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
2010/12/30 524 526 517 523 148,300
2010/12/29 522 528 521 527 119,700
2010/12/28 524 526 521 525 178,800
2010/12/27 521 525 519 525 148,400
2010/12/24 525 527 515 518 231,000
2010/12/22 522 530 520 529 431,800
2010/12/21 522 529 522 524 206,600
2010/12/20 534 536 520 525 363,400
2010/12/17 530 533 527 532 468,800
2010/12/16 531 531 524 526 251,400
2010/12/15 532 534 522 532 525,400
2010/12/14 520 528 513 527 627,500
2010/12/13 509 519 509 517 287,200
2010/12/10 518 519 510 514 399,100
2010/12/09 518 522 513 517 477,400
2010/12/08 510 519 506 515 419,000
2010/12/07 511 511 504 509 203,300
2010/12/06 506 512 506 511 233,000
2010/12/03 508 509 505 508 236,900
2010/12/02 501 512 500 505 461,700
2010/12/01 492 494 487 494 213,700
2010/11/30 498 502 487 488 304,000
2010/11/29 499 507 497 499 257,300
2010/11/26 500 508 498 499 429,700
2010/11/25 491 504 487 500 459,400
2010/11/24 486 492 483 487 193,500
2010/11/22 492 497 492 494 256,100
2010/11/19 484 496 481 488 450,400
2010/11/18 470 476 463 476 490,600
2010/11/17 476 476 463 471 471,900
2010/11/16 488 489 479 482 392,800
2010/11/15 495 495 481 488 260,900
2010/11/12 492 496 489 492 176,000
2010/11/11 500 501 492 496 263,100
2010/11/10 501 506 495 501 283,900
2010/11/09 496 502 494 501 237,500
2010/11/08 500 500 490 498 318,000
2010/11/05 499 504 495 498 353,700
2010/11/04 491 504 491 491 435,100
2010/11/02 482 482 470 479 351,000
2010/11/01 479 482 470 477 334,700
2010/10/29 489 495 477 479 580,200
2010/10/28 491 494 487 494 501,500
2010/10/27 492 504 491 494 374,100
2010/10/26 505 505 487 488 433,300
2010/10/25 501 508 499 506 299,000
2010/10/22 495 506 493 504 283,500
2010/10/21 505 506 496 499 278,400
2010/10/20 500 507 491 504 311,800
2010/10/19 505 514 503 512 674,100
2010/10/18 493 507 492 501 311,000
2010/10/15 491 496 487 494 195,000
2010/10/14 497 500 492 496 380,500
2010/10/13 488 493 481 483 415,700
2010/10/12 500 500 484 490 427,200
2010/10/08 492 499 489 498 481,600
2010/10/07 481 494 479 489 306,800
2010/10/06 496 497 481 485 560,700
2010/10/05 497 508 492 504 406,800
2010/10/04 504 507 501 503 249,200
2010/10/01 503 504 492 503 339,400
2010/09/30 505 512 491 495 433,300
2010/09/29 500 515 500 513 521,800
2010/09/28 497 506 495 501 550,400
2010/09/27 489 500 483 500 585,300
2010/09/24 480 487 476 481 714,600
2010/09/22 480 483 476 477 425,300
2010/09/21 472 476 470 474 286,100
2010/09/17 456 467 454 465 339,400
2010/09/16 459 459 450 456 171,400
2010/09/15 448 461 442 457 301,800
2010/09/14 460 460 450 452 166,300
2010/09/13 458 465 457 460 200,800
2010/09/10 466 467 452 455 367,100
2010/09/09 458 470 454 467 505,100
2010/09/08 448 454 444 450 405,000
2010/09/07 436 456 435 451 541,800
2010/09/06 430 434 428 432 334,400
2010/09/03 433 439 423 431 227,000
2010/09/02 435 437 427 432 213,900
2010/09/01 427 428 420 423 196,100
