ブラザー工業
6448プライム/電気機器/BROTHER INDUSTRIES,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,909.5 | 2,968.5 | 2,909.5 | 2,952.5 | -3.5 | -0.12% | 931,800 |
| 2026-03-12 | 2,994.0 | 2,994.5 | 2,935.0 | 2,956.0 | -38.0 | -1.27% | 573,100 |
| 2026-03-11 | 3,002.0 | 3,036.0 | 2,994.0 | 2,994.0 | +23.5 | +0.79% | 588,800 |
| 2026-03-10 | 2,995.0 | 3,006.0 | 2,954.0 | 2,970.5 | +25.5 | +0.87% | 793,700 |
| 2026-03-09 | 2,921.0 | 2,964.5 | 2,908.5 | 2,945.0 | -128.0 | -4.17% | 661,900 |
| 2026-03-06 | 3,055.0 | 3,076.0 | 3,023.0 | 3,073.0 | +45.0 | +1.49% | 727,800 |
| 2026-03-05 | 3,092.0 | 3,109.0 | 3,014.0 | 3,028.0 | +39.0 | +1.30% | 773,400 |
| 2026-03-04 | 3,030.0 | 3,039.0 | 2,947.0 | 2,989.0 | -110.0 | -3.55% | 822,200 |
| 2026-03-03 | 3,175.0 | 3,182.0 | 3,084.0 | 3,099.0 | -117.0 | -3.64% | 798,900 |
| 2026-03-02 | 3,230.0 | 3,267.0 | 3,201.0 | 3,216.0 | -16.0 | -0.50% | 862,600 |
| 2026-02-27 | 3,207.0 | 3,239.0 | 3,189.0 | 3,232.0 | +34.0 | +1.06% | 854,500 |
| 2026-02-26 | 3,199.0 | 3,222.0 | 3,191.0 | 3,198.0 | +14.0 | +0.44% | 607,600 |
| 2026-02-25 | 3,151.0 | 3,198.0 | 3,137.0 | 3,184.0 | +40.0 | +1.27% | 626,200 |
| 2026-02-24 | 3,127.0 | 3,185.0 | 3,106.0 | 3,144.0 | +46.0 | +1.48% | 1,356,200 |
| 2026-02-20 | 3,125.0 | 3,126.0 | 3,037.0 | 3,098.0 | -32.0 | -1.02% | 1,140,500 |
| 2026-02-19 | 3,150.0 | 3,151.0 | 3,120.0 | 3,130.0 | -13.0 | -0.41% | 665,000 |
| 2026-02-18 | 3,170.0 | 3,179.0 | 3,130.0 | 3,143.0 | +3.0 | +0.10% | 552,100 |
| 2026-02-17 | 3,140.0 | 3,156.0 | 3,117.0 | 3,140.0 | +14.0 | +0.45% | 562,000 |
| 2026-02-16 | 3,129.0 | 3,161.0 | 3,112.0 | 3,126.0 | +19.0 | +0.61% | 794,800 |
| 2026-02-13 | 3,100.0 | 3,126.0 | 3,070.0 | 3,107.0 | -44.0 | -1.40% | 1,003,800 |
| 2026-02-12 | 3,199.0 | 3,215.0 | 3,143.0 | 3,151.0 | -36.0 | -1.13% | 869,300 |
| 2026-02-10 | 3,110.0 | 3,196.0 | 3,110.0 | 3,187.0 | +79.0 | +2.54% | 1,519,600 |
| 2026-02-09 | 3,131.0 | 3,152.0 | 3,060.0 | 3,108.0 | -156.0 | -4.78% | 2,117,600 |
| 2026-02-06 | 3,287.0 | 3,300.0 | 3,256.0 | 3,264.0 | -2.0 | -0.06% | 837,600 |
| 2026-02-05 | 3,330.0 | 3,341.0 | 3,266.0 | 3,266.0 | -8.0 | -0.24% | 783,300 |
| 2026-02-04 | 3,232.0 | 3,283.0 | 3,231.0 | 3,274.0 | +31.0 | +0.96% | 777,200 |
| 2026-02-03 | 3,200.0 | 3,243.0 | 3,189.0 | 3,243.0 | +94.0 | +2.99% | 728,500 |
| 2026-02-02 | 3,191.0 | 3,211.0 | 3,147.0 | 3,149.0 | +7.0 | +0.22% | 598,400 |
| 2026-01-30 | 3,136.0 | 3,148.0 | 3,112.0 | 3,142.0 | +16.0 | +0.51% | 702,100 |
