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
2020/12/30 2,142 2,143 2,112 2,126 864,000
2020/12/29 2,131 2,155 2,119 2,150 646,100
2020/12/28 2,120 2,137 2,110 2,123 585,400
2020/12/25 2,095 2,107 2,090 2,100 305,400
2020/12/24 2,058 2,096 2,058 2,079 437,600
2020/12/23 2,074 2,075 2,019 2,050 702,100
2020/12/22 2,034 2,065 2,023 2,053 525,800
2020/12/21 2,092 2,097 2,048 2,066 538,100
2020/12/18 2,080 2,114 2,070 2,092 1,112,300
2020/12/17 2,113 2,116 2,069 2,080 1,058,500
2020/12/16 2,100 2,117 2,085 2,101 784,800
2020/12/15 2,113 2,146 2,078 2,096 1,044,400
2020/12/14 2,058 2,106 2,051 2,079 570,600
2020/12/11 2,093 2,093 2,047 2,058 753,600
2020/12/10 2,100 2,110 2,062 2,064 823,200
2020/12/09 2,075 2,099 2,071 2,086 634,200
2020/12/08 2,051 2,104 2,041 2,075 886,000
2020/12/07 2,105 2,106 2,048 2,055 955,700
2020/12/04 2,094 2,122 2,069 2,113 759,800
2020/12/03 2,090 2,099 2,070 2,079 888,100
2020/12/02 2,051 2,075 2,027 2,062 1,047,700
2020/12/01 1,999 2,046 1,999 2,040 1,215,600
2020/11/30 2,079 2,079 1,996 2,000 1,935,900
2020/11/27 2,116 2,124 2,071 2,080 1,161,000
2020/11/26 2,045 2,099 2,021 2,081 1,135,200
2020/11/25 2,009 2,041 1,995 2,001 1,118,200
2020/11/24 1,987 2,012 1,983 1,984 1,168,600
2020/11/20 1,902 1,936 1,870 1,913 1,036,600
2020/11/19 1,900 1,935 1,896 1,935 1,732,900
2020/11/18 1,835 1,883 1,831 1,875 1,531,500
2020/11/17 1,835 1,849 1,809 1,841 911,700
2020/11/16 1,800 1,819 1,784 1,804 930,600
2020/11/13 1,741 1,793 1,730 1,790 932,200
2020/11/12 1,764 1,794 1,749 1,773 959,500
2020/11/11 1,865 1,902 1,821 1,825 1,751,300
2020/11/10 1,784 1,857 1,756 1,831 3,432,200
2020/11/09 1,672 1,713 1,666 1,704 1,171,900
2020/11/06 1,603 1,669 1,595 1,653 979,000
2020/11/05 1,642 1,644 1,595 1,622 1,106,200
2020/11/04 1,706 1,706 1,640 1,643 811,100
2020/11/02 1,626 1,686 1,623 1,666 954,600
2020/10/30 1,627 1,646 1,605 1,606 1,415,700
2020/10/29 1,588 1,617 1,583 1,611 521,600
2020/10/28 1,619 1,634 1,598 1,608 811,900
2020/10/27 1,604 1,661 1,585 1,654 1,046,900
2020/10/26 1,611 1,651 1,605 1,617 709,000
2020/10/23 1,589 1,622 1,577 1,621 771,500
2020/10/22 1,598 1,601 1,573 1,578 745,500
2020/10/21 1,530 1,593 1,530 1,589 1,127,600
2020/10/20 1,559 1,570 1,549 1,552 793,900
2020/10/19 1,589 1,612 1,585 1,587 752,400
2020/10/16 1,601 1,616 1,590 1,590 473,400
2020/10/15 1,620 1,629 1,607 1,619 518,300
2020/10/14 1,661 1,667 1,627 1,631 803,800
2020/10/13 1,672 1,688 1,661 1,688 378,500
2020/10/12 1,677 1,681 1,658 1,664 440,100
2020/10/09 1,713 1,713 1,668 1,682 1,087,400
2020/10/08 1,714 1,741 1,703 1,723 905,400
2020/10/07 1,694 1,732 1,683 1,722 806,800
2020/10/06 1,724 1,743 1,708 1,732 816,200
