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
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,235.0 (24/07/23) | 2,213.5 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,235.0 (24/07/23) | 2,213.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,950.0 | 3,124.0 | 2,622.0 | 2,761.5 | -249.5 | -8.3 | 17,847,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,212.0 | 2,279.0 | 2,120.0 | 2,264.0 | +27.0 | +1.2 | 12,113,200 |
| 22/03 | 2,103.0 | 2,310.0 | 1,916.0 | 2,237.0 | +151.0 | +7.2 | 20,078,900 |
| 22/02 | 2,104.0 | 2,278.0 | 2,047.0 | 2,086.0 | -16.0 | -0.8 | 16,320,400 |
| 22/01 | 2,258.0 | 2,279.0 | 2,075.0 | 2,102.0 | -109.0 | -4.9 | 12,041,200 |
| 21/12 | 1,966.0 | 2,245.0 | 1,937.0 | 2,211.0 | +257.0 | +13.2 | 16,032,700 |
| 21/11 | 2,262.0 | 2,308.0 | 1,952.0 | 1,954.0 | -244.0 | -11.1 | 17,091,800 |
| 21/10 | 2,447.0 | 2,467.0 | 2,148.0 | 2,198.0 | -269.0 | -10.9 | 11,574,500 |
| 21/09 | 2,285.0 | 2,622.0 | 2,284.0 | 2,467.0 | +209.0 | +9.3 | 13,488,900 |
| 21/08 | 2,276.0 | 2,440.0 | 2,182.0 | 2,258.0 | +43.0 | +1.9 | 12,307,500 |
| 21/07 | 2,231.0 | 2,357.0 | 2,131.0 | 2,215.0 | -2.0 | -0.1 | 13,483,600 |
| 21/06 | 2,296.0 | 2,416.0 | 2,209.0 | 2,217.0 | -70.0 | -3.1 | 19,306,100 |
| 21/05 | 2,344.0 | 2,377.0 | 2,070.0 | 2,287.0 | -24.0 | -1.0 | 20,194,700 |
| 21/04 | 2,495.0 | 2,522.0 | 2,287.0 | 2,311.0 | -138.0 | -5.6 | 13,386,300 |
| 21/03 | 2,143.0 | 2,592.0 | 2,101.0 | 2,449.0 | +356.0 | +17.0 | 22,728,600 |
| 21/02 | 2,336.0 | 2,505.0 | 2,086.0 | 2,093.0 | -233.0 | -10.0 | 18,264,500 |
| 21/01 | 2,122.0 | 2,469.0 | 2,061.0 | 2,326.0 | +200.0 | +9.4 | 18,678,500 |
| 20/12 | 1,999.0 | 2,155.0 | 1,999.0 | 2,126.0 | +126.0 | +6.3 | 17,139,000 |
| 20/11 | 1,626.0 | 2,124.0 | 1,595.0 | 2,000.0 | +394.0 | +24.5 | 24,760,200 |
| 20/10 | 1,672.0 | 1,743.0 | 1,530.0 | 1,606.0 | -60.0 | -3.6 | 16,560,300 |
| 20/09 | 1,738.0 | 1,816.0 | 1,630.0 | 1,666.0 | -89.0 | -5.1 | 15,835,000 |
| 20/08 | 1,671.0 | 1,879.0 | 1,636.0 | 1,755.0 | +121.0 | +7.4 | 17,286,900 |
| 20/07 | 1,944.0 | 1,954.0 | 1,633.0 | 1,634.0 | -308.0 | -15.9 | 16,666,300 |
| 20/06 | 2,006.0 | 2,166.0 | 1,894.0 | 1,942.0 | -87.0 | -4.3 | 19,363,900 |
| 20/05 | 1,803.0 | 2,094.0 | 1,755.0 | 2,029.0 | +193.0 | +10.5 | 16,207,000 |
| 20/04 | 1,681.0 | 1,916.0 | 1,551.0 | 1,836.0 | +182.0 | +11.0 | 19,136,000 |
| 20/03 | 1,897.0 | 1,975.0 | 1,380.0 | 1,654.0 | -269.0 | -14.0 | 25,590,300 |
| 20/02 | 2,101.0 | 2,364.0 | 1,900.0 | 1,923.0 | -240.0 | -11.1 | 13,163,200 |
| 20/01 | 2,236.0 | 2,344.0 | 2,140.0 | 2,163.0 | -108.0 | -4.8 | 10,496,500 |
| 19/12 | 2,189.0 | 2,353.0 | 2,153.0 | 2,271.0 | +101.0 | +4.7 | 12,538,900 |
| 19/11 | 2,029.0 | 2,297.0 | 2,027.0 | 2,170.0 | +115.0 | +5.6 | 20,214,400 |
▶︎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
