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
2023/12/29 2,287 2,303 2,231 2,251 902,700
2023/12/28 2,282 2,291 2,272 2,287 525,200
2023/12/27 2,301 2,313 2,293 2,296 632,900
2023/12/26 2,291 2,293 2,271 2,287 536,300
2023/12/25 2,304 2,304 2,268 2,275 479,100
2023/12/22 2,288 2,302 2,268 2,281 1,115,600
2023/12/21 2,333 2,333 2,274 2,285 1,195,800
2023/12/20 2,377 2,392 2,350 2,356 1,061,000
2023/12/19 2,415 2,415 2,366 2,387 754,700
2023/12/18 2,439 2,439 2,374 2,387 1,096,500
2023/12/15 2,445 2,476 2,436 2,454 1,929,200
2023/12/14 2,504 2,524 2,422 2,426 953,800
2023/12/13 2,568 2,580 2,548 2,554 615,400
2023/12/12 2,578 2,607 2,558 2,562 708,900
2023/12/11 2,559 2,575 2,546 2,568 470,900
2023/12/08 2,556 2,574 2,512 2,528 1,429,400
2023/12/07 2,540 2,563 2,511 2,552 803,500
2023/12/06 2,506 2,558 2,491 2,545 803,800
2023/12/05 2,507 2,518 2,479 2,485 700,100
2023/12/04 2,517 2,534 2,477 2,487 614,700
2023/12/01 2,483 2,517 2,482 2,506 954,400
2023/11/30 2,463 2,504 2,439 2,496 1,922,100
2023/11/29 2,434 2,487 2,427 2,479 1,009,100
2023/11/28 2,464 2,479 2,418 2,445 639,600
2023/11/27 2,491 2,493 2,433 2,435 487,200
2023/11/24 2,482 2,498 2,464 2,496 821,400
2023/11/22 2,461 2,486 2,446 2,450 419,700
2023/11/21 2,461 2,486 2,436 2,465 745,900
2023/11/20 2,503 2,517 2,437 2,440 639,700
2023/11/17 2,482 2,510 2,480 2,504 532,000
2023/11/16 2,504 2,537 2,474 2,481 527,300
2023/11/15 2,497 2,562 2,484 2,540 991,800
2023/11/14 2,477 2,491 2,458 2,472 659,100
2023/11/13 2,463 2,479 2,454 2,466 324,500
2023/11/10 2,448 2,467 2,417 2,456 363,400
2023/11/09 2,444 2,475 2,407 2,460 580,300
2023/11/08 2,420 2,470 2,412 2,450 1,229,100
2023/11/07 2,434 2,460 2,377 2,388 720,700
2023/11/06 2,407 2,440 2,401 2,436 793,900
2023/11/02 2,386 2,390 2,368 2,377 404,300
2023/11/01 2,412 2,412 2,351 2,371 621,800
2023/10/31 2,315 2,345 2,307 2,339 739,300
2023/10/30 2,337 2,338 2,276 2,306 1,014,000
2023/10/27 2,358 2,390 2,337 2,382 615,000
2023/10/26 2,359 2,383 2,334 2,358 614,400
2023/10/25 2,353 2,371 2,347 2,357 439,500
2023/10/24 2,349 2,354 2,306 2,346 613,700
2023/10/23 2,365 2,367 2,345 2,351 452,600
2023/10/20 2,352 2,385 2,346 2,365 611,400
2023/10/19 2,306 2,372 2,306 2,367 710,000
2023/10/18 2,418 2,418 2,341 2,352 773,300
2023/10/17 2,392 2,411 2,375 2,387 622,200
2023/10/16 2,412 2,425 2,379 2,385 626,600
2023/10/13 2,391 2,436 2,391 2,413 664,200
2023/10/12 2,431 2,439 2,411 2,415 671,300
2023/10/11 2,430 2,433 2,406 2,417 683,700
2023/10/10 2,422 2,457 2,408 2,450 783,400
2023/10/06 2,400 2,408 2,382 2,388 654,500
2023/10/05 2,378 2,405 2,348 2,401 704,900
2023/10/04 2,337 2,390 2,333 2,368 903,800
2023/10/03 2,398 2,400 2,362 2,369 527,400
