！決算発表予定日 2024/05/09
6448東証P貸借
業種 電気機器
ブラザー工業 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,977.5 (24/04/09) | 1,993.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,977.5 (24/04/09) | 2,213.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,815.5 | 2,818.5 | 2,764.0 | 2,767.0 | -62.5 | -2.2 | 944,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,800.0 | 2,833.0 | 2,776.5 | 2,829.5 | +40.0 | +1.4 | 891,700 |
| 5/2 | 2,777.5 | 2,799.0 | 2,753.0 | 2,789.5 | +15.0 | +0.5 | 697,500 |
| 5/1 | 2,790.0 | 2,798.0 | 2,753.0 | 2,774.5 | -27.5 | -1.0 | 471,400 |
| 4/30 | 2,795.0 | 2,822.5 | 2,765.5 | 2,802.0 | +6.0 | +0.2 | 870,000 |
| 4/26 | 2,771.0 | 2,819.0 | 2,744.0 | 2,796.0 | +12.0 | +0.4 | 733,700 |
| 4/25 | 2,853.0 | 2,870.5 | 2,784.0 | 2,784.0 | -107.5 | -3.7 | 803,000 |
| 4/24 | 2,855.0 | 2,896.0 | 2,844.0 | 2,891.5 | +45.5 | +1.6 | 499,100 |
| 4/23 | 2,820.0 | 2,866.0 | 2,805.5 | 2,846.0 | +4.5 | +0.2 | 503,200 |
| 4/22 | 2,840.0 | 2,860.0 | 2,810.5 | 2,841.5 | +49.5 | +1.8 | 599,800 |
| 4/19 | 2,810.0 | 2,837.5 | 2,776.5 | 2,792.0 | -31.5 | -1.1 | 1,027,400 |
| 4/18 | 2,836.0 | 2,862.5 | 2,823.0 | 2,823.5 | -39.5 | -1.4 | 789,500 |
| 4/17 | 2,875.5 | 2,891.0 | 2,850.0 | 2,863.0 | -4.5 | -0.2 | 720,500 |
| 4/16 | 2,844.5 | 2,887.5 | 2,834.5 | 2,867.5 | -49.0 | -1.7 | 731,100 |
| 4/15 | 2,843.5 | 2,916.5 | 2,826.5 | 2,916.5 | +25.5 | +0.9 | 664,100 |
| 4/12 | 2,891.0 | 2,914.5 | 2,861.0 | 2,891.0 | +31.5 | +1.1 | 717,000 |
| 4/11 | 2,859.5 | 2,868.0 | 2,836.0 | 2,859.5 | -20.0 | -0.7 | 926,300 |
| 4/10 | 2,901.0 | 2,938.0 | 2,879.0 | 2,879.5 | -94.5 | -3.2 | 1,025,800 |
| 4/9 | 2,914.5 | 2,977.5 | 2,907.5 | 2,974.0 | +59.5 | +2.0 | 1,425,800 |
| 4/8 | 2,850.0 | 2,914.5 | 2,824.5 | 2,914.5 | +103.0 | +3.7 | 1,234,000 |
| 4/5 | 2,814.0 | 2,836.5 | 2,776.0 | 2,811.5 | -27.5 | -1.0 | 837,100 |
| 4/4 | 2,841.0 | 2,859.5 | 2,808.5 | 2,839.0 | +22.0 | +0.8 | 774,100 |
| 4/3 | 2,789.5 | 2,842.0 | 2,787.0 | 2,817.0 | +14.5 | +0.5 | 1,028,700 |
| 4/2 | 2,798.5 | 2,812.5 | 2,765.5 | 2,802.5 | +2.0 | +0.1 | 782,700 |
| 4/1 | 2,827.0 | 2,829.5 | 2,763.0 | 2,800.5 | -21.0 | -0.7 | 477,700 |
| 3/29 | 2,810.0 | 2,842.0 | 2,794.5 | 2,821.5 | +22.5 | +0.8 | 487,500 |
| 3/28 | 2,843.5 | 2,843.5 | 2,783.5 | 2,799.0 | -47.5 | -1.7 | 859,500 |
| 3/27 | 2,849.0 | 2,883.5 | 2,833.5 | 2,846.5 | +4.5 | +0.2 | 1,005,400 |
| 3/26 | 2,835.0 | 2,862.5 | 2,828.5 | 2,842.0 | +28.5 | +1.0 | 1,406,500 |
| 3/25 | 2,835.5 | 2,845.5 | 2,813.0 | 2,813.5 | -22.5 | -0.8 | 775,300 |
| 3/22 | 2,818.5 | 2,853.5 | 2,787.0 | 2,836.0 | +24.0 | +0.9 | 1,059,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて