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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,992.0 | 2,081.0 | 1,884.0 | 2,055.0 | +99.0 | +5.1 | 16,988,900 |
| 19/09 | 1,823.0 | 2,044.0 | 1,780.0 | 1,956.0 | +116.0 | +6.3 | 15,493,300 |
| 19/08 | 1,919.0 | 1,932.0 | 1,701.0 | 1,840.0 | -105.0 | -5.4 | 15,202,900 |
| 19/07 | 2,085.0 | 2,137.0 | 1,923.0 | 1,945.0 | -90.0 | -4.4 | 12,586,900 |
| 19/06 | 1,809.0 | 2,035.0 | 1,798.0 | 2,035.0 | +172.0 | +9.2 | 14,320,600 |
| 19/05 | 2,186.0 | 2,196.0 | 1,830.0 | 1,863.0 | -320.0 | -14.7 | 14,087,900 |
| 19/04 | 2,076.0 | 2,230.0 | 2,069.0 | 2,183.0 | +135.0 | +6.6 | 11,979,000 |
| 19/03 | 2,045.0 | 2,100.0 | 1,953.0 | 2,048.0 | +13.0 | +0.6 | 15,234,200 |
| 19/02 | 1,829.0 | 2,167.0 | 1,826.0 | 2,035.0 | +203.0 | +11.1 | 18,536,800 |
| 19/01 | 1,552.0 | 1,887.0 | 1,517.0 | 1,832.0 | +201.0 | +12.3 | 14,526,200 |
| 18/12 | 1,937.0 | 1,988.0 | 1,524.0 | 1,631.0 | -266.0 | -14.0 | 16,877,300 |
| 18/11 | 2,076.0 | 2,150.0 | 1,796.0 | 1,897.0 | -174.0 | -8.4 | 25,047,500 |
| 18/10 | 2,243.0 | 2,319.0 | 1,932.0 | 2,071.0 | -173.0 | -7.7 | 20,437,000 |
| 18/09 | 2,271.0 | 2,305.0 | 2,009.0 | 2,244.0 | -38.0 | -1.7 | 13,849,000 |
| 18/08 | 2,279.0 | 2,403.0 | 2,155.0 | 2,282.0 | +9.0 | +0.4 | 16,943,900 |
| 18/07 | 2,178.0 | 2,290.0 | 2,003.0 | 2,273.0 | +85.0 | +3.9 | 15,974,400 |
| 18/06 | 2,261.0 | 2,369.0 | 2,102.0 | 2,188.0 | -92.0 | -4.0 | 15,368,300 |
| 18/05 | 2,356.0 | 2,539.0 | 2,212.0 | 2,280.0 | -76.0 | -3.2 | 19,716,800 |
| 18/04 | 2,467.0 | 2,535.0 | 2,341.0 | 2,356.0 | -117.0 | -4.7 | 14,134,600 |
| 18/03 | 2,636.0 | 2,646.0 | 2,342.0 | 2,473.0 | -213.0 | -7.9 | 16,623,100 |
| 18/02 | 2,811.0 | 2,856.0 | 2,463.0 | 2,686.0 | -105.0 | -3.8 | 21,885,200 |
| 18/01 | 2,830.0 | 3,025.0 | 2,791.0 | 2,791.0 | +11.0 | +0.4 | 16,961,900 |
| 17/12 | 2,811.0 | 2,877.0 | 2,710.0 | 2,780.0 | +4.0 | +0.1 | 14,331,700 |
| 17/11 | 2,753.0 | 3,135.0 | 2,724.0 | 2,776.0 | +37.0 | +1.4 | 21,376,200 |
| 17/10 | 2,636.0 | 2,855.0 | 2,545.0 | 2,739.0 | +121.0 | +4.6 | 18,815,800 |
| 17/09 | 2,609.0 | 2,660.0 | 2,468.0 | 2,618.0 | +12.0 | +0.5 | 18,966,400 |
| 17/08 | 2,800.0 | 2,862.0 | 2,490.0 | 2,606.0 | -214.0 | -7.6 | 25,531,000 |
| 17/07 | 2,603.0 | 2,921.0 | 2,518.0 | 2,820.0 | +227.0 | +8.8 | 19,950,000 |
| 17/06 | 2,467.0 | 2,683.0 | 2,462.0 | 2,593.0 | +135.0 | +5.5 | 28,266,900 |
| 17/05 | 2,313.0 | 2,566.0 | 2,302.0 | 2,458.0 | +167.0 | +7.3 | 26,155,200 |
▶︎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
