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
2,937.5
円
(11:13)
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 |
|---|---|
| 3,125.0 (24/05/10) | 1,998.0 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,125.0 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/20 | 2,880.5 | 2,951.0 | 2,880.5 | 2,940.0 | +46.5 | +1.6 | 154,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/21 | 2,798.0 | 2,823.5 | 2,770.0 | 2,812.0 | +91.0 | +3.3 | 1,729,200 |
| 3/19 | 2,640.5 | 2,738.0 | 2,636.5 | 2,721.0 | +71.5 | +2.7 | 1,367,000 |
| 3/18 | 2,580.0 | 2,649.5 | 2,576.0 | 2,649.5 | +109.0 | +4.3 | 949,800 |
| 3/15 | 2,528.5 | 2,548.0 | 2,507.5 | 2,540.5 | +32.0 | +1.3 | 1,129,100 |
| 3/14 | 2,500.0 | 2,511.0 | 2,452.0 | 2,508.5 | +29.5 | +1.2 | 1,485,800 |
| 3/13 | 2,520.0 | 2,553.0 | 2,464.5 | 2,479.0 | -52.0 | -2.1 | 992,900 |
| 3/12 | 2,543.5 | 2,552.0 | 2,520.5 | 2,531.0 | -19.0 | -0.8 | 1,086,800 |
| 3/11 | 2,575.5 | 2,583.0 | 2,500.0 | 2,550.0 | -68.0 | -2.6 | 965,400 |
| 3/8 | 2,584.5 | 2,639.5 | 2,557.0 | 2,618.0 | +20.5 | +0.8 | 895,800 |
| 3/7 | 2,676.0 | 2,680.0 | 2,565.0 | 2,597.5 | -63.5 | -2.4 | 1,200,500 |
| 3/6 | 2,598.5 | 2,675.0 | 2,579.5 | 2,661.0 | +66.5 | +2.6 | 1,443,300 |
| 3/5 | 2,582.0 | 2,604.0 | 2,542.5 | 2,594.5 | +34.0 | +1.3 | 1,578,200 |
| 3/4 | 2,553.0 | 2,579.5 | 2,544.0 | 2,560.5 | +37.5 | +1.5 | 1,214,200 |
| 3/1 | 2,532.0 | 2,542.5 | 2,502.5 | 2,523.0 | +13.5 | +0.5 | 839,700 |
| 2/29 | 2,493.0 | 2,517.5 | 2,481.0 | 2,509.5 | +20.0 | +0.8 | 2,155,600 |
| 2/28 | 2,476.5 | 2,494.0 | 2,470.5 | 2,489.5 | +21.0 | +0.9 | 1,068,400 |
| 2/27 | 2,532.5 | 2,546.0 | 2,457.5 | 2,468.5 | -46.5 | -1.9 | 1,149,600 |
| 2/26 | 2,562.5 | 2,579.5 | 2,502.0 | 2,515.0 | -22.0 | -0.9 | 1,177,000 |
| 2/22 | 2,520.0 | 2,543.0 | 2,507.0 | 2,537.0 | +21.5 | +0.9 | 903,400 |
| 2/21 | 2,476.5 | 2,523.5 | 2,476.5 | 2,515.5 | +36.5 | +1.5 | 844,900 |
| 2/20 | 2,500.0 | 2,514.0 | 2,476.0 | 2,479.0 | -23.5 | -0.9 | 783,200 |
| 2/19 | 2,565.0 | 2,579.0 | 2,486.0 | 2,502.5 | -82.5 | -3.2 | 838,100 |
▶︎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