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
1999/12/30 189 209 189 199 24,000
1999/12/29 193 200 189 189 19,000
1999/12/28 189 200 189 200 17,000
1999/12/27 200 201 180 192 44,000
1999/12/24 212 212 197 197 50,000
1999/12/22 202 202 197 197 50,000
1999/12/21 205 205 199 199 66,000
1999/12/20 222 222 205 205 13,000
1999/12/17 215 215 207 207 39,000
1999/12/16 230 230 220 220 12,000
1999/12/15 237 237 220 220 106,000
1999/12/14 230 235 217 227 10,000
1999/12/13 224 232 223 230 46,000
1999/12/10 219 229 215 219 82,000
1999/12/09 217 219 217 219 30,000
1999/12/08 216 223 216 217 26,000
1999/12/07 216 221 215 216 27,000
1999/12/06 218 221 215 217 30,000
1999/12/03 219 232 217 218 26,000
1999/12/02 215 237 215 218 92,000
1999/12/01 220 235 213 216 35,000
1999/11/30 221 226 220 220 46,000
1999/11/29 225 225 221 222 29,000
1999/11/26 226 226 225 225 25,000
1999/11/25 240 240 231 231 33,000
1999/11/24 236 240 225 232 28,000
1999/11/22 240 240 221 239 23,000
1999/11/19 243 247 240 240 32,000
1999/11/18 228 250 228 244 14,000
1999/11/17 212 230 210 227 84,000
1999/11/16 210 217 209 212 35,000
1999/11/15 205 213 204 210 74,000
1999/11/12 209 210 204 204 92,000
1999/11/11 223 224 201 206 224,000
1999/11/10 236 240 230 233 100,000
1999/11/09 232 239 232 235 20,000
1999/11/08 249 249 232 232 20,000
1999/11/05 251 253 234 236 69,000
1999/11/04 250 268 250 250 40,000
1999/11/02 255 257 250 256 43,000
1999/11/01 265 270 250 250 36,000
1999/10/29 267 267 252 255 45,000
1999/10/28 252 259 252 255 74,000
1999/10/27 265 265 250 250 37,000
1999/10/26 270 270 265 265 46,000
1999/10/25 273 275 263 266 27,000
1999/10/22 268 277 268 269 36,000
1999/10/21 265 267 265 267 23,000
1999/10/20 255 260 243 260 32,000
1999/10/19 250 257 243 245 39,000
1999/10/18 257 260 247 250 73,000
1999/10/15 276 284 259 259 61,000
1999/10/14 281 290 281 281 45,000
1999/10/13 282 283 280 281 47,000
1999/10/12 288 288 278 281 54,000
1999/10/08 285 285 275 278 76,000
1999/10/07 295 295 275 275 40,000
1999/10/06 282 285 275 280 41,000
1999/10/05 282 292 282 289 16,000
1999/10/04 285 300 285 297 7,000
1999/10/01 300 305 300 305 26,000
1999/09/30 291 306 291 305 21,000
1999/09/29 301 301 291 291 44,000
1999/09/28 300 309 300 301 8,000
1999/09/27 299 301 299 300 24,000
1999/09/24 310 310 295 300 77,000
1999/09/22 302 309 301 309 64,000
1999/09/21 305 310 305 310 28,000
1999/09/20 313 313 305 311 60,000
1999/09/17 305 314 305 308 29,000
1999/09/16 305 310 304 310 60,000
1999/09/14 303 310 303 310 51,000
1999/09/13 304 309 304 305 33,000
1999/09/10 319 319 304 304 62,000
1999/09/09 303 305 303 304 80,000
1999/09/08 303 309 302 303 69,000
1999/09/07 305 307 302 306 48,000
1999/09/06 306 306 301 304 43,000
1999/09/03 302 310 301 305 42,000
1999/09/02 307 313 305 305 96,000
1999/09/01 320 320 303 305 40,000