2023/10/02 2,434 2,448 2,398 2,403 521,300
2023/09/29 2,381 2,443 2,374 2,409 775,000
2023/09/28 2,405 2,430 2,393 2,400 533,600
2023/09/27 2,419 2,452 2,397 2,444 766,200
2023/09/26 2,469 2,469 2,437 2,444 645,700
2023/09/25 2,452 2,477 2,449 2,469 419,200
2023/09/22 2,422 2,467 2,416 2,446 624,900
2023/09/21 2,484 2,490 2,442 2,453 452,800
2023/09/20 2,540 2,540 2,475 2,477 805,500
2023/09/19 2,504 2,542 2,503 2,535 1,182,100
2023/09/15 2,489 2,500 2,447 2,475 2,551,500
2023/09/14 2,467 2,527 2,454 2,504 1,834,900
2023/09/13 2,455 2,479 2,450 2,453 824,000
2023/09/12 2,427 2,464 2,412 2,460 856,800
2023/09/11 2,438 2,445 2,417 2,429 391,900
2023/09/08 2,453 2,460 2,423 2,432 850,400
2023/09/07 2,459 2,482 2,449 2,453 617,700
2023/09/06 2,464 2,485 2,455 2,466 630,200
2023/09/05 2,474 2,484 2,451 2,464 632,200
2023/09/04 2,482 2,487 2,461 2,474 627,700
2023/09/01 2,478 2,508 2,469 2,481 583,700
2023/08/31 2,490 2,495 2,455 2,469 1,666,600
2023/08/30 2,481 2,502 2,471 2,484 642,200
2023/08/29 2,478 2,483 2,462 2,465 460,700
2023/08/28 2,460 2,478 2,444 2,476 468,600
2023/08/25 2,417 2,452 2,412 2,433 561,600
2023/08/24 2,449 2,462 2,436 2,443 480,600
2023/08/23 2,426 2,463 2,423 2,459 552,700
2023/08/22 2,434 2,445 2,417 2,426 617,700
2023/08/21 2,439 2,449 2,413 2,416 669,600
2023/08/18 2,450 2,459 2,398 2,413 1,204,100
2023/08/17 2,520 2,520 2,437 2,468 1,059,800
2023/08/16 2,523 2,543 2,513 2,525 656,500
2023/08/15 2,581 2,597 2,538 2,545 1,153,000
2023/08/14 2,551 2,596 2,544 2,581 1,568,600
2023/08/10 2,548 2,565 2,520 2,543 1,306,100
2023/08/09 2,514 2,575 2,504 2,561 2,178,400
2023/08/08 2,450 2,555 2,401 2,537 4,072,800
2023/08/07 2,161 2,191 2,157 2,191 1,274,800
2023/08/04 2,180 2,184 2,159 2,176 564,600
2023/08/03 2,202 2,206 2,169 2,180 696,400
2023/08/02 2,214 2,248 2,207 2,226 656,000
2023/08/01 2,205 2,237 2,199 2,232 864,800
2023/07/31 2,217 2,229 2,200 2,214 1,022,900
2023/07/28 2,196 2,233 2,168 2,197 1,084,800
2023/07/27 2,234 2,239 2,203 2,230 715,900
2023/07/26 2,224 2,239 2,207 2,236 620,900
2023/07/25 2,234 2,235 2,216 2,224 645,300
2023/07/24 2,222 2,230 2,211 2,221 794,900
2023/07/21 2,195 2,234 2,189 2,212 944,900
2023/07/20 2,179 2,215 2,176 2,207 1,191,300
2023/07/19 2,155 2,172 2,146 2,172 891,600
2023/07/18 2,114 2,149 2,107 2,149 1,322,000
2023/07/14 2,102 2,121 2,079 2,104 753,500
2023/07/13 2,095 2,120 2,080 2,110 1,104,300
2023/07/12 2,096 2,098 2,065 2,084 970,100
2023/07/11 2,091 2,110 2,080 2,085 1,464,500
2023/07/10 2,059 2,086 2,031 2,075 1,807,100
2023/07/07 2,035 2,051 1,998 2,009 1,237,500
2023/07/06 2,020 2,047 2,007 2,040 1,681,100
2023/07/05 2,038 2,048 2,020 2,030 1,393,600
