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 |
---|---|---|---|---|---|
2021/12/30 | 2,218 | 2,222 | 2,196 | 2,211 | 397,300 |
2021/12/29 | 2,233 | 2,245 | 2,211 | 2,221 | 467,800 |
2021/12/28 | 2,234 | 2,242 | 2,215 | 2,234 | 467,500 |
2021/12/27 | 2,210 | 2,221 | 2,192 | 2,192 | 320,300 |
2021/12/24 | 2,232 | 2,244 | 2,215 | 2,220 | 359,100 |
2021/12/23 | 2,193 | 2,213 | 2,189 | 2,203 | 743,900 |
2021/12/22 | 2,136 | 2,178 | 2,134 | 2,165 | 875,100 |
2021/12/21 | 2,138 | 2,152 | 2,118 | 2,144 | 562,600 |
2021/12/20 | 2,118 | 2,132 | 2,081 | 2,089 | 699,200 |
2021/12/17 | 2,156 | 2,199 | 2,143 | 2,154 | 1,335,600 |
2021/12/16 | 2,149 | 2,168 | 2,137 | 2,146 | 820,800 |
2021/12/15 | 2,093 | 2,119 | 2,093 | 2,103 | 394,500 |
2021/12/14 | 2,100 | 2,121 | 2,080 | 2,095 | 517,300 |
2021/12/13 | 2,116 | 2,127 | 2,101 | 2,111 | 530,100 |
2021/12/10 | 2,088 | 2,107 | 2,071 | 2,085 | 529,800 |
2021/12/09 | 2,130 | 2,131 | 2,088 | 2,089 | 641,700 |
2021/12/08 | 2,133 | 2,155 | 2,121 | 2,145 | 1,214,600 |
2021/12/07 | 2,020 | 2,101 | 2,015 | 2,090 | 1,348,800 |
2021/12/06 | 2,010 | 2,041 | 2,005 | 2,022 | 731,300 |
2021/12/03 | 1,971 | 2,008 | 1,937 | 2,001 | 1,258,800 |
2021/12/02 | 1,968 | 2,003 | 1,953 | 1,989 | 988,300 |
2021/12/01 | 1,966 | 2,037 | 1,966 | 2,000 | 828,300 |
2021/11/30 | 1,985 | 2,013 | 1,952 | 1,954 | 2,186,600 |
2021/11/29 | 1,987 | 2,009 | 1,966 | 1,972 | 796,400 |
2021/11/26 | 2,081 | 2,084 | 2,011 | 2,037 | 755,200 |
2021/11/25 | 2,101 | 2,115 | 2,082 | 2,087 | 667,100 |
2021/11/24 | 2,098 | 2,116 | 2,084 | 2,096 | 1,053,600 |
2021/11/22 | 2,079 | 2,099 | 2,070 | 2,098 | 454,000 |
2021/11/19 | 2,087 | 2,113 | 2,085 | 2,105 | 860,200 |
2021/11/18 | 2,056 | 2,121 | 2,056 | 2,100 | 787,200 |
2021/11/17 | 2,119 | 2,127 | 2,067 | 2,079 | 879,000 |
2021/11/16 | 2,128 | 2,139 | 2,117 | 2,118 | 554,200 |
2021/11/15 | 2,173 | 2,179 | 2,120 | 2,133 | 573,000 |
2021/11/12 | 2,154 | 2,176 | 2,143 | 2,154 | 488,800 |
2021/11/11 | 2,152 | 2,162 | 2,129 | 2,136 | 410,700 |
2021/11/10 | 2,107 | 2,164 | 2,103 | 2,157 | 983,600 |
2021/11/09 | 2,181 | 2,195 | 2,101 | 2,110 | 1,594,800 |
2021/11/08 | 2,259 | 2,259 | 2,142 | 2,171 | 1,053,100 |
2021/11/05 | 2,285 | 2,297 | 2,225 | 2,238 | 850,000 |
2021/11/04 | 2,300 | 2,308 | 2,275 | 2,302 | 918,700 |
