！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,795.0 | 2,822.5 | 2,753.0 | 2,789.5 | -6.5 | -0.2 | 2,736,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,795.0 | 2,822.5 | 2,753.0 | 2,789.5 | -6.5 | -0.2 | 2,038,900 |
| 4/26 | 2,840.0 | 2,896.0 | 2,744.0 | 2,796.0 | +4.0 | +0.1 | 3,138,800 |
| 4/19 | 2,843.5 | 2,916.5 | 2,776.5 | 2,792.0 | -99.0 | -3.4 | 3,932,600 |
| 4/12 | 2,850.0 | 2,977.5 | 2,824.5 | 2,891.0 | +79.5 | +2.8 | 5,328,900 |
| 4/5 | 2,827.0 | 2,859.5 | 2,763.0 | 2,811.5 | -10.0 | -0.4 | 3,900,300 |
| 3/29 | 2,835.5 | 2,883.5 | 2,783.5 | 2,821.5 | -14.5 | -0.5 | 4,534,200 |
| 3/22 | 2,580.0 | 2,853.5 | 2,576.0 | 2,836.0 | +295.5 | +11.6 | 5,105,300 |
| 3/15 | 2,575.5 | 2,583.0 | 2,452.0 | 2,540.5 | -77.5 | -3.0 | 5,660,000 |
| 3/8 | 2,553.0 | 2,680.0 | 2,542.5 | 2,618.0 | +95.0 | +3.8 | 6,332,000 |
| 3/1 | 2,562.5 | 2,579.5 | 2,457.5 | 2,523.0 | -14.0 | -0.6 | 6,390,300 |
| 2/22 | 2,565.0 | 2,579.0 | 2,476.0 | 2,537.0 | -48.0 | -1.9 | 3,369,600 |
| 2/16 | 2,634.0 | 2,679.5 | 2,514.0 | 2,585.0 | -29.0 | -1.1 | 4,308,600 |
| 2/9 | 2,480.0 | 2,671.0 | 2,474.5 | 2,614.0 | +154.0 | +6.3 | 5,722,300 |
| 2/2 | 2,470.5 | 2,487.0 | 2,434.0 | 2,460.0 | -14.0 | -0.6 | 3,982,900 |
| 1/26 | 2,518.5 | 2,599.5 | 2,463.0 | 2,474.0 | -25.0 | -1.0 | 3,960,900 |
| 1/19 | 2,356.0 | 2,562.5 | 2,356.0 | 2,499.0 | +143.5 | +6.1 | 6,114,000 |
| 1/12 | 2,279.5 | 2,378.0 | 2,271.5 | 2,355.5 | +93.5 | +4.1 | 4,186,200 |
| 1/5 | 2,250.0 | 2,295.0 | 2,213.5 | 2,262.0 | +11.5 | +0.5 | 2,103,400 |
| 12/29 | 2,303.5 | 2,312.5 | 2,230.5 | 2,250.5 | -30.0 | -1.3 | 3,076,200 |
| 12/22 | 2,438.5 | 2,438.5 | 2,268.0 | 2,280.5 | -173.5 | -7.1 | 5,223,600 |
| 12/15 | 2,558.5 | 2,606.5 | 2,422.0 | 2,454.0 | -74.0 | -2.9 | 4,678,200 |
| 12/8 | 2,517.0 | 2,574.0 | 2,477.0 | 2,528.0 | +22.0 | +0.9 | 4,351,500 |
| 12/1 | 2,490.5 | 2,516.5 | 2,418.0 | 2,506.0 | +10.0 | +0.4 | 5,012,400 |
| 11/24 | 2,503.0 | 2,516.5 | 2,436.0 | 2,496.0 | -7.5 | -0.3 | 2,626,700 |
| 11/17 | 2,462.5 | 2,562.0 | 2,454.0 | 2,503.5 | +47.5 | +1.9 | 3,034,700 |
| 11/10 | 2,407.0 | 2,474.5 | 2,377.0 | 2,456.0 | +79.0 | +3.3 | 3,687,400 |
| 11/2 | 2,337.0 | 2,412.0 | 2,276.0 | 2,377.0 | -5.0 | -0.2 | 2,779,400 |
| 10/27 | 2,364.5 | 2,389.5 | 2,305.5 | 2,382.0 | +17.0 | +0.7 | 2,735,200 |
| 10/20 | 2,412.0 | 2,424.5 | 2,305.5 | 2,365.0 | -47.5 | -2.0 | 3,343,500 |
| 10/13 | 2,422.0 | 2,457.0 | 2,391.0 | 2,412.5 | +25.0 | +1.1 | 2,802,600 |
▶︎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