| 2026-01-29 | 3,088.0 | 3,136.0 | 3,070.0 | 3,126.0 | +28.0 | +0.90% | 690,900 |
| 2026-01-28 | 3,129.0 | 3,137.0 | 3,098.0 | 3,098.0 | -58.0 | -1.84% | 591,900 |
| 2026-01-27 | 3,152.0 | 3,170.0 | 3,115.0 | 3,156.0 | +1.0 | +0.03% | 554,700 |
| 2026-01-26 | 3,146.0 | 3,181.0 | 3,131.0 | 3,155.0 | -79.0 | -2.44% | 577,500 |
| 2026-01-23 | 3,233.0 | 3,253.0 | 3,214.0 | 3,234.0 | +19.0 | +0.59% | 518,300 |
| 2026-01-22 | 3,205.0 | 3,224.0 | 3,179.0 | 3,215.0 | +51.0 | +1.61% | 487,700 |
| 2026-01-21 | 3,190.0 | 3,200.0 | 3,161.0 | 3,164.0 | -60.0 | -1.86% | 562,300 |
| 2026-01-20 | 3,252.0 | 3,257.0 | 3,210.0 | 3,224.0 | -33.0 | -1.01% | 456,800 |
| 2026-01-19 | 3,263.0 | 3,274.0 | 3,200.0 | 3,257.0 | -35.0 | -1.06% | 559,400 |
| 2026-01-16 | 3,260.0 | 3,312.0 | 3,251.0 | 3,292.0 | +10.0 | +0.30% | 500,800 |
| 2026-01-15 | 3,269.0 | 3,332.0 | 3,253.0 | 3,282.0 | +16.0 | +0.49% | 677,200 |
| 2026-01-14 | 3,222.0 | 3,274.0 | 3,200.0 | 3,266.0 | +63.0 | +1.97% | 677,500 |
| 2026-01-13 | 3,205.0 | 3,220.0 | 3,190.0 | 3,203.0 | +28.0 | +0.88% | 536,400 |
| 2026-01-09 | 3,170.0 | 3,188.0 | 3,150.0 | 3,175.0 | +21.0 | +0.67% | 477,900 |
| 2026-01-08 | 3,150.0 | 3,164.0 | 3,129.0 | 3,154.0 | -12.0 | -0.38% | 542,200 |
| 2026-01-07 | 3,149.0 | 3,182.0 | 3,131.0 | 3,166.0 | -7.0 | -0.22% | 520,300 |
| 2026-01-06 | 3,159.0 | 3,179.0 | 3,125.0 | 3,173.0 | +49.0 | +1.57% | 505,600 |
| 2026-01-05 | 3,124.0 | 3,167.0 | 3,111.0 | 3,124.0 | +2.0 | +0.06% | 630,800 |
| 2025-12-30 | 3,124.0 | 3,132.0 | 3,109.0 | 3,122.0 | -5.0 | -0.16% | 357,400 |
| 2025-12-29 | 3,130.0 | 3,138.0 | 3,109.0 | 3,127.0 | +4.0 | +0.13% | 382,700 |
| 2025-12-26 | 3,128.0 | 3,154.0 | 3,106.0 | 3,123.0 | -12.0 | -0.38% | 255,900 |
| 2025-12-25 | 3,141.0 | 3,145.0 | 3,110.0 | 3,135.0 | +14.0 | +0.45% | 201,900 |
| 2025-12-24 | 3,168.0 | 3,168.0 | 3,121.0 | 3,121.0 | -43.0 | -1.36% | 302,400 |
| 2025-12-23 | 3,164.0 | 3,171.0 | 3,139.0 | 3,164.0 | +3.0 | +0.09% | 391,700 |
| 2025-12-22 | 3,156.0 | 3,162.0 | 3,129.0 | 3,161.0 | +42.0 | +1.35% | 390,900 |
| 2025-12-19 | 3,103.0 | 3,128.0 | 3,092.0 | 3,119.0 | +1.0 | +0.03% | 681,200 |
| 2025-12-18 | 3,106.0 | 3,122.0 | 3,074.0 | 3,118.0 | -1.0 | -0.03% | 531,900 |
| 2025-12-17 | 3,104.0 | 3,128.0 | 3,080.0 | 3,119.0 | +8.0 | +0.26% | 572,100 |
| 2025-12-16 | 3,098.0 | 3,130.0 | 3,094.0 | 3,111.0 | 0.0 | 0.00% | 637,000 |
| 2025-12-15 | 3,080.0 | 3,122.0 | 3,069.0 | 3,111.0 | +11.0 | +0.35% | 402,100 |
| 2025-12-12 | 3,102.0 | 3,115.0 | 3,084.0 | 3,100.0 | +36.0 | +1.17% | 571,400 |