2021/11/02 | 2,269 | 2,286 | 2,261 | 2,264 | 593,900 |
2021/11/01 | 2,262 | 2,264 | 2,225 | 2,259 | 631,700 |
2021/10/29 | 2,198 | 2,210 | 2,148 | 2,198 | 826,100 |
2021/10/28 | 2,191 | 2,209 | 2,176 | 2,194 | 638,400 |
2021/10/27 | 2,243 | 2,246 | 2,183 | 2,216 | 950,600 |
2021/10/26 | 2,328 | 2,337 | 2,257 | 2,262 | 522,500 |
2021/10/25 | 2,308 | 2,348 | 2,305 | 2,311 | 330,200 |
2021/10/22 | 2,315 | 2,338 | 2,284 | 2,320 | 410,300 |
2021/10/21 | 2,326 | 2,360 | 2,307 | 2,315 | 401,900 |
2021/10/20 | 2,375 | 2,400 | 2,353 | 2,353 | 499,000 |
2021/10/19 | 2,361 | 2,381 | 2,353 | 2,365 | 388,900 |
2021/10/18 | 2,355 | 2,367 | 2,331 | 2,353 | 433,600 |
2021/10/15 | 2,313 | 2,358 | 2,299 | 2,356 | 684,600 |
2021/10/14 | 2,295 | 2,309 | 2,261 | 2,276 | 613,700 |
2021/10/13 | 2,325 | 2,325 | 2,290 | 2,309 | 471,800 |
2021/10/12 | 2,369 | 2,381 | 2,322 | 2,347 | 778,300 |
2021/10/11 | 2,373 | 2,391 | 2,356 | 2,386 | 399,200 |
2021/10/08 | 2,399 | 2,423 | 2,384 | 2,384 | 520,200 |
2021/10/07 | 2,365 | 2,391 | 2,329 | 2,350 | 498,400 |
2021/10/06 | 2,366 | 2,430 | 2,337 | 2,347 | 457,300 |
2021/10/05 | 2,338 | 2,382 | 2,334 | 2,365 | 630,600 |
2021/10/04 | 2,425 | 2,428 | 2,368 | 2,382 | 445,000 |
2021/10/01 | 2,447 | 2,467 | 2,390 | 2,392 | 673,900 |
2021/09/30 | 2,530 | 2,532 | 2,452 | 2,467 | 850,100 |
2021/09/29 | 2,487 | 2,522 | 2,472 | 2,522 | 845,300 |
2021/09/28 | 2,520 | 2,571 | 2,498 | 2,566 | 687,000 |
2021/09/27 | 2,590 | 2,609 | 2,525 | 2,529 | 540,400 |
2021/09/24 | 2,569 | 2,580 | 2,542 | 2,574 | 722,800 |
2021/09/22 | 2,534 | 2,539 | 2,476 | 2,480 | 630,300 |
2021/09/21 | 2,533 | 2,582 | 2,490 | 2,546 | 710,900 |
2021/09/17 | 2,615 | 2,615 | 2,567 | 2,599 | 1,170,700 |
2021/09/16 | 2,590 | 2,622 | 2,567 | 2,601 | 766,600 |
2021/09/15 | 2,536 | 2,582 | 2,529 | 2,575 | 714,800 |
2021/09/14 | 2,556 | 2,567 | 2,532 | 2,563 | 574,600 |
2021/09/13 | 2,510 | 2,517 | 2,481 | 2,509 | 443,600 |
2021/09/10 | 2,483 | 2,529 | 2,481 | 2,528 | 964,300 |
2021/09/09 | 2,472 | 2,489 | 2,432 | 2,453 | 552,500 |
2021/09/08 | 2,431 | 2,497 | 2,427 | 2,492 | 858,000 |
2021/09/07 | 2,479 | 2,482 | 2,415 | 2,426 | 472,000 |
2021/09/06 | 2,419 | 2,447 | 2,404 | 2,433 | 480,300 |
2021/09/03 | 2,346 | 2,385 | 2,328 | 2,384 | 539,200 |