2023/07/04 2,129 2,136 2,038 2,041 1,982,900
2023/07/03 2,126 2,153 2,125 2,135 1,137,200
2023/06/30 2,138 2,144 2,078 2,100 1,532,100
2023/06/29 2,175 2,183 2,128 2,131 1,401,500
2023/06/28 2,150 2,175 2,145 2,175 527,300
2023/06/27 2,176 2,177 2,133 2,149 569,300
2023/06/26 2,192 2,208 2,169 2,174 521,800
2023/06/23 2,224 2,227 2,169 2,177 457,800
2023/06/22 2,206 2,246 2,200 2,214 528,800
2023/06/21 2,207 2,220 2,197 2,217 590,100
2023/06/20 2,211 2,227 2,205 2,218 830,900
2023/06/19 2,205 2,225 2,195 2,212 576,900
2023/06/16 2,198 2,198 2,156 2,189 920,200
2023/06/15 2,179 2,209 2,173 2,200 704,500
2023/06/14 2,188 2,196 2,173 2,187 662,700
2023/06/13 2,160 2,182 2,154 2,174 703,400
2023/06/12 2,161 2,178 2,151 2,156 512,200
2023/06/09 2,142 2,164 2,133 2,160 1,205,200
2023/06/08 2,120 2,138 2,106 2,121 807,200
2023/06/07 2,170 2,177 2,125 2,127 1,221,300
2023/06/06 2,126 2,168 2,118 2,166 747,800
2023/06/05 2,161 2,183 2,153 2,165 977,200
2023/06/02 2,081 2,127 2,080 2,116 841,300
2023/06/01 2,035 2,081 2,025 2,077 992,400
2023/05/31 2,023 2,037 2,007 2,024 4,966,500
2023/05/30 2,071 2,078 2,032 2,032 887,600
2023/05/29 2,104 2,126 2,078 2,083 1,012,000
2023/05/26 2,117 2,117 2,046 2,046 1,128,300
2023/05/25 2,118 2,134 2,105 2,111 1,036,700
2023/05/24 2,127 2,128 2,107 2,118 869,800
2023/05/23 2,133 2,145 2,116 2,128 1,216,800
2023/05/22 2,111 2,126 2,089 2,124 893,900
2023/05/19 2,095 2,131 2,094 2,112 1,155,800
2023/05/18 2,088 2,096 2,074 2,086 803,100
2023/05/17 2,084 2,093 2,062 2,062 1,086,700
2023/05/16 2,068 2,099 2,060 2,099 1,203,900
2023/05/15 2,025 2,048 2,018 2,047 959,800
2023/05/12 2,004 2,028 1,993 1,999 1,620,600
2023/05/11 2,015 2,031 2,012 2,028 857,400
2023/05/10 2,067 2,069 2,009 2,021 1,439,200
2023/05/09 2,036 2,074 2,020 2,065 2,685,400
2023/05/08 2,138 2,156 2,131 2,136 1,103,200
2023/05/02 2,140 2,143 2,112 2,130 890,600
2023/05/01 2,137 2,142 2,117 2,131 719,400
2023/04/28 2,105 2,130 2,099 2,124 1,098,800
2023/04/27 2,060 2,079 2,048 2,076 698,500
2023/04/26 2,070 2,075 2,042 2,054 1,031,500
2023/04/25 2,079 2,097 2,073 2,084 786,800
2023/04/24 2,089 2,089 2,074 2,074 490,200
2023/04/21 2,065 2,084 2,057 2,073 688,800
2023/04/20 2,049 2,072 2,045 2,071 579,600
2023/04/19 2,053 2,063 2,049 2,060 564,700
2023/04/18 2,055 2,069 2,045 2,061 563,300
2023/04/17 2,022 2,048 2,016 2,048 844,100
2023/04/14 2,058 2,061 2,037 2,037 934,900
2023/04/13 2,081 2,081 2,037 2,038 871,200
2023/04/12 2,041 2,087 2,038 2,081 998,900
2023/04/11 2,023 2,039 2,021 2,030 656,100
2023/04/10 2,004 2,011 1,995 1,999 579,500
2023/04/07 1,963 1,992 1,962 1,984 510,500
2023/04/06 1,940 1,981 1,938 1,970 1,004,600
2023/04/05 2,008 2,016 1,955 1,958 892,200
