6448 ブラザー工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-212,795.52,795.52,7382,738.51,214,9002,738.50
2024-06-202,760.52,775.52,725.52,768.5791,1002,768.50
2024-06-192,8022,817.52,7452,758.5739,5002,758.50
2024-06-182,805.52,805.52,7602,8001,491,2002,800
2024-06-172,9072,9302,777.52,777.51,114,9002,777.50
2024-06-142,8952,953.52,891.52,9341,002,1002,934
2024-06-132,9272,9282,856.52,8971,175,2002,897
2024-06-123,0043,0292,895.52,9201,196,7002,920
2024-06-113,0243,0292,986.53,0291,145,0003,029
2024-06-103,0073,0112,9623,008789,2003,008
2024-06-072,9673,0092,953.53,008985,6003,008
2024-06-063,0643,0692,9192,953.51,226,3002,953.50
2024-06-053,0543,0713,0133,025948,2003,025
2024-06-042,9643,0782,937.53,068888,9003,068
2024-06-033,0123,0562,9943,029737,5003,029
2024-05-312,960.53,0462,958.53,0172,936,4003,017
2024-05-302,8952,9562,881.52,934.5885,2002,934.50
2024-05-292,925.52,948.52,904.52,908.51,068,6002,908.50
2024-05-282,9262,932.52,894.52,903.5512,8002,903.50
2024-05-272,917.52,934.52,8992,926457,7002,926
2024-05-242,8512,915.52,8412,894.5726,1002,894.50
2024-05-232,8502,9012,8302,886807,2002,886
2024-05-222,9002,9082,844.52,844.5928,5002,844.50
2024-05-212,932.52,9792,904.52,919800,5002,919
2024-05-202,880.52,9512,880.52,906557,0002,906
2024-05-172,9122,9302,885.52,893.5708,3002,893.50
2024-05-162,9352,9762,900.52,9311,061,3002,931
2024-05-152,936.53,0032,9302,949.51,262,7002,949.50
2024-05-142,885.52,940.52,8352,922.51,485,2002,922.50
2024-05-132,940.52,940.52,8022,856.51,344,2002,856.50
2024-05-103,1003,1252,9432,955.52,057,3002,955.50
2024-05-092,7652,8432,7502,801.51,248,8002,801.50
2024-05-082,815.52,818.52,7642,767944,1002,767
2024-05-072,8002,8332,776.52,829.5891,7002,829.50
2024-05-022,777.52,7992,7532,789.5697,5002,789.50
2024-05-012,7902,7982,7532,774.5471,4002,774.50
2024-04-302,7952,822.52,765.52,802870,0002,802
2024-04-262,7712,8192,7442,796733,7002,796
2024-04-252,8532,870.52,7842,784803,0002,784
2024-04-242,8552,8962,8442,891.5499,1002,891.50
2024-04-232,8202,8662,805.52,846503,2002,846
2024-04-222,8402,8602,810.52,841.5599,8002,841.50
2024-04-192,8102,837.52,776.52,7921,027,4002,792
2024-04-182,8362,862.52,8232,823.5789,5002,823.50
2024-04-172,875.52,8912,8502,863720,5002,863
2024-04-162,844.52,887.52,834.52,867.5731,1002,867.50
2024-04-152,843.52,916.52,826.52,916.5664,1002,916.50
2024-04-122,8912,914.52,8612,891717,0002,891
2024-04-112,859.52,8682,8362,859.5926,3002,859.50
2024-04-102,9012,9382,8792,879.51,025,8002,879.50
2024-04-092,914.52,977.52,907.52,9741,425,8002,974
2024-04-082,8502,914.52,824.52,914.51,234,0002,914.50
2024-04-052,8142,836.52,7762,811.5837,1002,811.50
2024-04-042,8412,859.52,808.52,839774,1002,839
2024-04-032,789.52,8422,7872,8171,028,7002,817
2024-04-022,798.52,812.52,765.52,802.5782,7002,802.50
2024-04-012,8272,829.52,7632,800.5477,7002,800.50