2021/09/02 | 2,318 | 2,334 | 2,300 | 2,334 | 468,300 |
2021/09/01 | 2,285 | 2,334 | 2,284 | 2,323 | 497,200 |
2021/08/31 | 2,211 | 2,264 | 2,191 | 2,258 | 865,800 |
2021/08/30 | 2,211 | 2,237 | 2,187 | 2,237 | 597,600 |
2021/08/27 | 2,234 | 2,236 | 2,182 | 2,185 | 695,900 |
2021/08/26 | 2,315 | 2,327 | 2,262 | 2,269 | 589,600 |
2021/08/25 | 2,335 | 2,359 | 2,320 | 2,326 | 391,600 |
2021/08/24 | 2,357 | 2,362 | 2,331 | 2,357 | 452,800 |
2021/08/23 | 2,308 | 2,346 | 2,304 | 2,342 | 337,500 |
2021/08/20 | 2,285 | 2,315 | 2,253 | 2,267 | 501,900 |
2021/08/19 | 2,327 | 2,349 | 2,308 | 2,311 | 455,500 |
2021/08/18 | 2,348 | 2,377 | 2,339 | 2,342 | 371,300 |
2021/08/17 | 2,339 | 2,351 | 2,320 | 2,331 | 451,800 |
2021/08/16 | 2,335 | 2,353 | 2,294 | 2,329 | 513,300 |
2021/08/13 | 2,436 | 2,440 | 2,374 | 2,385 | 334,700 |
2021/08/12 | 2,421 | 2,433 | 2,403 | 2,423 | 489,400 |
2021/08/11 | 2,407 | 2,424 | 2,391 | 2,407 | 608,000 |
2021/08/10 | 2,409 | 2,415 | 2,372 | 2,397 | 525,800 |
2021/08/06 | 2,400 | 2,410 | 2,379 | 2,408 | 540,500 |
2021/08/05 | 2,388 | 2,406 | 2,359 | 2,385 | 763,900 |
2021/08/04 | 2,276 | 2,436 | 2,261 | 2,389 | 1,369,900 |
2021/08/03 | 2,334 | 2,412 | 2,333 | 2,396 | 707,500 |
2021/08/02 | 2,276 | 2,364 | 2,251 | 2,356 | 743,200 |
2021/07/30 | 2,286 | 2,296 | 2,206 | 2,215 | 1,275,600 |
2021/07/29 | 2,348 | 2,354 | 2,301 | 2,312 | 471,800 |
2021/07/28 | 2,322 | 2,357 | 2,318 | 2,342 | 422,800 |
2021/07/27 | 2,340 | 2,353 | 2,321 | 2,345 | 578,700 |
2021/07/26 | 2,340 | 2,340 | 2,288 | 2,318 | 551,500 |
2021/07/21 | 2,302 | 2,303 | 2,262 | 2,273 | 428,000 |
2021/07/20 | 2,210 | 2,266 | 2,204 | 2,260 | 617,600 |
2021/07/19 | 2,252 | 2,267 | 2,214 | 2,220 | 467,800 |
2021/07/16 | 2,270 | 2,304 | 2,267 | 2,278 | 681,500 |
2021/07/15 | 2,312 | 2,320 | 2,277 | 2,280 | 555,100 |
2021/07/14 | 2,285 | 2,343 | 2,278 | 2,316 | 1,032,600 |
2021/07/13 | 2,252 | 2,295 | 2,240 | 2,295 | 810,000 |
2021/07/12 | 2,226 | 2,252 | 2,198 | 2,246 | 745,100 |
2021/07/09 | 2,148 | 2,176 | 2,131 | 2,172 | 1,324,200 |
2021/07/08 | 2,195 | 2,229 | 2,191 | 2,210 | 707,800 |
2021/07/07 | 2,180 | 2,200 | 2,174 | 2,198 | 688,300 |
2021/07/06 | 2,228 | 2,228 | 2,200 | 2,218 | 623,300 |
2021/07/05 | 2,226 | 2,229 | 2,205 | 2,219 | 323,500 |