| 2025-12-11 | 3,150.0 | 3,150.0 | 3,059.0 | 3,064.0 | -50.0 | -1.61% | 499,900 |
| 2025-12-10 | 3,121.0 | 3,161.0 | 3,102.0 | 3,114.0 | -7.0 | -0.22% | 654,000 |
| 2025-12-09 | 3,100.0 | 3,126.0 | 3,095.0 | 3,121.0 | +22.0 | +0.71% | 412,200 |
| 2025-12-08 | 3,100.0 | 3,108.0 | 3,080.0 | 3,099.0 | +22.0 | +0.71% | 431,300 |
| 2025-12-05 | 3,101.0 | 3,113.0 | 3,063.0 | 3,077.0 | -58.0 | -1.85% | 620,900 |
| 2025-12-04 | 3,050.0 | 3,135.0 | 3,049.0 | 3,135.0 | +62.0 | +2.02% | 707,600 |
| 2025-12-03 | 3,069.0 | 3,093.0 | 3,051.0 | 3,073.0 | -8.0 | -0.26% | 546,300 |
| 2025-12-02 | 3,051.0 | 3,081.0 | 3,041.0 | 3,081.0 | +17.0 | +0.55% | 903,400 |
| 2025-12-01 | 3,106.0 | 3,110.0 | 3,059.0 | 3,064.0 | -61.0 | -1.95% | 1,114,900 |
| 2025-11-28 | 3,102.0 | 3,152.0 | 3,090.0 | 3,125.0 | +37.0 | +1.20% | 1,892,500 |
| 2025-11-27 | 3,113.0 | 3,152.0 | 3,087.0 | 3,088.0 | +90.5 | +3.02% | 711,500 |
| 2025-11-26 | 2,991.0 | 3,014.0 | 2,975.5 | 2,997.5 | +19.5 | +0.65% | 954,900 |
| 2025-11-25 | 2,999.5 | 3,000.0 | 2,958.5 | 2,978.0 | +15.5 | +0.52% | 621,800 |
| 2025-11-21 | 2,934.0 | 2,985.0 | 2,920.5 | 2,962.5 | +14.0 | +0.47% | 1,069,800 |
| 2025-11-20 | 2,982.5 | 2,982.5 | 2,924.5 | 2,948.5 | +38.0 | +1.31% | 773,800 |
| 2025-11-19 | 2,945.5 | 2,973.0 | 2,884.5 | 2,910.5 | -53.0 | -1.79% | 959,900 |
| 2025-11-18 | 2,999.5 | 3,004.0 | 2,960.0 | 2,963.5 | -44.5 | -1.48% | 1,018,200 |
| 2025-11-17 | 3,024.0 | 3,036.0 | 2,988.5 | 3,008.0 | -19.0 | -0.63% | 1,038,900 |
| 2025-11-14 | 2,999.5 | 3,042.0 | 2,986.5 | 3,027.0 | +11.0 | +0.36% | 1,353,800 |
| 2025-11-13 | 3,067.0 | 3,068.0 | 2,999.5 | 3,016.0 | -52.0 | -1.69% | 943,500 |
| 2025-11-12 | 2,993.0 | 3,084.0 | 2,982.5 | 3,068.0 | +80.0 | +2.68% | 1,617,700 |
| 2025-11-11 | 2,945.5 | 3,000.0 | 2,905.0 | 2,988.0 | +342.5 | +12.95% | 2,572,900 |
| 2025-11-10 | 2,637.5 | 2,647.0 | 2,616.5 | 2,645.5 | +33.5 | +1.28% | 634,400 |
| 2025-11-07 | 2,613.5 | 2,638.5 | 2,591.5 | 2,612.0 | +7.0 | +0.27% | 654,400 |
| 2025-11-06 | 2,625.0 | 2,645.5 | 2,597.0 | 2,605.0 | -11.0 | -0.42% | 626,300 |
| 2025-11-05 | 2,651.5 | 2,666.0 | 2,565.0 | 2,616.0 | -47.5 | -1.78% | 998,500 |
| 2025-11-04 | 2,613.0 | 2,699.0 | 2,612.5 | 2,663.5 | +34.0 | +1.29% | 731,600 |
| 2025-10-31 | 2,639.0 | 2,646.5 | 2,611.0 | 2,629.5 | +0.5 | +0.02% | 917,500 |
| 2025-10-30 | 2,613.0 | 2,636.5 | 2,591.5 | 2,629.0 | +20.0 | +0.77% | 2,424,200 |
| 2025-10-29 | 2,640.5 | 2,655.0 | 2,602.5 | 2,609.0 | -30.5 | -1.16% | 549,600 |