2020/10/05 1,682 1,718 1,681 1,705 816,200
2020/10/02 1,672 1,710 1,652 1,658 818,200
2020/09/30 1,687 1,707 1,666 1,666 628,600
2020/09/29 1,714 1,744 1,686 1,701 559,500
2020/09/28 1,675 1,709 1,669 1,709 1,053,600
2020/09/25 1,667 1,670 1,634 1,644 1,278,700
2020/09/24 1,662 1,676 1,630 1,639 1,388,900
2020/09/23 1,685 1,704 1,675 1,696 797,300
2020/09/18 1,670 1,717 1,657 1,705 1,708,600
2020/09/17 1,713 1,717 1,688 1,689 742,400
2020/09/16 1,719 1,728 1,699 1,709 675,200
2020/09/15 1,770 1,770 1,731 1,741 790,500
2020/09/14 1,797 1,816 1,789 1,792 677,100
2020/09/11 1,765 1,784 1,748 1,782 711,000
2020/09/10 1,732 1,779 1,725 1,774 746,000
2020/09/09 1,724 1,737 1,708 1,732 1,032,100
2020/09/08 1,709 1,740 1,701 1,735 647,500
2020/09/07 1,683 1,724 1,678 1,712 550,800
2020/09/04 1,696 1,707 1,683 1,693 617,600
2020/09/03 1,744 1,746 1,722 1,733 293,500
2020/09/02 1,701 1,717 1,691 1,715 469,200
2020/09/01 1,738 1,738 1,697 1,716 466,900
2020/08/31 1,740 1,768 1,729 1,755 1,034,800
2020/08/28 1,724 1,766 1,702 1,720 788,300
2020/08/27 1,740 1,741 1,718 1,719 537,800
2020/08/26 1,698 1,736 1,696 1,736 554,800
2020/08/25 1,734 1,761 1,732 1,753 595,500
2020/08/24 1,722 1,722 1,687 1,704 700,300
2020/08/21 1,750 1,767 1,726 1,730 644,800
2020/08/20 1,751 1,773 1,736 1,750 639,600
2020/08/19 1,759 1,766 1,740 1,760 774,400
2020/08/18 1,800 1,801 1,763 1,782 449,800
2020/08/17 1,800 1,828 1,798 1,819 380,500
2020/08/14 1,826 1,827 1,795 1,800 648,400
2020/08/13 1,870 1,879 1,834 1,839 1,060,700
2020/08/12 1,796 1,847 1,796 1,845 968,500
2020/08/11 1,732 1,796 1,720 1,789 1,437,400
2020/08/07 1,656 1,700 1,654 1,694 1,152,200
2020/08/06 1,644 1,698 1,643 1,663 1,145,200
2020/08/05 1,669 1,683 1,636 1,659 2,050,100
2020/08/04 1,716 1,770 1,693 1,757 1,043,500
2020/08/03 1,671 1,695 1,651 1,665 680,300
2020/07/31 1,730 1,735 1,633 1,634 1,135,500
2020/07/30 1,756 1,768 1,713 1,719 965,000
2020/07/29 1,799 1,801 1,745 1,755 1,088,000
2020/07/28 1,893 1,899 1,848 1,857 467,700
2020/07/27 1,867 1,882 1,833 1,880 700,100
2020/07/22 1,865 1,899 1,863 1,872 432,200
2020/07/21 1,877 1,882 1,862 1,865 842,000
2020/07/20 1,903 1,911 1,868 1,910 767,800
2020/07/17 1,911 1,919 1,894 1,908 511,900
2020/07/16 1,929 1,935 1,897 1,911 651,700
2020/07/15 1,909 1,919 1,889 1,907 764,900
2020/07/14 1,899 1,914 1,887 1,909 813,700
2020/07/13 1,880 1,918 1,871 1,899 708,000
2020/07/10 1,899 1,899 1,830 1,833 1,010,300
2020/07/09 1,846 1,871 1,839 1,865 914,800
2020/07/08 1,867 1,899 1,855 1,861 933,500
2020/07/07 1,933 1,934 1,892 1,904 808,000
2020/07/06 1,895 1,940 1,895 1,936 332,400
2020/07/03 1,906 1,920 1,864 1,892 827,000
