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
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

このページの先頭へ