2024-03-292,8102,8422,794.52,821.5487,5002,821.50
2024-03-282,843.52,843.52,783.52,799859,5002,799
2024-03-272,8492,883.52,833.52,846.51,005,4002,846.50
2024-03-262,8352,862.52,828.52,8421,406,5002,842
2024-03-252,835.52,845.52,8132,813.5775,3002,813.50
2024-03-222,818.52,853.52,7872,8361,059,3002,836
2024-03-212,7982,823.52,7702,8121,729,2002,812
2024-03-192,640.52,7382,636.52,7211,367,0002,721
2024-03-182,5802,649.52,5762,649.5949,8002,649.50
2024-03-152,528.52,5482,507.52,540.51,129,1002,540.50
2024-03-142,5002,5112,4522,508.51,485,8002,508.50
2024-03-132,5202,5532,464.52,479992,9002,479
2024-03-122,543.52,5522,520.52,5311,086,8002,531
2024-03-112,575.52,5832,5002,550965,4002,550
2024-03-082,584.52,639.52,5572,618895,8002,618
2024-03-072,6762,6802,5652,597.51,200,5002,597.50
2024-03-062,598.52,6752,579.52,6611,443,3002,661
2024-03-052,5822,6042,542.52,594.51,578,2002,594.50
2024-03-042,5532,579.52,5442,560.51,214,2002,560.50
2024-03-012,5322,542.52,502.52,523839,7002,523
2024-02-292,4932,517.52,4812,509.52,155,6002,509.50
2024-02-282,476.52,4942,470.52,489.51,068,4002,489.50
2024-02-272,532.52,5462,457.52,468.51,149,6002,468.50
2024-02-262,562.52,579.52,5022,5151,177,0002,515
2024-02-222,5202,5432,5072,537903,4002,537
2024-02-212,476.52,523.52,476.52,515.5844,9002,515.50
2024-02-202,5002,5142,4762,479783,2002,479
2024-02-192,5652,5792,4862,502.5838,1002,502.50
2024-02-162,5572,609.52,5482,585999,5002,585
2024-02-152,6002,6042,5142,524899,6002,524
2024-02-142,6622,662.52,5472,563.51,126,6002,563.50
2024-02-132,6342,679.52,6172,6531,282,9002,653
2024-02-092,631.52,6482,6032,614871,7002,614
2024-02-082,6512,6712,6242,658912,8002,658
2024-02-072,6002,6452,554.52,637.51,644,8002,637.50
2024-02-062,5702,573.52,5102,514.51,310,5002,514.50
2024-02-052,4802,554.52,474.52,542.5982,5002,542.50
2024-02-022,467.52,482.52,4532,460781,6002,460
2024-02-012,466.52,4682,443.52,457.5685,9002,457.50
2024-01-312,4342,484.52,4342,4841,111,9002,484
2024-01-302,478.52,4872,4482,456633,0002,456
2024-01-292,470.52,4752,4542,466.5770,5002,466.50
2024-01-262,491.52,5052,4632,474955,3002,474
2024-01-252,5102,5392,503.52,513.5605,2002,513.50
2024-01-242,550.52,564.52,515.52,529737,6002,529
2024-01-232,562.52,599.52,548.52,565954,3002,565
2024-01-222,518.52,541.52,507.52,536708,5002,536
2024-01-192,5522,562.52,478.52,4991,137,0002,499
2024-01-182,5022,5442,490.52,5371,174,4002,537
2024-01-172,490.52,5342,472.52,4931,326,3002,493
2024-01-162,4552,505.52,452.52,4941,511,7002,494
2024-01-152,3562,4392,3562,439964,6002,439
2024-01-122,3782,3782,323.52,355.5738,2002,355.50
2024-01-112,3542,369.52,341.52,348.51,044,1002,348.50
2024-01-102,3202,341.52,3072,335898,8002,335
2024-01-092,279.52,3072,271.52,2951,505,1002,295
2024-01-052,2912,2952,258.52,262936,2002,262
2024-01-042,2502,2832,213.52,280.51,167,2002,280.50

分割・併合履歴 : [1983-11-16]1株→1.05株