2023/04/04 2,024 2,030 2,007 2,026 731,000
2023/04/03 1,997 2,006 1,985 2,006 556,300
2023/03/31 1,988 2,000 1,985 1,992 611,100
2023/03/30 1,981 1,994 1,962 1,973 520,700
2023/03/29 1,986 2,007 1,965 2,003 784,400
2023/03/28 1,989 1,990 1,967 1,968 636,600
2023/03/27 1,973 1,979 1,960 1,968 530,900
2023/03/24 1,931 1,958 1,928 1,951 547,600
2023/03/23 1,928 1,952 1,922 1,945 493,700
2023/03/22 1,961 1,962 1,929 1,947 713,000
2023/03/20 1,938 1,948 1,924 1,928 569,200
2023/03/17 1,943 1,958 1,928 1,953 1,193,700
2023/03/16 1,890 1,939 1,881 1,928 801,200
2023/03/15 1,936 1,948 1,930 1,945 885,400
2023/03/14 1,950 1,950 1,888 1,917 1,022,900
2023/03/13 2,020 2,020 1,970 1,981 610,100
2023/03/10 2,010 2,050 2,010 2,032 879,900
2023/03/09 2,043 2,048 2,037 2,040 648,600
2023/03/08 2,012 2,032 2,008 2,025 653,100
2023/03/07 2,020 2,033 2,016 2,020 636,800
2023/03/06 2,030 2,037 2,021 2,034 575,800
2023/03/03 2,017 2,032 2,003 2,025 822,300
2023/03/02 2,019 2,024 2,005 2,018 545,800
2023/03/01 2,010 2,017 1,990 2,017 614,100
2023/02/28 2,035 2,040 1,997 2,003 1,369,300
2023/02/27 2,000 2,042 1,997 2,035 729,700
2023/02/24 1,981 2,000 1,972 1,992 900,100
2023/02/22 2,005 2,006 1,965 1,991 820,300
2023/02/21 2,004 2,030 2,001 2,020 547,300
2023/02/20 1,998 2,019 1,992 2,011 702,300
2023/02/17 1,978 1,997 1,970 1,989 809,900
2023/02/16 1,979 1,992 1,965 1,986 772,300
2023/02/15 1,958 1,981 1,955 1,972 757,100
2023/02/14 1,940 1,947 1,934 1,946 487,300
2023/02/13 1,949 1,951 1,911 1,914 573,200
2023/02/10 1,946 1,966 1,932 1,939 717,600
2023/02/09 1,956 1,963 1,938 1,956 1,020,900
2023/02/08 1,930 1,945 1,908 1,939 1,915,200
2023/02/07 1,988 2,004 1,987 1,997 730,500
2023/02/06 2,001 2,006 1,986 1,994 594,300
2023/02/03 1,958 1,973 1,953 1,973 705,400
2023/02/02 1,992 1,996 1,973 1,979 655,500
2023/02/01 2,013 2,018 1,980 1,984 917,400
2023/01/31 2,034 2,038 2,004 2,010 703,700
2023/01/30 2,005 2,016 1,994 2,012 692,800
2023/01/27 2,010 2,015 1,994 2,007 525,600
2023/01/26 1,996 2,016 1,989 2,001 712,300
2023/01/25 1,980 1,997 1,975 1,994 787,200
2023/01/24 1,982 1,995 1,973 1,990 1,194,700
2023/01/23 1,970 1,972 1,955 1,963 389,600
2023/01/20 1,935 1,947 1,926 1,945 603,700
2023/01/19 1,945 1,960 1,935 1,942 723,500
2023/01/18 1,937 1,978 1,930 1,957 1,087,000
2023/01/17 1,915 1,933 1,911 1,929 1,004,600
2023/01/16 1,920 1,929 1,898 1,914 545,100
2023/01/13 1,934 1,956 1,934 1,938 725,200
2023/01/12 1,966 1,986 1,963 1,973 547,800
2023/01/11 1,964 1,990 1,963 1,989 576,700
2023/01/10 1,977 1,991 1,963 1,963 674,500
2023/01/06 1,969 2,001 1,961 1,985 976,800
2023/01/05 1,947 1,951 1,926 1,948 688,800
2023/01/04 1,990 1,994 1,950 1,957 909,900

このページの先頭へ