2021/07/02 | 2,210 | 2,247 | 2,204 | 2,244 | 582,500 |
2021/07/01 | 2,231 | 2,248 | 2,201 | 2,225 | 595,900 |
2021/06/30 | 2,241 | 2,241 | 2,209 | 2,217 | 769,000 |
2021/06/29 | 2,212 | 2,243 | 2,212 | 2,225 | 743,600 |
2021/06/28 | 2,311 | 2,333 | 2,301 | 2,312 | 410,800 |
2021/06/25 | 2,308 | 2,322 | 2,301 | 2,309 | 493,000 |
2021/06/24 | 2,273 | 2,289 | 2,264 | 2,272 | 398,600 |
2021/06/23 | 2,307 | 2,326 | 2,276 | 2,276 | 583,300 |
2021/06/22 | 2,299 | 2,321 | 2,261 | 2,307 | 1,059,700 |
2021/06/21 | 2,322 | 2,323 | 2,239 | 2,242 | 1,124,000 |
2021/06/18 | 2,372 | 2,389 | 2,358 | 2,372 | 1,442,300 |
2021/06/17 | 2,385 | 2,388 | 2,348 | 2,371 | 967,200 |
2021/06/16 | 2,389 | 2,416 | 2,374 | 2,406 | 1,001,400 |
2021/06/15 | 2,340 | 2,396 | 2,336 | 2,392 | 941,500 |
2021/06/14 | 2,315 | 2,333 | 2,300 | 2,331 | 579,300 |
2021/06/11 | 2,301 | 2,315 | 2,275 | 2,297 | 1,285,500 |
2021/06/10 | 2,303 | 2,337 | 2,285 | 2,298 | 1,193,900 |
2021/06/09 | 2,352 | 2,357 | 2,317 | 2,333 | 825,900 |
2021/06/08 | 2,287 | 2,364 | 2,287 | 2,336 | 932,800 |
2021/06/07 | 2,317 | 2,342 | 2,308 | 2,332 | 767,500 |
2021/06/04 | 2,312 | 2,330 | 2,281 | 2,312 | 915,000 |
2021/06/03 | 2,259 | 2,305 | 2,244 | 2,295 | 932,400 |
2021/06/02 | 2,255 | 2,263 | 2,220 | 2,229 | 1,256,300 |
2021/06/01 | 2,296 | 2,327 | 2,285 | 2,305 | 683,100 |
2021/05/31 | 2,347 | 2,349 | 2,278 | 2,287 | 529,100 |
2021/05/28 | 2,357 | 2,361 | 2,324 | 2,354 | 937,300 |
2021/05/27 | 2,293 | 2,352 | 2,292 | 2,343 | 3,054,900 |
2021/05/26 | 2,309 | 2,319 | 2,291 | 2,297 | 1,128,800 |
2021/05/25 | 2,306 | 2,319 | 2,287 | 2,303 | 912,900 |
2021/05/24 | 2,304 | 2,349 | 2,300 | 2,310 | 1,024,100 |
2021/05/21 | 2,263 | 2,291 | 2,257 | 2,276 | 1,066,600 |
2021/05/20 | 2,220 | 2,299 | 2,214 | 2,273 | 1,162,000 |
2021/05/19 | 2,193 | 2,236 | 2,193 | 2,229 | 1,036,900 |
2021/05/18 | 2,180 | 2,215 | 2,158 | 2,208 | 1,053,600 |
2021/05/17 | 2,157 | 2,177 | 2,130 | 2,153 | 711,600 |
2021/05/14 | 2,158 | 2,171 | 2,130 | 2,131 | 860,200 |
2021/05/13 | 2,089 | 2,137 | 2,070 | 2,111 | 907,100 |
2021/05/12 | 2,146 | 2,163 | 2,105 | 2,133 | 1,011,400 |
2021/05/11 | 2,178 | 2,198 | 2,146 | 2,154 | 1,157,700 |
2021/05/10 | 2,203 | 2,242 | 2,156 | 2,168 | 1,591,700 |
2021/05/07 | 2,310 | 2,377 | 2,296 | 2,353 | 1,065,200 |
