日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

曙ブレーキ工業(7238)の株価時系列情報

曙ブレーキ工業(7238)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 371 371 365 365 13,000
1997/12/29 365 365 360 360 19,000
1997/12/26 400 400 383 383 27,000
1997/12/25 392 400 390 398 63,000
1997/12/24 354 365 345 365 19,000
1997/12/22 385 385 365 365 25,000
1997/12/19 405 405 395 405 89,000
1997/12/18 405 410 404 406 113,000
1997/12/17 360 381 360 380 47,000
1997/12/16 365 365 360 361 9,000
1997/12/15 365 366 345 360 112,000
1997/12/12 384 384 366 367 95,000
1997/12/11 375 375 365 366 13,000
1997/12/10 397 397 375 375 41,000
1997/12/09 397 398 394 398 47,000
1997/12/05 375 400 375 399 14,000
1997/12/04 396 396 376 376 11,000
1997/12/03 410 410 395 395 8,000
1997/12/02 390 404 389 400 42,000
1997/12/01 370 385 370 385 36,000
1997/11/28 389 389 362 362 64,000
1997/11/27 389 389 380 384 923,000
1997/11/26 395 395 389 389 932,000
1997/11/25 400 410 395 395 26,000
1997/11/21 398 398 390 395 21,000
1997/11/20 385 385 381 383 16,000
1997/11/19 400 400 385 385 9,000
1997/11/18 415 425 410 410 13,000
1997/11/17 385 420 385 420 26,000
1997/11/14 386 386 370 370 35,000
1997/11/13 385 385 385 385 1,000
1997/11/12 392 392 386 386 6,000
1997/11/11 391 400 390 390 13,000
1997/11/10 390 393 390 391 14,000
1997/11/07 405 405 391 391 6,000
1997/11/06 401 401 390 390 29,000
1997/11/05 439 439 401 401 25,000
1997/11/04 450 450 442 446 9,000
1997/10/31 423 440 420 440 59,000
1997/10/30 403 425 403 425 56,000
1997/10/29 398 403 398 403 43,000
1997/10/28 390 394 390 391 19,000
1997/10/27 420 420 410 420 24,000
1997/10/24 410 410 410 410 8,000
1997/10/23 412 421 412 420 44,000
1997/10/22 410 411 410 411 16,000
1997/10/21 410 415 410 415 4,000
1997/10/20 395 395 390 395 11,000
1997/10/17 398 405 385 385 13,000
1997/10/16 385 385 375 385 13,000
1997/10/15 385 385 377 380 28,000
1997/10/14 375 380 375 380 31,000
1997/10/13 413 413 408 408 4,000
1997/10/09 411 413 408 413 16,000
1997/10/08 410 410 410 410 22,000
1997/10/07 413 413 408 408 52,000
1997/10/06 420 424 420 424 12,000
1997/10/03 417 420 413 420 20,000
1997/10/02 425 425 412 417 24,000
1997/10/01 443 443 420 425 38,000
1997/09/30 441 442 438 438 30,000
1997/09/29 441 443 441 441 52,000
1997/09/26 445 445 440 441 66,000
1997/09/25 462 462 450 450 113,000
1997/09/24 436 445 436 445 8,000
1997/09/22 435 435 434 435 46,000
1997/09/19 440 440 438 440 6,000
1997/09/18 442 445 437 440 80,000
1997/09/17 456 470 456 470 60,000
1997/09/16 441 456 440 455 111,000
1997/09/12 442 449 440 440 91,000
1997/09/11 455 455 442 442 65,000
1997/09/10 446 454 446 454 7,000
1997/09/09 440 445 440 440 91,000
1997/09/08 458 458 444 445 29,000
1997/09/05 437 457 437 455 107,000
1997/09/04 475 475 467 467 48,000
1997/09/03 475 490 475 475 17,000
1997/09/02 480 480 465 480 14,000