2020/07/02 1,885 1,930 1,866 1,894 1,374,000
2020/07/01 1,944 1,954 1,881 1,887 617,800
2020/06/30 1,934 1,964 1,934 1,942 835,800
2020/06/29 1,953 1,963 1,894 1,894 771,400
2020/06/26 1,981 1,990 1,965 1,975 462,200
2020/06/25 1,952 1,978 1,935 1,965 536,200
2020/06/24 2,000 2,001 1,959 1,971 607,600
2020/06/23 2,018 2,062 2,006 2,010 806,800
2020/06/22 2,028 2,028 1,985 1,994 690,100
2020/06/19 2,080 2,080 2,020 2,031 1,566,500
2020/06/18 2,050 2,064 2,025 2,057 389,100
2020/06/17 2,041 2,067 2,025 2,050 550,400
2020/06/16 2,016 2,080 2,008 2,070 818,600
2020/06/15 2,012 2,045 1,958 1,958 1,020,200
2020/06/12 2,017 2,063 1,999 2,047 966,100
2020/06/11 2,069 2,097 2,064 2,067 868,900
2020/06/10 2,098 2,130 2,087 2,116 974,000
2020/06/09 2,138 2,141 2,084 2,109 1,187,800
2020/06/08 2,128 2,138 2,106 2,138 1,151,200
2020/06/05 2,076 2,102 2,061 2,095 1,310,300
2020/06/04 2,140 2,166 2,077 2,112 1,058,600
2020/06/03 2,134 2,146 2,098 2,116 1,118,200
2020/06/02 2,016 2,074 2,011 2,064 872,800
2020/06/01 2,006 2,038 1,987 2,011 801,100
2020/05/29 2,062 2,089 2,028 2,029 1,466,400
2020/05/28 2,089 2,094 2,030 2,051 1,076,700
2020/05/27 2,017 2,079 2,000 2,077 1,026,600
2020/05/26 1,993 2,030 1,979 2,009 717,500
2020/05/25 1,924 1,972 1,914 1,965 447,000
2020/05/22 1,924 1,948 1,891 1,891 803,500
2020/05/21 1,933 1,962 1,929 1,929 631,400
2020/05/20 1,910 1,939 1,876 1,921 772,500
2020/05/19 1,869 1,911 1,867 1,905 1,319,200
2020/05/18 1,835 1,841 1,797 1,805 956,600
2020/05/15 1,872 1,891 1,827 1,861 584,500
2020/05/14 1,917 1,926 1,855 1,856 781,000
2020/05/13 1,900 1,956 1,888 1,941 847,000
2020/05/12 1,924 1,980 1,906 1,934 1,576,500
2020/05/11 1,859 1,924 1,852 1,924 1,074,400
2020/05/08 1,790 1,814 1,773 1,809 592,000
2020/05/07 1,790 1,794 1,755 1,767 1,036,800
2020/05/01 1,803 1,820 1,779 1,797 497,400
2020/04/30 1,841 1,916 1,819 1,836 1,144,800
2020/04/28 1,756 1,771 1,741 1,761 727,800
2020/04/27 1,717 1,753 1,709 1,748 761,100
2020/04/24 1,720 1,725 1,685 1,725 1,013,000
2020/04/23 1,718 1,746 1,704 1,739 1,027,200
2020/04/22 1,689 1,695 1,660 1,683 742,300
2020/04/21 1,672 1,704 1,650 1,689 561,300
2020/04/20 1,673 1,705 1,666 1,701 681,800
2020/04/17 1,680 1,731 1,668 1,686 959,000
2020/04/16 1,688 1,709 1,672 1,679 1,056,800
2020/04/15 1,722 1,731 1,689 1,712 870,800
2020/04/14 1,691 1,748 1,691 1,736 753,500
2020/04/13 1,713 1,728 1,691 1,695 499,300
2020/04/10 1,758 1,758 1,679 1,732 976,300
2020/04/09 1,743 1,782 1,720 1,766 945,400
2020/04/08 1,737 1,775 1,710 1,758 1,078,800
2020/04/07 1,722 1,769 1,683 1,734 1,495,900
2020/04/06 1,574 1,667 1,551 1,655 775,600