1999/08/31 315 320 312 315 67,000
1999/08/30 303 308 303 306 17,000
1999/08/27 305 311 305 305 34,000
1999/08/26 318 318 301 307 47,000
1999/08/25 319 319 314 317 26,000
1999/08/24 316 316 306 306 16,000
1999/08/23 309 310 300 301 77,000
1999/08/20 319 319 307 315 74,000
1999/08/19 320 321 305 315 33,000
1999/08/18 305 307 305 306 34,000
1999/08/17 319 320 305 305 134,000
1999/08/16 320 321 310 320 424,000
1999/08/13 325 325 320 323 14,000
1999/08/12 320 325 316 325 50,000
1999/08/11 315 327 306 325 82,000
1999/08/10 300 323 300 315 66,000
1999/08/09 300 303 299 300 52,000
1999/08/06 305 305 301 303 44,000
1999/08/05 319 319 305 305 53,000
1999/08/04 319 321 315 315 112,000
1999/08/03 334 335 318 322 162,000
1999/08/02 320 334 316 334 132,000
1999/07/30 325 330 310 315 102,000
1999/07/29 326 330 315 330 74,000
1999/07/28 337 340 326 335 134,000
1999/07/27 335 340 324 332 201,000
1999/07/26 343 346 310 330 961,000
1999/07/23 300 379 298 378 1,346,000
1999/07/22 316 318 300 303 98,000
1999/07/21 322 325 310 319 182,000
1999/07/19 319 330 318 330 95,000
1999/07/16 320 322 320 322 60,000
1999/07/15 330 330 320 322 160,000
1999/07/14 332 332 324 326 245,000
1999/07/13 330 333 328 331 196,000
1999/07/12 335 339 326 327 346,000
1999/07/09 312 348 310 339 1,089,000
1999/07/08 315 315 308 312 55,000
1999/07/07 308 315 306 315 129,000
1999/07/06 315 315 306 307 122,000
1999/07/05 300 310 295 310 188,000
1999/07/02 305 305 300 300 87,000
1999/07/01 300 305 295 304 149,000
1999/06/30 295 300 293 299 109,000
1999/06/29 299 300 294 295 47,000
1999/06/28 303 303 294 299 36,000
1999/06/25 300 305 291 300 80,000
1999/06/24 291 296 281 286 43,000
1999/06/23 300 302 289 301 82,000
1999/06/22 301 302 291 301 66,000
1999/06/21 301 304 301 301 43,000
1999/06/18 305 307 305 305 91,000
1999/06/17 301 315 301 305 139,000
1999/06/16 298 318 293 301 224,000
1999/06/15 297 298 290 298 67,000
1999/06/14 287 298 287 298 79,000
1999/06/11 291 291 281 285 110,000
1999/06/10 294 294 286 291 52,000
1999/06/09 283 294 283 294 32,000
1999/06/08 292 300 292 292 59,000
1999/06/07 285 295 284 292 36,000
1999/06/04 283 292 283 285 43,000
1999/06/03 290 290 281 290 72,000
1999/06/02 291 295 287 290 76,000
1999/06/01 279 292 279 291 101,000
1999/05/31 294 296 291 294 69,000
1999/05/28 272 300 272 292 135,000
1999/05/27 284 284 276 277 50,000
1999/05/26 288 297 281 285 79,000
1999/05/25 299 300 289 292 69,000
1999/05/24 290 300 280 290 117,000
1999/05/21 289 289 278 285 82,000
1999/05/20 280 300 266 266 56,000
1999/05/19 290 290 265 275 91,000
1999/05/18 300 300 280 290 122,000
1999/05/17 306 311 305 305 149,000
1999/05/14 326 326 319 321 230,000
1999/05/13 325 340 324 327 777,000
1999/05/12 320 326 320 322 491,000
1999/05/11 329 344 320 320 3,002,000
1999/05/10 310 310 310 310 423,000
