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
2022/12/30 2,002 2,024 2,000 2,007 478,100
2022/12/29 1,992 2,005 1,984 2,004 485,400
2022/12/28 2,015 2,023 1,991 2,001 545,800
2022/12/27 2,028 2,028 2,004 2,005 242,800
2022/12/26 2,015 2,022 2,004 2,010 422,100
2022/12/23 1,994 2,006 1,976 1,998 588,500
2022/12/22 2,005 2,012 1,993 2,008 584,200
2022/12/21 2,026 2,030 1,985 1,999 753,000
2022/12/20 2,087 2,088 2,013 2,030 926,400
2022/12/19 2,085 2,094 2,073 2,077 671,400
2022/12/16 2,117 2,130 2,107 2,110 899,400
2022/12/15 2,117 2,138 2,115 2,131 875,700
2022/12/14 2,105 2,133 2,100 2,125 580,200
2022/12/13 2,123 2,125 2,096 2,101 733,400
2022/12/12 2,108 2,108 2,089 2,100 635,500
2022/12/09 2,042 2,127 2,041 2,116 1,076,900
2022/12/08 2,090 2,106 2,072 2,091 894,600
2022/12/07 2,100 2,103 2,077 2,086 1,081,300
2022/12/06 2,064 2,109 2,062 2,108 1,134,300
2022/12/05 2,080 2,082 2,053 2,064 1,250,200
2022/12/02 2,134 2,146 2,084 2,084 2,368,500
2022/12/01 2,216 2,227 2,184 2,184 1,288,100
2022/11/30 2,175 2,216 2,166 2,214 3,238,000
2022/11/29 2,162 2,188 2,141 2,185 939,300
2022/11/28 2,190 2,202 2,171 2,181 1,014,500
2022/11/25 2,195 2,208 2,181 2,189 721,600
2022/11/24 2,228 2,239 2,197 2,201 1,385,000
2022/11/22 2,192 2,212 2,174 2,209 1,430,700
2022/11/21 2,201 2,215 2,193 2,197 957,300
2022/11/18 2,145 2,195 2,142 2,190 1,453,800
2022/11/17 2,170 2,173 2,134 2,140 1,395,100
2022/11/16 2,195 2,196 2,162 2,167 1,238,700
2022/11/15 2,208 2,233 2,191 2,196 1,146,200
2022/11/14 2,237 2,261 2,233 2,236 1,348,300
2022/11/11 2,307 2,319 2,228 2,244 1,421,000
2022/11/10 2,296 2,300 2,226 2,279 2,133,400
2022/11/09 2,569 2,575 2,547 2,550 1,054,200
2022/11/08 2,526 2,550 2,508 2,540 698,900
2022/11/07 2,545 2,545 2,501 2,505 585,300
2022/11/04 2,520 2,563 2,510 2,517 640,200
2022/11/02 2,522 2,567 2,516 2,552 587,200
2022/11/01 2,534 2,543 2,514 2,522 386,700
2022/10/31 2,511 2,547 2,504 2,531 654,800
2022/10/28 2,495 2,516 2,476 2,478 2,092,100
2022/10/27 2,473 2,513 2,397 2,492 1,415,600
2022/10/26 2,627 2,631 2,582 2,584 594,500
2022/10/25 2,576 2,623 2,576 2,616 476,200
2022/10/24 2,547 2,591 2,543 2,562 730,800
2022/10/21 2,576 2,598 2,566 2,567 543,700
2022/10/20 2,621 2,627 2,584 2,588 763,700
2022/10/19 2,616 2,650 2,616 2,644 573,500
2022/10/18 2,632 2,663 2,626 2,653 557,500
2022/10/17 2,567 2,603 2,566 2,599 428,000
2022/10/14 2,587 2,627 2,566 2,603 635,800
2022/10/13 2,516 2,535 2,510 2,524 469,500
2022/10/12 2,517 2,534 2,508 2,523 834,700
2022/10/11 2,580 2,584 2,521 2,528 804,700
2022/10/07 2,605 2,632 2,594 2,630 534,800
2022/10/06 2,633 2,665 2,630 2,652 555,600
2022/10/05 2,616 2,631 2,602 2,613 607,700
