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
2025/06/13 2,390 2,412 2,371 2,392 913,700
2025/06/12 2,458 2,463 2,403 2,422 890,900
2025/06/11 2,472 2,484 2,443 2,458 708,400
2025/06/10 2,416 2,457 2,414 2,434 861,400
2025/06/09 2,405 2,410 2,390 2,397 763,100
2025/06/06 2,416 2,416 2,382 2,396 937,800
2025/06/05 2,390 2,403 2,367 2,385 1,080,100
2025/06/04 2,389 2,419 2,376 2,415 898,700
2025/06/03 2,390 2,401 2,369 2,396 789,000
2025/06/02 2,440 2,446 2,399 2,400 747,900
2025/05/30 2,455 2,471 2,439 2,471 1,102,600
2025/05/29 2,433 2,483 2,433 2,467 775,600
2025/05/28 2,438 2,450 2,409 2,433 873,400
2025/05/27 2,427 2,430 2,394 2,409 654,900
2025/05/26 2,444 2,454 2,414 2,429 712,600
2025/05/23 2,425 2,456 2,418 2,439 1,111,200
2025/05/22 2,381 2,408 2,369 2,392 690,600
2025/05/21 2,445 2,464 2,399 2,399 915,500
2025/05/20 2,431 2,442 2,393 2,411 937,200
2025/05/19 2,439 2,447 2,423 2,432 471,400
2025/05/16 2,450 2,458 2,423 2,440 695,000
2025/05/15 2,418 2,465 2,416 2,450 856,500
2025/05/14 2,469 2,528 2,469 2,502 836,400
2025/05/13 2,485 2,505 2,463 2,498 1,096,900
2025/05/12 2,523 2,524 2,405 2,437 1,848,400
2025/05/09 2,569 2,576 2,538 2,565 892,100
2025/05/08 2,532 2,538 2,494 2,530 497,000
2025/05/07 2,535 2,550 2,496 2,516 799,000
2025/05/02 2,528 2,555 2,504 2,527 717,800
2025/05/01 2,505 2,533 2,493 2,531 555,800
2025/04/30 2,500 2,516 2,485 2,511 956,600
2025/04/28 2,484 2,500 2,466 2,490 596,800
2025/04/25 2,414 2,476 2,413 2,465 597,400
2025/04/24 2,450 2,496 2,437 2,437 883,000
2025/04/23 2,406 2,425 2,375 2,414 821,900
2025/04/22 2,280 2,336 2,273 2,330 632,800
2025/04/21 2,308 2,321 2,264 2,280 568,500
2025/04/18 2,358 2,358 2,332 2,351 343,200
2025/04/17 2,303 2,353 2,295 2,351 568,400
2025/04/16 2,354 2,376 2,316 2,338 568,600
2025/04/15 2,354 2,387 2,347 2,350 632,200
2025/04/14 2,366 2,419 2,360 2,369 663,700
2025/04/11 2,286 2,375 2,286 2,356 759,600
2025/04/10 2,561 2,571 2,436 2,454 790,500
2025/04/09 2,325 2,337 2,230 2,270 871,100
2025/04/08 2,326 2,397 2,290 2,378 1,126,100
2025/04/07 2,239 2,300 2,188 2,226 1,195,800
2025/04/04 2,498 2,552 2,405 2,449 887,600
2025/04/03 2,566 2,599 2,538 2,560 909,300
2025/04/02 2,688 2,701 2,656 2,685 821,200
2025/04/01 2,772 2,772 2,659 2,674 945,200
2025/03/31 2,717 2,724 2,679 2,694 1,128,200
2025/03/28 2,827 2,842 2,780 2,798 717,100
2025/03/27 2,846 2,872 2,831 2,872 936,500
2025/03/26 2,823 2,879 2,787 2,869 1,347,500
2025/03/25 2,837 2,867 2,824 2,833 687,500
2025/03/24 2,815 2,840 2,786 2,822 943,300
2025/03/21 2,855 2,877 2,822 2,841 1,902,200
2025/03/19 2,838 2,905 2,838 2,884 1,608,000
2025/03/18 2,799 2,818 2,782 2,788 764,600
2025/03/17 2,789 2,812 2,780 2,781 747,000
2025/03/14 2,723 2,789 2,711 2,753 1,292,900
2025/03/13 2,767 2,767 2,688 2,700 1,930,100
2025/03/12 2,697 2,770 2,697 2,742 1,877,900
2025/03/11 2,692 2,739 2,664 2,739 1,570,800
2025/03/10 2,757 2,776 2,715 2,765 1,441,100
2025/03/07 2,835 2,843 2,723 2,723 2,962,000
2025/03/06 2,747 2,811 2,740 2,799 2,186,500
2025/03/05 2,849 2,866 2,767 2,770 2,473,600
2025/03/04 2,867 2,938 2,860 2,873 2,006,200
2025/03/03 2,900 3,013 2,863 2,898 3,134,200
2025/02/28 2,850 2,947 2,837 2,881 21,870,900
2025/02/27 2,778 2,920 2,756 2,885 4,952,500
2025/02/26 2,614 2,630 2,585 2,617 2,916,400
2025/02/25 2,730 2,759 2,632 2,637 3,006,400
2025/02/21 2,603 2,779 2,603 2,749 1,889,700
2025/02/20 2,600 2,642 2,585 2,640 1,869,600
2025/02/19 2,634 2,681 2,609 2,632 1,004,800
2025/02/18 2,611 2,648 2,601 2,618 1,149,500
2025/02/17 2,640 2,650 2,613 2,643 1,322,500
2025/02/14 2,686 2,694 2,652 2,670 1,179,400
2025/02/13 2,682 2,698 2,650 2,686 1,981,800
2025/02/12 2,726 2,740 2,645 2,681 2,828,500
2025/02/10 2,768 2,769 2,683 2,687 1,533,100
2025/02/07 2,718 2,887 2,718 2,777 2,012,100
2025/02/06 2,697 2,700 2,632 2,640 945,200
2025/02/05 2,660 2,667 2,631 2,647 913,000
2025/02/04 2,666 2,679 2,613 2,631 950,600
2025/02/03 2,707 2,721 2,607 2,613 1,197,100
2025/01/31 2,740 2,761 2,725 2,744 1,079,100
2025/01/30 2,701 2,753 2,700 2,742 711,700
2025/01/29 2,720 2,744 2,711 2,735 617,200
2025/01/28 2,690 2,716 2,657 2,711 1,112,600
2025/01/27 2,660 2,714 2,654 2,697 892,800
2025/01/24 2,666 2,668 2,635 2,649 940,800
2025/01/23 2,623 2,642 2,597 2,625 856,400
2025/01/22 2,613 2,618 2,588 2,617 863,300
2025/01/21 2,605 2,614 2,587 2,613 670,900
2025/01/20 2,612 2,628 2,582 2,592 652,700
2025/01/17 2,602 2,615 2,572 2,576 967,700
2025/01/16 2,572 2,626 2,552 2,595 1,071,200
2025/01/15 2,620 2,620 2,546 2,561 1,174,800
2025/01/14 2,571 2,623 2,560 2,583 1,419,500
2025/01/10 2,604 2,637 2,550 2,555 1,097,700
2025/01/09 2,659 2,671 2,622 2,641 909,100
2025/01/08 2,655 2,682 2,642 2,671 1,007,900
2025/01/07 2,636 2,665 2,615 2,652 974,800
2025/01/06 2,702 2,726 2,606 2,620 1,306,100

このページの先頭へ