2021/05/06 | 2,344 | 2,355 | 2,306 | 2,314 | 983,600 |
2021/04/30 | 2,374 | 2,375 | 2,303 | 2,311 | 686,100 |
2021/04/28 | 2,388 | 2,396 | 2,353 | 2,385 | 1,034,800 |
2021/04/27 | 2,363 | 2,401 | 2,358 | 2,366 | 772,100 |
2021/04/26 | 2,361 | 2,394 | 2,346 | 2,362 | 537,300 |
2021/04/23 | 2,363 | 2,366 | 2,330 | 2,345 | 537,300 |
2021/04/22 | 2,363 | 2,367 | 2,326 | 2,347 | 541,100 |
2021/04/21 | 2,343 | 2,343 | 2,287 | 2,313 | 789,800 |
2021/04/20 | 2,406 | 2,415 | 2,384 | 2,402 | 548,000 |
2021/04/19 | 2,431 | 2,443 | 2,424 | 2,428 | 401,000 |
2021/04/16 | 2,444 | 2,444 | 2,417 | 2,429 | 435,400 |
2021/04/15 | 2,462 | 2,478 | 2,428 | 2,447 | 481,700 |
2021/04/14 | 2,432 | 2,449 | 2,395 | 2,427 | 787,700 |
2021/04/13 | 2,449 | 2,479 | 2,416 | 2,439 | 762,200 |
2021/04/12 | 2,423 | 2,437 | 2,391 | 2,399 | 508,800 |
2021/04/09 | 2,403 | 2,459 | 2,398 | 2,403 | 760,600 |
2021/04/08 | 2,447 | 2,470 | 2,411 | 2,423 | 660,000 |
2021/04/07 | 2,457 | 2,481 | 2,435 | 2,441 | 867,700 |
2021/04/06 | 2,443 | 2,474 | 2,380 | 2,407 | 717,400 |
2021/04/05 | 2,461 | 2,470 | 2,439 | 2,458 | 310,000 |
2021/04/02 | 2,494 | 2,504 | 2,443 | 2,461 | 381,100 |
2021/04/01 | 2,495 | 2,522 | 2,466 | 2,469 | 866,200 |
2021/03/31 | 2,479 | 2,505 | 2,439 | 2,449 | 933,900 |
2021/03/30 | 2,490 | 2,529 | 2,476 | 2,529 | 430,200 |
2021/03/29 | 2,592 | 2,592 | 2,495 | 2,531 | 1,151,000 |
2021/03/26 | 2,550 | 2,566 | 2,506 | 2,507 | 596,600 |
2021/03/25 | 2,435 | 2,530 | 2,435 | 2,506 | 574,300 |
2021/03/24 | 2,467 | 2,473 | 2,405 | 2,426 | 582,300 |
2021/03/23 | 2,499 | 2,523 | 2,483 | 2,492 | 481,100 |
2021/03/22 | 2,555 | 2,555 | 2,482 | 2,499 | 869,000 |
2021/03/19 | 2,482 | 2,548 | 2,473 | 2,548 | 1,504,100 |
2021/03/18 | 2,460 | 2,469 | 2,430 | 2,463 | 620,900 |
2021/03/17 | 2,450 | 2,466 | 2,412 | 2,429 | 894,700 |
2021/03/16 | 2,456 | 2,504 | 2,455 | 2,466 | 849,600 |
2021/03/15 | 2,430 | 2,468 | 2,421 | 2,450 | 762,100 |
2021/03/12 | 2,429 | 2,440 | 2,390 | 2,418 | 910,200 |
2021/03/11 | 2,410 | 2,426 | 2,383 | 2,393 | 806,100 |
2021/03/10 | 2,373 | 2,412 | 2,353 | 2,393 | 1,090,900 |
2021/03/09 | 2,392 | 2,397 | 2,338 | 2,386 | 1,113,900 |
2021/03/08 | 2,308 | 2,354 | 2,308 | 2,338 | 1,418,800 |
2021/03/05 | 2,205 | 2,312 | 2,163 | 2,292 | 2,066,100 |