2022/10/04 2,568 2,605 2,551 2,592 683,700
2022/10/03 2,469 2,515 2,463 2,510 407,000
2022/09/30 2,505 2,527 2,478 2,491 715,800
2022/09/29 2,510 2,533 2,483 2,525 782,800
2022/09/28 2,495 2,521 2,470 2,496 585,000
2022/09/27 2,515 2,542 2,508 2,515 708,600
2022/09/26 2,570 2,579 2,495 2,500 1,017,200
2022/09/22 2,578 2,599 2,568 2,590 578,700
2022/09/21 2,585 2,601 2,564 2,583 670,000
2022/09/20 2,609 2,627 2,590 2,607 662,900
2022/09/16 2,560 2,593 2,559 2,588 812,200
2022/09/15 2,585 2,605 2,583 2,593 505,900
2022/09/14 2,560 2,589 2,559 2,568 778,000
2022/09/13 2,622 2,631 2,598 2,623 554,500
2022/09/12 2,650 2,660 2,627 2,632 345,100
2022/09/09 2,640 2,668 2,616 2,628 761,400
2022/09/08 2,582 2,620 2,582 2,616 583,700
2022/09/07 2,552 2,566 2,530 2,560 591,100
2022/09/06 2,544 2,569 2,526 2,567 734,900
2022/09/05 2,553 2,573 2,523 2,554 878,400
2022/09/02 2,587 2,612 2,551 2,570 924,400
2022/09/01 2,641 2,643 2,613 2,620 726,700
2022/08/31 2,622 2,690 2,622 2,676 1,405,000
2022/08/30 2,631 2,642 2,608 2,641 418,500
2022/08/29 2,573 2,625 2,569 2,613 542,800
2022/08/26 2,626 2,644 2,617 2,623 356,100
2022/08/25 2,610 2,620 2,591 2,606 343,500
2022/08/24 2,621 2,634 2,610 2,610 377,400
2022/08/23 2,665 2,665 2,622 2,622 435,800
2022/08/22 2,669 2,669 2,642 2,665 274,300
2022/08/19 2,668 2,680 2,659 2,669 427,800
2022/08/18 2,681 2,684 2,633 2,649 459,700
2022/08/17 2,669 2,680 2,663 2,680 659,100
2022/08/16 2,642 2,643 2,612 2,622 458,400
2022/08/15 2,640 2,643 2,619 2,640 273,800
2022/08/12 2,590 2,644 2,585 2,638 752,200
2022/08/10 2,583 2,596 2,535 2,590 529,300
2022/08/09 2,595 2,640 2,571 2,591 781,500
2022/08/08 2,541 2,586 2,540 2,580 717,700
2022/08/05 2,530 2,565 2,521 2,565 649,500
2022/08/04 2,524 2,528 2,504 2,519 412,500
2022/08/03 2,476 2,510 2,468 2,505 360,200
2022/08/02 2,513 2,522 2,478 2,497 427,300
2022/08/01 2,489 2,524 2,477 2,523 403,300
2022/07/29 2,482 2,503 2,472 2,478 560,000
2022/07/28 2,514 2,514 2,486 2,496 587,500
2022/07/27 2,501 2,522 2,483 2,508 503,600
2022/07/26 2,516 2,524 2,502 2,503 417,100
2022/07/25 2,526 2,531 2,496 2,509 411,800
2022/07/22 2,526 2,551 2,512 2,541 722,100
2022/07/21 2,473 2,542 2,473 2,533 559,400
2022/07/20 2,429 2,499 2,418 2,493 874,500
2022/07/19 2,378 2,406 2,372 2,399 435,300
2022/07/15 2,398 2,398 2,340 2,353 385,600
2022/07/14 2,345 2,371 2,341 2,359 438,600
2022/07/13 2,333 2,350 2,323 2,334 434,900
2022/07/12 2,388 2,396 2,311 2,319 840,600
2022/07/11 2,415 2,434 2,388 2,413 642,900
2022/07/08 2,367 2,402 2,356 2,371 697,700
2022/07/07 2,375 2,395 2,352 2,366 814,700
2022/07/06 2,321 2,347 2,289 2,335 719,300