2010/08/31 437 437 422 422 305,600
2010/08/30 442 452 439 442 302,900
2010/08/27 420 437 420 433 367,800
2010/08/26 428 429 418 426 282,900
2010/08/25 428 428 410 420 833,100
2010/08/24 440 445 433 436 521,200
2010/08/23 451 455 444 446 365,600
2010/08/20 458 460 450 451 383,600
2010/08/19 454 460 454 460 305,200
2010/08/18 459 461 452 457 222,600
2010/08/17 443 455 443 452 223,300
2010/08/16 456 456 447 450 439,800
2010/08/13 459 462 450 460 369,500
2010/08/12 447 459 447 459 637,800
2010/08/11 462 464 453 458 709,200
2010/08/10 479 482 465 468 738,500
2010/08/09 471 487 470 482 774,500
2010/08/06 465 480 463 479 1,423,900
2010/08/05 455 464 446 464 1,612,400
2010/08/04 444 460 436 457 3,438,200
2010/08/03 422 431 422 428 655,200
2010/08/02 404 416 399 412 527,100
2010/07/30 392 399 387 397 355,000
2010/07/29 391 398 390 394 207,600
2010/07/28 389 394 383 393 487,700
2010/07/27 385 393 384 389 219,800
2010/07/26 387 392 385 386 202,500
2010/07/23 380 388 376 384 474,100
2010/07/22 370 371 360 365 306,400
2010/07/21 382 382 371 371 204,100
2010/07/20 385 385 374 377 365,300
2010/07/16 394 395 383 389 562,300
2010/07/15 405 406 398 399 297,700
2010/07/14 410 411 407 411 292,900
2010/07/13 415 415 404 406 238,700
2010/07/12 408 413 405 408 233,200
2010/07/09 409 413 407 409 237,600
2010/07/08 421 421 408 411 408,400
2010/07/07 424 425 408 413 191,600
2010/07/06 403 422 402 422 350,200
2010/07/05 401 405 401 403 91,000
2010/07/02 398 408 394 402 267,800
2010/07/01 400 400 392 394 385,300
2010/06/30 409 410 397 407 399,300
2010/06/29 420 429 414 416 284,100
2010/06/28 425 426 420 422 255,100
2010/06/25 439 440 424 427 607,000
2010/06/24 444 445 431 440 219,100
2010/06/23 454 455 441 444 175,900
2010/06/22 451 460 451 459 245,200
2010/06/21 453 469 453 458 254,600
2010/06/18 459 460 450 453 233,600
2010/06/17 471 471 459 460 112,400
2010/06/16 466 475 466 471 535,800
2010/06/15 435 464 435 462 688,700
2010/06/14 425 435 423 435 242,800
2010/06/11 421 422 417 419 325,600
2010/06/10 411 418 409 413 258,400
2010/06/09 422 424 411 414 274,300
2010/06/08 413 426 413 419 272,900
2010/06/07 423 424 412 420 300,800
2010/06/04 441 441 428 433 549,100
2010/06/03 449 453 444 445 502,500
2010/06/02 443 447 434 436 298,300
2010/06/01 439 453 438 445 348,600
2010/05/31 428 437 427 432 266,600
2010/05/28 435 438 424 430 417,200
2010/05/27 410 427 410 427 317,100
2010/05/26 420 429 409 416 383,500
2010/05/25 432 433 418 421 432,300
2010/05/24 430 436 424 431 256,200
2010/05/21 434 439 431 437 435,000
2010/05/20 449 456 444 448 285,400
2010/05/19 445 455 440 451 417,100
2010/05/18 460 464 450 450 354,000
2010/05/17 468 470 458 459 381,000
2010/05/14 479 482 470 476 489,800
2010/05/13 493 495 484 487 413,900
2010/05/12 492 499 482 488 396,200
2010/05/11 505 505 480 486 511,300
2010/05/10 483 501 475 500 790,600
2010/05/07 460 476 457 475 560,600
