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) | 2,452.0 (24/03/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,235.0 (24/07/23) | 2,213.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,686.0 | 2,694.0 | 2,651.5 | 2,669.5 | -16.0 | -0.6 | 1,179,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,768.0 | 2,768.5 | 2,644.5 | 2,669.5 | -107.5 | -3.9 | 7,522,800 |
| 2/7 | 2,706.5 | 2,886.5 | 2,606.5 | 2,777.0 | +33.0 | +1.2 | 6,018,000 |
| 1/31 | 2,660.0 | 2,761.0 | 2,654.0 | 2,744.0 | +95.0 | +3.6 | 4,413,400 |
| 1/24 | 2,612.0 | 2,668.0 | 2,582.0 | 2,649.0 | +73.5 | +2.9 | 3,984,100 |
| 1/17 | 2,570.5 | 2,626.0 | 2,546.0 | 2,575.5 | +20.5 | +0.8 | 4,633,200 |
| 1/10 | 2,701.5 | 2,725.5 | 2,549.5 | 2,555.0 | -142.5 | -5.3 | 5,295,600 |
| 12/30 | 2,745.0 | 2,747.5 | 2,682.5 | 2,697.5 | -47.0 | -1.7 | 899,800 |
| 12/27 | 2,759.5 | 2,768.0 | 2,655.0 | 2,744.5 | +13.0 | +0.5 | 2,717,400 |
| 12/20 | 2,717.0 | 2,796.0 | 2,660.0 | 2,731.5 | +13.5 | +0.5 | 4,093,800 |
| 12/13 | 2,715.0 | 2,772.0 | 2,691.0 | 2,718.0 | +17.0 | +0.6 | 3,910,900 |
| 12/6 | 2,652.0 | 2,746.0 | 2,638.0 | 2,701.0 | +66.0 | +2.5 | 4,224,400 |
| 11/29 | 2,772.5 | 2,793.5 | 2,630.5 | 2,635.0 | -117.0 | -4.3 | 4,026,800 |
| 11/22 | 2,639.0 | 2,784.5 | 2,622.0 | 2,752.0 | +87.5 | +3.3 | 3,942,700 |
| 11/15 | 2,956.5 | 2,962.0 | 2,660.5 | 2,664.5 | -427.5 | -13.8 | 6,184,900 |
| 11/8 | 2,986.0 | 3,124.0 | 2,973.0 | 3,092.0 | +131.5 | +4.4 | 3,835,900 |
| 11/1 | 2,954.0 | 3,037.0 | 2,939.5 | 2,960.5 | +6.5 | +0.2 | 3,792,100 |
| 10/25 | 3,020.0 | 3,049.0 | 2,895.5 | 2,954.0 | -69.0 | -2.3 | 3,556,300 |
| 10/18 | 3,000.0 | 3,075.0 | 2,950.0 | 3,023.0 | +60.0 | +2.0 | 3,338,600 |
| 10/11 | 2,994.0 | 3,015.0 | 2,938.5 | 2,963.0 | +29.0 | +1.0 | 3,050,100 |
| 10/4 | 2,776.0 | 2,942.0 | 2,753.0 | 2,934.0 | +25.0 | +0.9 | 4,272,200 |
| 9/27 | 2,827.5 | 2,914.0 | 2,769.5 | 2,909.0 | +117.0 | +4.2 | 4,199,900 |
| 9/20 | 2,724.5 | 2,849.0 | 2,706.0 | 2,792.0 | +76.5 | +2.8 | 4,945,400 |
| 9/13 | 2,712.5 | 2,834.0 | 2,684.5 | 2,715.5 | -62.0 | -2.2 | 4,414,600 |
| 9/6 | 2,746.0 | 2,894.0 | 2,731.5 | 2,777.5 | +77.0 | +2.9 | 5,427,000 |
| 8/30 | 2,711.5 | 2,733.5 | 2,673.5 | 2,700.5 | -39.5 | -1.4 | 4,538,000 |
| 8/23 | 2,768.5 | 2,787.0 | 2,675.0 | 2,740.0 | -49.0 | -1.8 | 3,629,600 |
| 8/16 | 2,646.0 | 2,792.5 | 2,601.5 | 2,789.0 | +149.5 | +5.7 | 4,916,800 |
| 8/9 | 2,603.5 | 2,806.5 | 2,494.5 | 2,639.5 | -134.5 | -4.9 | 7,322,400 |
| 8/2 | 3,057.0 | 3,119.0 | 2,774.0 | 2,774.0 | -241.0 | -8.0 | 5,568,200 |
| 7/26 | 3,190.0 | 3,235.0 | 2,988.0 | 3,015.0 | -194.0 | -6.1 | 4,780,600 |
▶︎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