2022/07/05 2,390 2,393 2,351 2,378 541,100
2022/07/04 2,430 2,434 2,350 2,378 698,800
2022/07/01 2,396 2,441 2,394 2,411 835,600
2022/06/30 2,400 2,414 2,379 2,385 915,600
2022/06/29 2,443 2,443 2,400 2,415 688,200
2022/06/28 2,420 2,450 2,419 2,449 571,300
2022/06/27 2,425 2,425 2,383 2,403 770,400
2022/06/24 2,401 2,404 2,357 2,389 746,500
2022/06/23 2,401 2,424 2,401 2,403 559,600
2022/06/22 2,444 2,455 2,411 2,417 522,900
2022/06/21 2,386 2,433 2,386 2,423 540,400
2022/06/20 2,405 2,409 2,366 2,384 700,000
2022/06/17 2,333 2,394 2,325 2,390 1,249,200
2022/06/16 2,392 2,422 2,388 2,404 478,500
2022/06/15 2,377 2,392 2,363 2,378 716,300
2022/06/14 2,368 2,407 2,365 2,388 737,100
2022/06/13 2,381 2,413 2,381 2,406 599,400
2022/06/10 2,440 2,445 2,416 2,424 684,400
2022/06/09 2,465 2,474 2,448 2,461 537,200
2022/06/08 2,460 2,480 2,449 2,472 543,200
2022/06/07 2,444 2,476 2,442 2,466 543,500
2022/06/06 2,422 2,435 2,409 2,421 490,100
2022/06/03 2,410 2,431 2,401 2,427 460,300
2022/06/02 2,401 2,415 2,390 2,406 698,100
2022/06/01 2,390 2,430 2,380 2,423 646,500
2022/05/31 2,376 2,392 2,347 2,377 2,136,100
2022/05/30 2,377 2,396 2,358 2,387 513,400
2022/05/27 2,344 2,357 2,333 2,343 621,100
2022/05/26 2,300 2,314 2,286 2,295 557,100
2022/05/25 2,291 2,295 2,270 2,285 522,000
2022/05/24 2,304 2,312 2,279 2,285 536,200
2022/05/23 2,313 2,322 2,279 2,294 636,700
2022/05/20 2,256 2,288 2,251 2,277 620,100
2022/05/19 2,191 2,265 2,189 2,259 915,200
2022/05/18 2,247 2,254 2,210 2,237 556,200
2022/05/17 2,198 2,244 2,192 2,224 686,900
2022/05/16 2,198 2,233 2,177 2,191 928,700
2022/05/13 2,155 2,171 2,126 2,167 988,100
2022/05/12 2,159 2,201 2,138 2,174 1,384,000
2022/05/11 2,260 2,310 2,256 2,293 1,196,900
2022/05/10 2,293 2,319 2,268 2,307 708,700
2022/05/09 2,300 2,322 2,289 2,297 524,900
2022/05/06 2,294 2,327 2,287 2,321 806,500
2022/05/02 2,263 2,290 2,246 2,282 575,900
2022/04/28 2,216 2,271 2,205 2,264 901,100
2022/04/27 2,170 2,200 2,145 2,199 815,200
2022/04/26 2,216 2,242 2,209 2,212 796,800
2022/04/25 2,202 2,240 2,202 2,227 686,400
2022/04/22 2,245 2,253 2,223 2,239 574,400
2022/04/21 2,243 2,279 2,240 2,266 625,100
2022/04/20 2,241 2,268 2,234 2,245 583,500
2022/04/19 2,204 2,219 2,202 2,211 370,900
2022/04/18 2,176 2,184 2,145 2,177 317,900
2022/04/15 2,189 2,209 2,181 2,200 294,100
2022/04/14 2,186 2,219 2,176 2,213 419,000
2022/04/13 2,139 2,181 2,132 2,173 621,400
2022/04/12 2,152 2,170 2,131 2,143 516,600
2022/04/11 2,143 2,165 2,129 2,160 557,600
2022/04/08 2,170 2,179 2,133 2,161 755,000
2022/04/07 2,164 2,169 2,120 2,157 822,300
2022/04/06 2,229 2,237 2,200 2,214 705,200
2022/04/05 2,263 2,269 2,230 2,240 631,200