1997/09/01 490 495 490 490 16,000
1997/08/29 485 485 480 480 19,000
1997/08/28 485 490 485 485 9,000
1997/08/27 485 485 485 485 59,000
1997/08/26 500 500 486 488 82,000
1997/08/25 476 504 476 504 107,000
1997/08/22 463 473 460 460 11,000
1997/08/21 460 469 460 464 11,000
1997/08/20 451 453 451 453 31,000
1997/08/19 459 459 454 454 8,000
1997/08/18 454 454 446 452 58,000
1997/08/15 461 465 459 459 48,000
1997/08/14 458 465 458 465 23,000
1997/08/13 465 465 459 460 18,000
1997/08/12 464 468 464 465 46,000
1997/08/11 470 475 453 454 64,000
1997/08/08 469 480 469 480 105,000
1997/08/07 484 488 479 479 57,000
1997/08/06 482 486 481 485 14,000
1997/08/05 480 482 480 482 71,000
1997/08/04 482 484 475 482 35,000
1997/08/01 494 498 484 487 28,000
1997/07/31 501 505 490 492 81,000
1997/07/30 500 505 500 505 40,000
1997/07/29 512 512 502 507 34,000
1997/07/28 529 529 500 510 318,000
1997/07/25 535 535 524 524 14,000
1997/07/24 503 515 503 515 12,000
1997/07/23 530 530 515 516 17,000
1997/07/22 531 532 530 530 16,000
1997/07/18 557 557 532 532 67,000
1997/07/17 542 549 538 538 44,000
1997/07/16 512 543 512 542 238,000
1997/07/15 510 512 510 512 25,000
1997/07/14 505 507 505 506 18,000
1997/07/11 510 510 500 500 35,000
1997/07/10 529 529 509 520 28,000
1997/07/09 529 530 520 520 61,000
1997/07/08 530 534 529 529 31,000
1997/07/07 533 533 530 532 18,000
1997/07/04 542 542 536 536 111,000
1997/07/03 533 540 533 540 89,000
1997/07/02 541 541 530 539 29,000
1997/07/01 540 540 531 531 37,000
1997/06/30 539 540 537 540 74,000
1997/06/27 532 537 526 537 56,000
1997/06/26 525 539 525 531 50,000
1997/06/25 527 529 520 521 24,000
1997/06/24 530 530 526 526 13,000
1997/06/23 530 540 520 526 21,000
1997/06/20 530 534 529 534 42,000
1997/06/19 534 535 529 529 36,000
1997/06/18 540 540 526 535 59,000
1997/06/17 540 544 536 540 61,000
1997/06/16 526 526 525 525 8,000
1997/06/13 530 531 525 525 71,000
1997/06/12 540 545 531 531 33,000
1997/06/11 530 545 530 545 12,000
1997/06/10 535 535 530 530 36,000
1997/06/09 522 536 522 536 29,000
1997/06/06 531 534 530 531 40,000
1997/06/05 536 536 530 535 54,000
1997/06/04 539 539 530 536 51,000
1997/06/03 545 545 535 540 60,000
1997/06/02 555 555 545 548 81,000
1997/05/30 557 568 551 557 178,000
1997/05/29 550 560 534 560 268,000
1997/05/28 524 549 520 549 395,000
1997/05/27 508 520 508 511 86,000
1997/05/26 525 525 510 510 17,000
1997/05/23 505 517 505 510 59,000
1997/05/22 505 515 505 510 224,000
1997/05/21 512 515 500 500 99,000
1997/05/20 528 528 509 509 127,000
1997/05/19 511 518 509 518 104,000
1997/05/16 505 515 505 515 30,000
1997/05/15 509 512 504 504 34,000
1997/05/14 516 516 509 509 35,000
1997/05/13 526 526 511 511 20,000
1997/05/12 504 515 500 515 140,000
1997/05/09 514 518 506 506 89,000
1997/05/08 509 512 506 508 28,000
1997/05/07 520 527 508 508 100,000
