,069 680,300
2019/03/05 2,085 2,090 2,063 2,072 740,000
2019/03/04 2,064 2,100 2,055 2,092 931,100
2019/03/01 2,045 2,070 2,039 2,042 1,005,500
2019/02/28 2,043 2,055 2,026 2,035 1,264,000
2019/02/27 2,051 2,070 2,044 2,054 838,700
2019/02/26 2,069 2,086 2,050 2,058 896,000
2019/02/25 2,090 2,099 2,070 2,077 905,800
2019/02/22 2,064 2,087 2,052 2,080 670,900
2019/02/21 2,090 2,095 2,051 2,084 1,072,100
2019/02/20 2,130 2,142 2,108 2,111 690,500
2019/02/19 2,119 2,135 2,100 2,132 510,300
2019/02/18 2,164 2,167 2,122 2,125 541,000
2019/02/15 2,126 2,144 2,105 2,129 682,000
2019/02/14 2,116 2,140 2,108 2,132 955,200
2019/02/13 2,099 2,135 2,086 2,132 1,206,500
2019/02/12 1,997 2,073 1,995 2,067 1,514,500
2019/02/08 1,970 1,973 1,929 1,962 1,393,200
2019/02/07 2,107 2,133 2,025 2,032 1,969,500
2019/02/06 1,920 1,937 1,909 1,927 915,200
2019/02/05 1,903 1,909 1,892 1,900 647,000
2019/02/04 1,879 1,898 1,866 1,895 995,700
2019/02/01 1,829 1,859 1,826 1,851 868,700
2019/01/31 1,870 1,887 1,830 1,832 954,300
2019/01/30 1,850 1,850 1,808 1,825 871,800
2019/01/29 1,811 1,837 1,786 1,834 804,100
2019/01/28 1,850 1,858 1,829 1,833 622,400
2019/01/25 1,799 1,847 1,790 1,838 785,200
2019/01/24 1,757 1,796 1,755 1,792 518,300
2019/01/23 1,741 1,783 1,724 1,759 779,300
2019/01/22 1,824 1,825 1,762 1,768 553,400
2019/01/21 1,815 1,827 1,794 1,817 556,900
2019/01/18 1,730 1,774 1,730 1,768 433,800
2019/01/17 1,737 1,753 1,726 1,727 404,900
2019/01/16 1,769 1,784 1,716 1,722 718,300
2019/01/15 1,692 1,766 1,679 1,763 772,000
2019/01/11 1,717 1,735 1,695 1,711 846,800
2019/01/10 1,697 1,715 1,683 1,697 740,500
2019/01/09 1,673 1,704 1,666 1,698 730,800
2019/01/08 1,658 1,683 1,634 1,663 956,900
2019/01/07 1,628 1,697 1,615 1,651 1,233,100
2019/01/04 1,552 1,569 1,517 1,558 1,243,400

このページの先頭へ