| 2025-10-28 | 2,720.0 | 2,720.0 | 2,639.5 | 2,639.5 | -80.5 | -2.96% | 811,600 |
| 2025-10-27 | 2,700.0 | 2,731.0 | 2,687.5 | 2,720.0 | +38.5 | +1.44% | 703,100 |
| 2025-10-24 | 2,655.0 | 2,683.0 | 2,655.0 | 2,681.5 | +27.0 | +1.02% | 575,700 |
| 2025-10-23 | 2,617.5 | 2,662.5 | 2,598.0 | 2,654.5 | +12.0 | +0.45% | 724,900 |
| 2025-10-22 | 2,591.5 | 2,650.5 | 2,583.5 | 2,642.5 | +51.0 | +1.97% | 879,000 |
| 2025-10-21 | 2,600.0 | 2,605.5 | 2,582.5 | 2,591.5 | -3.5 | -0.13% | 506,300 |
| 2025-10-20 | 2,603.0 | 2,607.0 | 2,583.0 | 2,595.0 | +12.0 | +0.46% | 625,400 |
| 2025-10-17 | 2,591.5 | 2,600.0 | 2,573.5 | 2,583.0 | -8.5 | -0.33% | 774,600 |
| 2025-10-16 | 2,553.5 | 2,591.5 | 2,553.5 | 2,591.5 | +48.5 | +1.91% | 930,100 |
| 2025-10-15 | 2,500.0 | 2,552.0 | 2,500.0 | 2,543.0 | +56.0 | +2.25% | 925,200 |
| 2025-10-14 | 2,497.5 | 2,527.0 | 2,473.0 | 2,487.0 | -54.5 | -2.14% | 1,155,600 |
| 2025-10-10 | 2,560.0 | 2,562.5 | 2,518.5 | 2,541.5 | -50.5 | -1.95% | 1,271,600 |
| 2025-10-09 | 2,570.5 | 2,597.5 | 2,564.0 | 2,592.0 | +27.0 | +1.05% | 800,600 |
| 2025-10-08 | 2,564.0 | 2,592.0 | 2,542.0 | 2,565.0 | +1.0 | +0.04% | 874,200 |
| 2025-10-07 | 2,512.5 | 2,564.0 | 2,510.0 | 2,564.0 | +36.0 | +1.42% | 893,200 |
| 2025-10-06 | 2,540.5 | 2,552.0 | 2,512.0 | 2,528.0 | +56.5 | +2.29% | 1,017,300 |
| 2025-10-03 | 2,460.5 | 2,485.5 | 2,455.0 | 2,471.5 | +16.0 | +0.65% | 844,400 |
| 2025-10-02 | 2,437.0 | 2,469.0 | 2,424.0 | 2,455.5 | +19.0 | +0.78% | 989,300 |
| 2025-10-01 | 2,479.0 | 2,489.5 | 2,436.5 | 2,436.5 | -42.0 | -1.69% | 1,252,800 |
| 2025-09-30 | 2,487.5 | 2,511.0 | 2,478.5 | 2,478.5 | -16.5 | -0.66% | 933,600 |
| 2025-09-29 | 2,540.0 | 2,551.5 | 2,495.0 | 2,495.0 | -85.0 | -3.29% | 816,900 |
| 2025-09-26 | 2,581.0 | 2,602.5 | 2,572.5 | 2,580.0 | +1.0 | +0.04% | 1,128,300 |
| 2025-09-25 | 2,583.5 | 2,599.0 | 2,566.5 | 2,579.0 | -1.0 | -0.04% | 958,200 |
| 2025-09-24 | 2,591.5 | 2,598.0 | 2,567.5 | 2,580.0 | -24.5 | -0.94% | 1,005,300 |
| 2025-09-22 | 2,575.0 | 2,626.5 | 2,575.0 | 2,604.5 | +64.5 | +2.54% | 800,300 |
| 2025-09-19 | 2,605.0 | 2,625.0 | 2,540.0 | 2,540.0 | -62.0 | -2.38% | 1,789,300 |
| 2025-09-18 | 2,609.0 | 2,623.0 | 2,588.0 | 2,602.0 | +9.0 | +0.35% | 848,300 |
| 2025-09-17 | 2,619.0 | 2,633.0 | 2,593.0 | 2,593.0 | -35.5 | -1.35% | 960,000 |
| 2025-09-16 | 2,635.0 | 2,657.0 | 2,618.0 | 2,628.5 | -0.5 | -0.02% | 883,100 |
| 2025-09-12 | 2,620.5 | 2,642.5 | 2,615.0 | 2,629.0 | — | — | 955,200 |
直近120営業日分を表示