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
2007/12/28 703 704 681 688 78,600
2007/12/27 708 715 706 708 96,900
2007/12/26 702 719 702 717 87,200
2007/12/25 725 725 698 705 118,800
2007/12/21 705 713 694 705 327,700
2007/12/20 713 720 705 707 219,800
2007/12/19 729 744 728 733 162,900
2007/12/18 728 747 714 738 219,100
2007/12/17 751 761 735 735 183,300
2007/12/14 765 778 759 764 267,600
2007/12/13 782 785 766 772 178,200
2007/12/12 778 787 760 784 217,300
2007/12/11 766 783 766 777 194,200
2007/12/10 779 784 757 766 106,000
2007/12/07 757 777 751 769 226,900
2007/12/06 765 775 751 763 281,600
2007/12/05 761 771 744 771 188,800
2007/12/04 770 782 755 760 280,000
2007/12/03 800 800 763 780 346,200
2007/11/30 760 808 759 790 353,800
2007/11/29 778 787 762 769 237,900
2007/11/28 749 766 736 758 382,100
2007/11/27 733 774 713 769 266,700
2007/11/26 757 762 737 753 251,800
2007/11/22 733 752 715 747 326,500
2007/11/21 765 783 753 759 372,500
2007/11/20 760 761 733 755 567,100
2007/11/19 822 833 785 790 409,300
2007/11/16 829 829 811 822 346,600
2007/11/15 834 854 824 839 401,300
2007/11/14 785 824 785 824 336,500
2007/11/13 760 776 751 771 505,700
2007/11/12 780 783 758 769 340,600
2007/11/09 801 818 795 806 355,200
2007/11/08 788 810 777 800 425,800
2007/11/07 812 814 790 792 180,200
2007/11/06 790 828 789 808 271,500
2007/11/05 819 819 794 799 226,200
2007/11/02 812 824 810 823 342,500
2007/11/01 812 850 811 836 634,700
2007/10/31 787 855 782 822 1,726,300
2007/10/30 727 777 727 777 627,100
2007/10/29 672 697 667 677 398,200
2007/10/26 650 666 644 662 290,500
2007/10/25 665 677 650 650 373,600
2007/10/24 678 690 673 676 175,400
2007/10/23 683 695 677 688 168,300
2007/10/22 676 697 670 692 130,900
2007/10/19 723 723 704 716 188,600
2007/10/18 694 725 694 723 157,300
2007/10/17 714 724 696 704 206,300
2007/10/16 744 745 711 713 192,100
2007/10/15 748 755 729 738 192,200
2007/10/12 741 755 740 740 176,500
2007/10/11 751 765 744 761 229,600
2007/10/10 763 783 759 761 209,300
2007/10/09 750 770 750 761 303,500
2007/10/05 745 750 738 740 226,600
2007/10/04 765 773 733 747 325,900
2007/10/03 748 763 731 763 275,000
2007/10/02 733 744 732 740 176,000
2007/10/01 747 748 717 733 224,800
2007/09/28 736 743 731 737 236,000
2007/09/27 732 736 715 729 356,000
2007/09/26 679 718 669 712 627,000
2007/09/25 641 665 639 659 420,000
2007/09/21 631 635 616 624 323,000
2007/09/20 657 660 630 641 460,000
2007/09/19 644 656 644 653 236,000
2007/09/18 665 665 637 641 173,000
2007/09/14 647 657 647 656 245,000
2007/09/13 656 664 646 649 112,000
2007/09/12 671 677 653 656 162,000
2007/09/11 664 666 646 661 251,000
2007/09/10 668 674 663 668 154,000
2007/09/07 694 698 683 688 333,000
2007/09/06 693 697 681 694 271,000
2007/09/05 717 722 688 691 393,000
2007/09/04 716 722 693 716 82,000
2007/09/03 721 727 714 716 136,000
2007/08/31 694 711 693 711 305,000
2007/08/30 697 703 690 694 107,000
2007/08/29 703 706 685 693 240,000
2007/08/28 720 724 702 711 191,000
2007/08/27 723 727 714 718 128,000