1999/05/07 235 235 230 230 25,000
1999/05/06 236 236 230 230 9,000
1999/04/30 226 239 220 237 24,000
1999/04/28 230 240 220 221 58,000
1999/04/27 225 225 222 223 21,000
1999/04/26 222 230 222 226 10,000
1999/04/23 235 235 225 230 52,000
1999/04/22 217 222 215 220 42,000
1999/04/21 229 229 219 220 70,000
1999/04/20 234 235 230 230 48,000
1999/04/19 239 239 230 235 36,000
1999/04/16 226 235 225 233 24,000
1999/04/15 235 235 225 225 12,000
1999/04/14 235 240 230 235 20,000
1999/04/13 233 240 233 240 43,000
1999/04/12 240 241 230 230 51,000
1999/04/09 230 243 230 239 221,000
1999/04/08 220 226 220 226 79,000
1999/04/07 215 216 215 216 34,000
1999/04/06 212 215 212 215 28,000
1999/04/05 210 214 208 213 24,000
1999/04/02 208 214 206 210 60,000
1999/04/01 215 215 208 209 38,000
1999/03/31 218 218 210 214 27,000
1999/03/30 215 218 212 218 52,000
1999/03/29 208 224 208 209 96,000
1999/03/26 212 212 208 208 29,000
1999/03/25 225 228 210 211 61,000
1999/03/24 209 209 205 205 45,000
1999/03/23 215 220 208 208 80,000
1999/03/19 210 215 210 215 49,000
1999/03/18 225 225 216 216 120,000
1999/03/17 223 225 216 220 97,000
1999/03/16 213 219 212 218 75,000
1999/03/15 205 212 205 208 27,000
1999/03/12 204 209 204 205 51,000
1999/03/11 205 205 198 202 99,000
1999/03/10 205 206 202 205 52,000
1999/03/09 213 213 207 207 14,000
1999/03/08 211 217 211 213 35,000
1999/03/05 200 215 200 215 50,000
1999/03/04 200 202 200 202 6,000
1999/03/03 200 201 196 201 44,000
1999/03/02 196 201 196 196 33,000
1999/03/01 215 215 195 195 68,000
1999/02/26 216 216 205 205 18,000
1999/02/25 220 220 215 215 43,000
1999/02/24 215 220 210 219 108,000
1999/02/23 202 210 202 210 66,000
1999/02/22 203 209 203 205 74,000
1999/02/19 195 199 195 198 15,000
1999/02/18 193 193 190 192 69,000
1999/02/17 200 205 193 193 143,000
1999/02/16 204 204 196 198 83,000
1999/02/15 210 210 202 203 46,000
1999/02/12 208 211 207 211 22,000
1999/02/10 214 214 207 207 20,000
1999/02/09 214 214 209 214 16,000
1999/02/05 208 215 207 214 24,000
1999/02/04 207 214 207 209 31,000
1999/02/03 215 215 208 208 45,000
1999/02/02 220 224 215 215 49,000
1999/02/01 228 228 214 214 24,000
1999/01/29 225 225 202 203 31,000
1999/01/28 228 232 226 226 35,000
1999/01/27 230 232 227 231 51,000
1999/01/26 222 234 222 232 31,000
1999/01/25 235 235 227 227 80,000
1999/01/22 222 225 222 222 52,000
1999/01/21 219 223 218 223 17,000
1999/01/20 210 215 210 215 34,000
1999/01/19 200 212 200 212 14,000
1999/01/18 200 200 194 199 22,000
1999/01/14 190 192 190 192 89,000
1999/01/13 190 191 190 191 89,000
1999/01/12 192 194 190 191 76,000
1999/01/11 196 196 191 192 32,000
1999/01/08 203 204 196 199 52,000
1999/01/07 213 213 205 205 111,000
1999/01/06 208 220 207 208 162,000
1999/01/05 211 211 207 208 33,000
1999/01/04 208 217 208 208 16,000

このページの先頭へ