1997/05/06 520 529 517 520 127,000
1997/05/02 502 510 502 510 34,000
1997/05/01 498 511 493 503 93,000
1997/04/30 498 499 495 497 34,000
1997/04/28 503 509 498 498 47,000
1997/04/25 493 506 493 498 36,000
1997/04/24 494 505 490 498 157,000
1997/04/23 498 505 494 494 74,000
1997/04/22 489 495 485 488 87,000
1997/04/21 492 492 478 485 43,000
1997/04/18 471 483 468 483 63,000
1997/04/17 458 462 458 462 90,000
1997/04/16 458 458 448 448 34,000
1997/04/15 454 462 452 453 58,000
1997/04/14 466 466 464 464 71,000
1997/04/11 465 471 465 469 33,000
1997/04/10 469 475 469 469 58,000
1997/04/09 465 470 458 458 33,000
1997/04/08 465 465 460 460 55,000
1997/04/07 441 443 435 435 70,000
1997/04/04 453 453 440 448 76,000
1997/04/03 440 447 440 443 82,000
1997/04/02 453 453 440 445 43,000
1997/04/01 451 461 451 451 20,000
1997/03/31 466 470 460 465 58,000
1997/03/28 472 472 471 471 13,000
1997/03/27 484 484 479 484 6,000
1997/03/26 479 484 474 484 24,000
1997/03/25 500 503 497 497 26,000
1997/03/24 498 498 490 490 19,000
1997/03/21 510 513 490 495 12,000
1997/03/19 508 518 505 510 41,000
1997/03/18 490 510 490 509 37,000
1997/03/17 485 490 470 490 42,000
1997/03/14 468 485 468 485 66,000
1997/03/13 476 485 476 483 28,000
1997/03/12 483 485 466 466 19,000
1997/03/11 486 486 483 483 156,000
1997/03/10 490 490 486 486 19,000
1997/03/07 489 490 486 490 18,000
1997/03/06 495 495 490 490 33,000
1997/03/05 499 502 495 495 48,000
1997/03/04 493 505 493 505 46,000
1997/03/03 503 505 493 503 17,000
1997/02/28 512 512 502 502 37,000
1997/02/27 515 516 505 516 32,000
1997/02/26 521 522 516 516 46,000
1997/02/25 548 548 531 531 55,000
1997/02/24 550 550 540 549 35,000
1997/02/21 530 548 530 535 87,000
1997/02/20 520 545 520 539 57,000
1997/02/19 530 540 520 530 34,000
1997/02/18 530 540 530 530 38,000
1997/02/17 530 540 529 529 122,000
1997/02/14 502 535 502 530 85,000
1997/02/13 500 508 500 502 25,000
1997/02/12 490 498 490 498 34,000
1997/02/10 500 500 495 499 31,000
1997/02/07 490 492 485 485 49,000
1997/02/06 503 510 485 485 28,000
1997/02/05 530 535 502 502 109,000
1997/02/04 532 545 517 525 214,000
1997/02/03 526 535 515 515 61,000
1997/01/31 498 530 498 525 250,000
1997/01/30 490 497 489 496 102,000
1997/01/29 474 498 465 498 81,000
1997/01/28 464 480 460 479 60,000
1997/01/27 470 470 460 460 33,000
1997/01/24 448 450 445 445 28,000
1997/01/23 443 453 443 448 14,000
1997/01/22 442 448 442 448 16,000
1997/01/21 454 454 441 441 31,000
1997/01/20 474 474 440 449 52,000
1997/01/17 477 485 476 476 140,000
1997/01/16 449 472 449 472 114,000
1997/01/14 440 450 434 448 88,000
1997/01/13 427 440 418 430 57,000
1997/01/10 434 438 411 412 130,000
1997/01/09 448 450 433 433 131,000
1997/01/08 461 461 445 445 94,000
1997/01/07 468 468 461 461 22,000
1997/01/06 470 470 465 470 11,000

このページの先頭へ