2007/08/24 710 719 700 713 347,000
2007/08/23 699 719 698 708 506,000
2007/08/22 693 707 685 695 244,000
2007/08/21 675 719 652 703 493,000
2007/08/20 702 711 673 674 433,000
2007/08/17 741 741 665 672 788,000
2007/08/16 750 750 722 743 414,000
2007/08/15 780 780 756 757 603,000
2007/08/14 780 790 777 779 253,000
2007/08/13 835 835 773 780 1,165,000
2007/08/10 799 850 789 845 941,000
2007/08/09 752 834 742 821 1,309,000
2007/08/08 746 752 743 747 392,000
2007/08/07 755 758 747 751 596,000
2007/08/06 748 757 735 752 570,000
2007/08/03 772 772 745 747 648,000
2007/08/02 806 806 755 771 725,000
2007/08/01 824 825 781 786 698,000
2007/07/31 831 836 810 834 637,000
2007/07/30 830 873 830 873 254,000
2007/07/27 840 850 820 844 308,000
2007/07/26 880 881 867 868 307,000
2007/07/25 874 890 871 883 398,000
2007/07/24 905 905 890 894 279,000
2007/07/23 907 907 896 899 332,000
2007/07/20 916 916 905 909 258,000
2007/07/19 905 920 905 917 243,000
2007/07/18 922 928 902 905 788,000
2007/07/17 939 944 932 932 300,000
2007/07/13 950 955 934 936 442,000
2007/07/12 963 963 944 949 389,000
2007/07/11 955 961 954 956 365,000
2007/07/10 954 964 954 962 371,000
2007/07/09 966 968 953 956 366,000
2007/07/06 961 965 957 963 246,000
2007/07/05 971 974 960 963 251,000
2007/07/04 983 986 971 974 212,000
2007/07/03 990 991 969 977 199,000
2007/07/02 984 992 982 991 195,000
2007/06/29 971 983 971 975 162,000
2007/06/28 961 966 961 966 91,000
2007/06/27 965 967 951 954 172,000
2007/06/26 967 971 963 969 81,000
2007/06/25 979 979 968 968 117,000
2007/06/22 978 980 972 978 85,000
2007/06/21 984 986 981 983 96,000
2007/06/20 989 994 987 988 127,000
2007/06/19 996 996 989 989 168,000
2007/06/18 982 987 979 986 178,000
2007/06/15 967 972 962 972 149,000
2007/06/14 960 970 954 965 259,000
2007/06/13 950 960 950 958 141,000
2007/06/12 965 966 953 954 215,000
2007/06/11 962 969 957 966 192,000
2007/06/08 980 980 958 962 357,000
2007/06/07 970 981 965 979 219,000
2007/06/06 980 980 966 971 280,000
2007/06/05 986 998 982 990 98,000
2007/06/04 997 999 980 986 283,000
2007/06/01 1,012 1,015 990 992 430,000
2007/05/31 1,020 1,020 1,004 1,011 263,000
2007/05/30 1,049 1,049 1,005 1,015 618,000
2007/05/29 999 1,005 991 1,003 423,000
2007/05/28 963 987 963 985 118,000
2007/05/25 976 976 953 964 185,000
2007/05/24 967 982 967 979 79,000
2007/05/23 968 978 965 972 242,000
2007/05/22 959 977 953 977 171,000
2007/05/21 949 959 949 959 84,000
2007/05/18 965 965 947 947 165,000
2007/05/17 994 994 965 969 162,000
2007/05/16 971 979 962 963 148,000
2007/05/15 982 985 969 969 168,000
2007/05/14 1,000 1,013 1,000 1,002 89,000
2007/05/11 999 999 987 995 152,000
2007/05/10 1,012 1,016 998 1,001 218,000
2007/05/09 1,017 1,028 1,015 1,027 160,000
2007/05/08 1,046 1,048 1,028 1,032 385,000
2007/05/07 1,042 1,042 1,004 1,004 219,000
2007/05/02 1,039 1,039 1,017 1,025 278,000
2007/05/01 1,038 1,046 1,034 1,040 212,000
2007/04/27 1,046 1,046 1,020 1,037 388,000
2007/04/26 1,000 1,047 993 1,045 314,000
2007/04/25 1,004 1,005 991 1,001 187,000
2007/04/24 981 995 977 995 169,000