2010/05/06 485 493 482 483 397,800
2010/04/30 499 500 496 498 280,700
2010/04/28 480 493 480 490 340,600
2010/04/27 492 497 489 495 385,800
2010/04/26 490 491 485 489 320,000
2010/04/23 483 485 479 482 218,600
2010/04/22 482 484 477 482 244,200
2010/04/21 476 485 473 481 305,100
2010/04/20 468 475 467 469 247,600
2010/04/19 470 470 463 466 352,100
2010/04/16 488 489 477 478 351,900
2010/04/15 481 489 477 487 344,300
2010/04/14 480 483 474 478 451,100
2010/04/13 488 488 477 482 358,900
2010/04/12 497 498 488 489 487,000
2010/04/09 492 497 492 497 206,900
2010/04/08 501 501 492 494 527,000
2010/04/07 505 505 501 503 259,000
2010/04/06 516 516 502 507 378,500
2010/04/05 515 519 509 515 403,100
2010/04/02 512 512 499 510 511,200
2010/04/01 503 510 496 503 555,900
2010/03/31 513 517 509 513 336,200
2010/03/30 516 519 509 519 481,500
2010/03/29 513 519 510 515 353,200
2010/03/26 506 512 502 512 427,800
2010/03/25 502 506 497 500 468,000
2010/03/24 511 514 497 499 679,300
2010/03/23 511 520 507 516 438,600
2010/03/19 510 517 502 516 475,000
2010/03/18 518 524 507 513 800,400
2010/03/17 505 522 502 518 1,162,500
2010/03/16 492 510 492 506 1,190,500
2010/03/15 483 497 480 495 919,100
2010/03/12 462 486 461 483 972,600
2010/03/11 461 463 457 462 640,800
2010/03/10 453 464 452 462 659,200
2010/03/09 461 461 454 457 559,000
2010/03/08 455 461 450 461 629,900
2010/03/05 445 451 441 446 493,700
2010/03/04 437 447 429 441 491,800
2010/03/03 434 434 428 433 367,100
2010/03/02 435 437 427 433 363,100
2010/03/01 433 436 427 434 398,300
2010/02/26 435 438 430 436 363,600
2010/02/25 447 449 433 438 425,600
2010/02/24 454 454 442 444 518,900
2010/02/23 458 458 450 456 345,700
2010/02/22 461 463 453 457 348,600
2010/02/19 465 467 453 453 301,000
2010/02/18 459 465 454 461 460,900
2010/02/17 448 454 447 453 355,700
2010/02/16 451 451 446 447 214,700
2010/02/15 454 457 450 452 282,900
2010/02/12 475 476 450 454 813,200
2010/02/10 488 493 473 475 944,700
2010/02/09 460 469 455 467 398,500
2010/02/08 481 481 462 466 390,200
2010/02/05 471 484 471 481 494,500
2010/02/04 494 500 475 487 770,800
2010/02/03 498 508 496 503 467,600
2010/02/02 498 503 491 497 445,000
2010/02/01 493 503 488 495 765,600
2010/01/29 497 497 481 493 579,900
2010/01/28 481 500 480 498 480,700
2010/01/27 500 502 471 482 583,500
2010/01/26 514 523 502 504 672,500
2010/01/25 515 521 507 515 430,300
2010/01/22 520 525 508 520 638,900
2010/01/21 520 535 506 530 717,500
2010/01/20 537 540 522 525 597,200
2010/01/19 543 547 530 533 892,200
2010/01/18 530 550 525 540 943,900
2010/01/15 544 553 540 543 1,976,800
2010/01/14 524 552 523 548 3,230,200
2010/01/13 526 534 519 520 1,211,700
2010/01/12 517 531 510 531 1,746,400
2010/01/08 486 518 486 517 1,829,800
2010/01/07 495 496 486 490 553,300
2010/01/06 500 501 487 494 721,800
2010/01/05 473 509 473 495 1,533,600
2010/01/04 470 472 467 469 203,500

このページの先頭へ