2021/03/04 | 2,105 | 2,186 | 2,101 | 2,180 | 1,481,400 |
2021/03/03 | 2,141 | 2,171 | 2,125 | 2,155 | 1,016,400 |
2021/03/02 | 2,176 | 2,220 | 2,116 | 2,131 | 1,131,400 |
2021/03/01 | 2,143 | 2,204 | 2,140 | 2,201 | 1,443,600 |
2021/02/26 | 2,114 | 2,129 | 2,086 | 2,093 | 2,081,200 |
2021/02/25 | 2,198 | 2,209 | 2,158 | 2,158 | 1,363,300 |
2021/02/24 | 2,254 | 2,266 | 2,154 | 2,159 | 1,115,900 |
2021/02/22 | 2,280 | 2,293 | 2,251 | 2,262 | 1,152,900 |
2021/02/19 | 2,232 | 2,262 | 2,212 | 2,235 | 952,100 |
2021/02/18 | 2,315 | 2,332 | 2,235 | 2,244 | 1,140,600 |
2021/02/17 | 2,284 | 2,343 | 2,280 | 2,337 | 639,500 |
2021/02/16 | 2,362 | 2,370 | 2,296 | 2,307 | 945,500 |
2021/02/15 | 2,432 | 2,435 | 2,350 | 2,358 | 643,000 |
2021/02/12 | 2,400 | 2,405 | 2,362 | 2,403 | 782,300 |
2021/02/10 | 2,384 | 2,399 | 2,362 | 2,392 | 629,600 |
2021/02/09 | 2,399 | 2,407 | 2,359 | 2,368 | 794,900 |
2021/02/08 | 2,388 | 2,447 | 2,385 | 2,399 | 825,900 |
2021/02/05 | 2,402 | 2,462 | 2,376 | 2,384 | 1,179,600 |
2021/02/04 | 2,495 | 2,505 | 2,350 | 2,394 | 1,580,600 |
2021/02/03 | 2,379 | 2,457 | 2,379 | 2,450 | 969,600 |
2021/02/02 | 2,356 | 2,381 | 2,353 | 2,366 | 564,100 |
2021/02/01 | 2,336 | 2,390 | 2,331 | 2,358 | 903,900 |
2021/01/29 | 2,405 | 2,408 | 2,317 | 2,326 | 944,900 |
2021/01/28 | 2,331 | 2,424 | 2,330 | 2,416 | 1,644,700 |
2021/01/27 | 2,328 | 2,381 | 2,308 | 2,381 | 1,031,600 |
2021/01/26 | 2,321 | 2,348 | 2,286 | 2,314 | 693,300 |
2021/01/25 | 2,339 | 2,352 | 2,315 | 2,340 | 385,500 |
2021/01/22 | 2,321 | 2,343 | 2,307 | 2,337 | 731,100 |
2021/01/21 | 2,383 | 2,417 | 2,340 | 2,350 | 627,600 |
2021/01/20 | 2,311 | 2,371 | 2,311 | 2,364 | 756,800 |
2021/01/19 | 2,334 | 2,352 | 2,317 | 2,328 | 780,700 |
2021/01/18 | 2,370 | 2,376 | 2,333 | 2,333 | 345,200 |
2021/01/15 | 2,415 | 2,469 | 2,396 | 2,397 | 1,426,900 |
2021/01/14 | 2,313 | 2,408 | 2,297 | 2,387 | 1,126,300 |
2021/01/13 | 2,335 | 2,346 | 2,308 | 2,346 | 798,900 |
2021/01/12 | 2,285 | 2,309 | 2,263 | 2,301 | 933,500 |
2021/01/08 | 2,224 | 2,300 | 2,224 | 2,286 | 1,200,200 |
2021/01/07 | 2,175 | 2,217 | 2,164 | 2,179 | 1,435,900 |
2021/01/06 | 2,106 | 2,135 | 2,085 | 2,130 | 1,456,200 |
2021/01/05 | 2,074 | 2,120 | 2,067 | 2,120 | 1,147,200 |
2021/01/04 | 2,122 | 2,124 | 2,061 | 2,086 | 1,212,000 |