2007/04/23 964 982 964 981 180,000
2007/04/20 965 966 956 964 157,000
2007/04/19 966 966 949 958 204,000
2007/04/18 961 967 957 967 140,000
2007/04/17 965 972 955 961 283,000
2007/04/16 970 986 963 965 206,000
2007/04/13 965 965 939 941 201,000
2007/04/12 968 970 953 961 155,000
2007/04/11 993 994 958 964 293,000
2007/04/10 1,004 1,004 989 993 191,000
2007/04/09 996 1,006 996 1,004 127,000
2007/04/06 991 1,004 990 990 178,000
2007/04/05 1,003 1,004 994 998 116,000
2007/04/04 1,011 1,014 1,002 1,003 81,000
2007/04/03 985 999 984 989 163,000
2007/04/02 1,065 1,071 984 984 355,000
2007/03/30 995 1,027 986 1,025 253,000
2007/03/29 969 998 962 989 248,000
2007/03/28 971 978 957 968 222,000
2007/03/27 976 990 973 974 110,000
2007/03/26 980 988 968 974 108,000
2007/03/23 974 981 971 979 213,000
2007/03/22 987 988 978 982 168,000
2007/03/20 993 993 968 976 209,000
2007/03/19 976 986 970 984 118,000
2007/03/16 1,005 1,005 975 976 112,000
2007/03/15 988 1,018 988 1,004 209,000
2007/03/14 1,001 1,008 984 985 302,000
2007/03/13 1,054 1,061 1,029 1,029 223,000
2007/03/12 1,047 1,065 1,047 1,053 147,000
2007/03/09 1,051 1,081 1,045 1,045 205,000
2007/03/08 1,048 1,056 1,030 1,037 224,000
2007/03/07 1,057 1,076 1,032 1,032 279,000
2007/03/06 996 1,040 994 1,037 428,000
2007/03/05 1,020 1,028 995 995 291,000
2007/03/02 1,053 1,053 1,030 1,032 252,000
2007/03/01 1,039 1,059 1,029 1,053 253,000
2007/02/28 992 1,060 992 1,040 169,000
2007/02/27 1,089 1,092 1,062 1,072 193,000
2007/02/26 1,086 1,100 1,086 1,091 118,000
2007/02/23 1,094 1,094 1,079 1,085 117,000
2007/02/22 1,067 1,073 1,065 1,066 72,000
2007/02/21 1,068 1,072 1,062 1,064 98,000
2007/02/20 1,071 1,071 1,056 1,064 87,000
2007/02/19 1,037 1,062 1,035 1,055 154,000
2007/02/16 1,047 1,047 1,031 1,038 80,000
2007/02/15 1,059 1,059 1,044 1,047 76,000
2007/02/14 1,044 1,055 1,043 1,045 98,000
2007/02/13 1,046 1,046 1,026 1,041 149,000
2007/02/09 1,062 1,070 1,042 1,053 189,000
2007/02/08 1,051 1,070 1,036 1,045 135,000
2007/02/07 1,049 1,049 1,031 1,031 161,000
2007/02/06 1,048 1,054 1,025 1,050 485,000
2007/02/05 1,125 1,125 1,087 1,088 158,000
2007/02/02 1,121 1,124 1,105 1,107 119,000
2007/02/01 1,106 1,111 1,099 1,105 118,000
2007/01/31 1,101 1,101 1,086 1,094 147,000
2007/01/30 1,095 1,115 1,095 1,101 88,000
2007/01/29 1,093 1,105 1,075 1,096 133,000
2007/01/26 1,117 1,117 1,091 1,101 138,000
2007/01/25 1,145 1,145 1,116 1,117 84,000
2007/01/24 1,147 1,147 1,130 1,132 147,000
2007/01/23 1,141 1,150 1,135 1,148 132,000
2007/01/22 1,159 1,164 1,157 1,161 219,000
2007/01/19 1,149 1,159 1,135 1,150 365,000
2007/01/18 1,115 1,130 1,110 1,123 235,000
2007/01/17 1,107 1,110 1,092 1,102 154,000
2007/01/16 1,106 1,117 1,093 1,105 215,000
2007/01/15 1,119 1,119 1,106 1,107 181,000
2007/01/12 1,115 1,121 1,104 1,116 186,000
2007/01/11 1,078 1,115 1,078 1,096 383,000
2007/01/10 1,105 1,105 1,056 1,065 329,000
2007/01/09 1,112 1,114 1,091 1,105 181,000
2007/01/05 1,160 1,160 1,111 1,112 130,000
2007/01/04 1,156 1,156 1,144 1,153 48,000

このページの先頭へ