1. HOME >
  2. 株価時系列 >
  3. 6448

6448 ブラザー工業(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,4982,551.52,4052,449887,6002,449
2025-04-032,565.52,5992,537.52,559.5909,3002,559.50
2025-04-022,6882,7012,655.52,684.5821,2002,684.50
2025-04-012,7722,7722,658.52,674945,2002,674
2025-03-312,716.52,7242,6792,6941,128,2002,694
2025-03-282,826.52,841.52,7802,798717,1002,798
2025-03-272,8462,8722,830.52,872936,5002,872
2025-03-262,8232,8792,786.52,8691,347,5002,869
2025-03-252,8372,8672,823.52,832.5687,5002,832.50
2025-03-242,814.52,8402,785.52,822943,3002,822
2025-03-212,854.52,876.52,821.52,840.51,902,2002,840.50
2025-03-192,8382,9052,8382,8841,608,0002,884
2025-03-182,7992,817.52,781.52,788764,6002,788
2025-03-172,7892,8122,779.52,780.5747,0002,780.50
2025-03-142,7232,7892,7112,7531,292,9002,753
2025-03-132,766.52,766.52,687.52,7001,930,1002,700
2025-03-122,696.52,7702,696.52,741.51,877,9002,741.50
2025-03-112,6922,7392,663.52,7391,570,8002,739
2025-03-102,756.52,7762,7152,7651,441,1002,765
2025-03-072,8352,8432,7232,7232,962,0002,723
2025-03-062,7472,8112,739.52,7992,186,5002,799
2025-03-052,8492,865.52,766.52,769.52,473,6002,769.50
2025-03-042,8672,937.52,8602,8732,006,2002,873
2025-03-032,9003,0132,8632,8983,134,2002,898
2025-02-282,8502,946.52,8372,880.521,870,9002,880.50
2025-02-272,777.52,919.52,755.52,884.54,952,5002,884.50
2025-02-262,6142,6302,5852,616.52,916,4002,616.50
2025-02-252,7302,7592,6322,6373,006,4002,637
2025-02-212,602.52,7792,602.52,748.51,889,7002,748.50
2025-02-202,6002,6422,5852,639.51,869,6002,639.50
2025-02-192,633.52,6812,6092,631.51,004,8002,631.50
2025-02-182,6112,647.52,6012,617.51,149,5002,617.50
2025-02-172,6402,649.52,6132,6431,322,5002,643
2025-02-142,6862,6942,651.52,669.51,179,4002,669.50
2025-02-132,681.52,6982,649.52,685.51,981,8002,685.50
2025-02-122,725.52,7402,644.52,680.52,828,5002,680.50
2025-02-102,7682,768.52,682.52,6871,533,1002,687
2025-02-072,7182,886.52,7182,7772,012,1002,777
2025-02-062,696.52,7002,6322,639.5945,2002,639.50
2025-02-052,6602,6672,6312,646.5913,0002,646.50
2025-02-042,6662,678.52,6132,631950,6002,631
2025-02-032,706.52,720.52,606.52,6131,197,1002,613
2025-01-312,7402,7612,7252,7441,079,1002,744
2025-01-302,700.52,752.52,7002,741.5711,7002,741.50
2025-01-292,7202,7442,7112,735617,2002,735
2025-01-282,6902,7162,6572,710.51,112,6002,710.50
2025-01-272,6602,7142,6542,697892,8002,697
2025-01-242,6662,6682,6352,649940,8002,649
2025-01-232,622.52,641.52,5972,625856,4002,625
2025-01-222,6132,617.52,5882,616.5863,3002,616.50
2025-01-212,604.52,6142,5872,613670,9002,613
2025-01-202,6122,6282,5822,592652,7002,592
2025-01-172,601.52,614.52,5722,575.5967,7002,575.50
2025-01-162,5722,6262,551.52,594.51,071,2002,594.50
2025-01-152,619.52,619.52,5462,560.51,174,8002,560.50
2025-01-142,570.52,6232,5602,5831,419,5002,583
2025-01-102,603.52,6372,549.52,5551,097,7002,555
2025-01-092,658.52,670.52,621.52,641909,1002,641
2025-01-082,654.52,6822,6422,6711,007,9002,671
2025-01-072,635.52,664.52,614.52,652974,8002,652
2025-01-062,701.52,725.52,605.52,6201,306,1002,620

分割・併合履歴 ： [1983-11-16]1株→1.05株