2022/04/04 2,239 2,253 2,228 2,249 514,000
2022/04/01 2,212 2,256 2,191 2,255 605,500
2022/03/31 2,244 2,265 2,226 2,237 773,600
2022/03/30 2,292 2,310 2,233 2,258 776,300
2022/03/29 2,286 2,299 2,266 2,289 551,000
2022/03/28 2,280 2,298 2,273 2,276 355,000
2022/03/25 2,285 2,296 2,262 2,273 385,900
2022/03/24 2,246 2,255 2,229 2,255 568,700
2022/03/23 2,232 2,275 2,212 2,272 830,200
2022/03/22 2,210 2,239 2,202 2,214 936,700
2022/03/18 2,193 2,216 2,190 2,205 1,126,200
2022/03/17 2,230 2,244 2,181 2,193 1,216,000
2022/03/16 2,144 2,175 2,142 2,161 819,900
2022/03/15 2,115 2,180 2,113 2,144 695,500
2022/03/14 2,095 2,132 2,091 2,107 738,300
2022/03/11 2,058 2,093 2,054 2,068 853,200
2022/03/10 2,076 2,084 2,040 2,077 1,141,000
2022/03/09 1,966 2,026 1,966 1,998 1,309,600
2022/03/08 1,930 1,978 1,916 1,950 1,324,400
2022/03/07 2,016 2,041 1,969 1,989 985,100
2022/03/04 2,043 2,075 2,019 2,042 1,382,600
2022/03/03 1,967 2,038 1,961 2,030 1,062,700
2022/03/02 2,014 2,019 1,940 1,942 1,677,200
2022/03/01 2,103 2,106 2,079 2,086 569,800
2022/02/28 2,134 2,136 2,047 2,086 1,082,100
2022/02/25 2,126 2,134 2,104 2,105 743,300
2022/02/24 2,051 2,131 2,051 2,126 1,573,100
2022/02/22 2,058 2,085 2,051 2,077 551,800
2022/02/21 2,062 2,099 2,055 2,091 369,900
2022/02/18 2,074 2,110 2,058 2,103 787,200
2022/02/17 2,156 2,170 2,102 2,107 1,035,600
2022/02/16 2,173 2,176 2,145 2,166 753,300
2022/02/15 2,123 2,159 2,123 2,148 642,600
2022/02/14 2,172 2,184 2,115 2,140 797,600
2022/02/10 2,242 2,254 2,204 2,216 617,500
2022/02/09 2,269 2,278 2,226 2,227 822,000
2022/02/08 2,220 2,267 2,219 2,262 669,800
2022/02/07 2,213 2,229 2,156 2,220 726,700
2022/02/04 2,174 2,244 2,170 2,236 1,020,900
2022/02/03 2,186 2,218 2,170 2,189 825,100
2022/02/02 2,130 2,207 2,092 2,194 2,115,800
2022/02/01 2,104 2,117 2,054 2,060 1,186,100
2022/01/31 2,107 2,120 2,075 2,102 651,800
2022/01/28 2,114 2,139 2,107 2,125 766,800
2022/01/27 2,192 2,208 2,097 2,113 794,800
2022/01/26 2,197 2,212 2,160 2,160 728,600
2022/01/25 2,193 2,197 2,161 2,194 657,000
2022/01/24 2,186 2,217 2,165 2,207 405,800
2022/01/21 2,195 2,197 2,160 2,189 566,600
2022/01/20 2,214 2,269 2,205 2,227 821,100
2022/01/19 2,199 2,225 2,196 2,206 950,200
2022/01/18 2,217 2,234 2,200 2,213 421,200
2022/01/17 2,220 2,228 2,201 2,216 298,600
2022/01/14 2,239 2,255 2,215 2,228 695,400
2022/01/13 2,250 2,256 2,222 2,241 576,000
2022/01/12 2,230 2,242 2,204 2,236 633,000
2022/01/11 2,235 2,235 2,207 2,213 571,800
2022/01/07 2,252 2,267 2,207 2,222 536,000
2022/01/06 2,239 2,261 2,221 2,226 632,000
2022/01/05 2,279 2,279 2,237 2,251 821,300
2022/01/04 2,258 2,260 2,221 2,239 513,200

このページの先頭へ