2020/04/03 1,586 1,630 1,554 1,573 957,900
2020/04/02 1,578 1,625 1,571 1,581 1,015,500
2020/04/01 1,681 1,716 1,593 1,613 1,091,900
2020/03/31 1,758 1,799 1,654 1,654 1,236,300
2020/03/30 1,759 1,768 1,667 1,758 1,013,400
2020/03/27 1,783 1,830 1,672 1,751 1,337,000
2020/03/26 1,649 1,696 1,613 1,666 1,180,800
2020/03/25 1,726 1,747 1,613 1,667 1,210,000
2020/03/24 1,520 1,646 1,513 1,620 1,198,100
2020/03/23 1,539 1,541 1,437 1,460 2,342,600
2020/03/19 1,508 1,658 1,478 1,571 2,239,000
2020/03/18 1,475 1,514 1,426 1,437 1,537,000
2020/03/17 1,400 1,480 1,380 1,449 1,513,700
2020/03/16 1,463 1,505 1,423 1,437 1,226,600
2020/03/13 1,452 1,502 1,410 1,458 1,506,400
2020/03/12 1,641 1,655 1,570 1,580 1,125,100
2020/03/11 1,730 1,764 1,688 1,698 1,185,500
2020/03/10 1,658 1,701 1,589 1,690 1,170,200
2020/03/09 1,754 1,774 1,682 1,691 707,100
2020/03/06 1,865 1,867 1,821 1,834 658,300
2020/03/05 1,942 1,946 1,903 1,921 737,700
2020/03/04 1,887 1,926 1,879 1,903 549,700
2020/03/03 1,966 1,975 1,916 1,919 1,065,400
2020/03/02 1,897 1,966 1,886 1,944 850,400
2020/02/28 1,933 1,955 1,900 1,923 1,341,700
2020/02/27 2,015 2,022 1,971 1,978 809,500
2020/02/26 2,012 2,046 1,996 2,039 647,700
2020/02/25 2,004 2,057 2,001 2,040 886,500
2020/02/21 2,130 2,163 2,123 2,134 628,600
2020/02/20 2,159 2,185 2,121 2,142 693,800
2020/02/19 2,153 2,166 2,128 2,137 555,400
2020/02/18 2,186 2,186 2,126 2,135 584,200
2020/02/17 2,210 2,217 2,190 2,198 406,700
2020/02/14 2,212 2,246 2,203 2,246 600,900
2020/02/13 2,224 2,241 2,216 2,236 544,000
2020/02/12 2,257 2,262 2,205 2,233 791,100
2020/02/10 2,272 2,281 2,254 2,257 535,600
2020/02/07 2,355 2,364 2,312 2,320 692,900
2020/02/06 2,262 2,353 2,257 2,338 973,600
2020/02/05 2,289 2,289 2,209 2,256 1,120,800
2020/02/04 2,126 2,139 2,113 2,139 810,000
2020/02/03 2,101 2,159 2,099 2,138 540,200
2020/01/31 2,166 2,184 2,150 2,163 580,600
2020/01/30 2,219 2,220 2,140 2,152 497,500
2020/01/29 2,235 2,240 2,192 2,224 492,800
2020/01/28 2,219 2,224 2,203 2,224 532,800
2020/01/27 2,238 2,258 2,220 2,248 471,600
2020/01/24 2,285 2,299 2,271 2,291 345,500
2020/01/23 2,294 2,308 2,278 2,287 496,300
2020/01/22 2,289 2,321 2,289 2,318 536,300
2020/01/21 2,344 2,344 2,290 2,299 465,700
2020/01/20 2,300 2,318 2,300 2,310 247,100
2020/01/17 2,272 2,306 2,272 2,298 620,800
2020/01/16 2,302 2,305 2,255 2,265 842,500
2020/01/15 2,310 2,317 2,283 2,294 577,500
2020/01/14 2,324 2,334 2,301 2,318 625,200
2020/01/10 2,301 2,338 2,297 2,313 670,600
2020/01/09 2,281 2,299 2,256 2,291 624,000
2020/01/08 2,258 2,263 2,210 2,246 662,000
2020/01/07 2,287 2,305 2,274 2,304 479,900
2020/01/06 2,236 2,260 2,223 2,259 727,800

このページの先頭へ