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 |
---|---|---|---|---|---|
2019/12/30 | 248 | 248 | 241 | 244 | 2,249,800 |
2019/12/27 | 244 | 251 | 240 | 249 | 2,655,600 |
2019/12/26 | 248 | 253 | 243 | 244 | 3,020,600 |
2019/12/25 | 255 | 255 | 245 | 247 | 3,770,600 |
2019/12/24 | 255 | 260 | 253 | 255 | 2,702,100 |
2019/12/23 | 257 | 259 | 250 | 254 | 3,418,300 |
2019/12/20 | 242 | 254 | 238 | 252 | 5,871,400 |
2019/12/19 | 247 | 248 | 240 | 242 | 4,081,700 |
2019/12/18 | 246 | 262 | 245 | 250 | 8,863,400 |
2019/12/17 | 244 | 247 | 238 | 246 | 2,859,300 |
2019/12/16 | 236 | 244 | 235 | 243 | 1,727,900 |
2019/12/13 | 233 | 240 | 232 | 237 | 2,591,200 |
2019/12/12 | 235 | 235 | 229 | 229 | 1,640,100 |
2019/12/11 | 241 | 241 | 233 | 233 | 2,535,200 |
2019/12/10 | 236 | 242 | 235 | 242 | 1,811,300 |
2019/12/09 | 244 | 244 | 235 | 236 | 2,721,300 |
2019/12/06 | 245 | 247 | 242 | 243 | 1,483,300 |
2019/12/05 | 255 | 258 | 243 | 244 | 3,337,800 |
2019/12/04 | 249 | 261 | 247 | 255 | 3,543,600 |
2019/12/03 | 250 | 253 | 245 | 251 | 1,334,900 |
2019/12/02 | 250 | 256 | 249 | 252 | 2,214,200 |
2019/11/29 | 248 | 251 | 243 | 249 | 2,213,200 |
2019/11/28 | 245 | 250 | 241 | 248 | 2,105,700 |
2019/11/27 | 249 | 253 | 244 | 245 | 4,052,600 |
2019/11/26 | 242 | 243 | 236 | 243 | 1,991,300 |
2019/11/25 | 245 | 246 | 240 | 242 | 1,636,200 |
2019/11/22 | 257 | 257 | 244 | 244 | 4,801,300 |
2019/11/21 | 255 | 264 | 252 | 258 | 3,360,600 |
2019/11/20 | 250 | 261 | 249 | 255 | 3,354,700 |
2019/11/19 | 270 | 270 | 248 | 251 | 7,289,800 |
2019/11/18 | 271 | 282 | 267 | 272 | 6,885,000 |
2019/11/15 | 247 | 275 | 246 | 270 | 10,500,900 |
2019/11/14 | 251 | 256 | 237 | 254 | 7,239,400 |
2019/11/13 | 244 | 260 | 236 | 253 | 16,823,900 |
2019/11/12 | 228 | 231 | 220 | 230 | 2,300,300 |
2019/11/11 | 231 | 233 | 226 | 228 | 1,401,300 |
2019/11/08 | 227 | 232 | 224 | 231 | 3,104,900 |
2019/11/07 | 216 | 227 | 216 | 225 | 2,628,100 |
2019/11/06 | 214 | 217 | 208 | 217 | 1,794,900 |
2019/11/05 | 209 | 219 | 209 | 215 | 2,461,700 |
2019/11/01 | 207 | 209 | 204 | 207 | 1,243,800 |
2019/10/31 | 206 | 210 | 204 | 208 | 1,450,000 |
2019/10/30 | 205 | 207 | 200 | 207 | 1,865,500 |
2019/10/29 | 202 | 206 | 199 | 205 | 1,298,400 |
2019/10/28 | 200 | 204 | 198 | 203 | 2,012,800 |
2019/10/25 | 211 | 211 | 202 | 203 | 2,854,100 |
2019/10/24 | 224 | 225 | 210 | 211 | 3,328,900 |
2019/10/23 | 215 | 224 | 214 | 223 | 3,159,400 |
2019/10/21 | 227 | 228 | 212 | 214 | 4,154,900 |
2019/10/18 | 228 | 228 | 223 | 225 | 1,688,700 |
2019/10/17 | 233 | 233 | 226 | 228 | 1,389,500 |
2019/10/16 | 235 | 238 | 228 | 230 | 2,807,500 |
2019/10/15 | 226 | 239 | 226 | 231 | 3,372,500 |
2019/10/11 | 224 | 233 | 222 | 224 | 2,684,600 |
2019/10/10 | 228 | 228 | 218 | 225 | 3,749,600 |
2019/10/09 | 232 | 239 | 225 | 228 | 4,231,200 |
2019/10/08 | 240 | 240 | 223 | 230 | 6,200,700 |
2019/10/07 | 242 | 245 | 234 | 241 | 5,500,100 |
2019/10/04 | 248 | 253 | 231 | 244 | 9,227,400 |
2019/10/03 | 238 | 249 | 232 | 242 | 12,524,900 |
2019/10/02 | 211 | 248 | 209 | 236 | 17,186,900 |
2019/10/01 | 204 | 216 | 195 | 216 | 7,340,300 |
2019/09/30 | 195 | 202 | 191 | 200 | 4,328,200 |
2019/09/27 | 192 | 210 | 185 | 188 | 10,924,900 |
2019/09/26 | 182 | 190 | 181 | 190 | 2,287,200 |
2019/09/25 | 183 | 184 | 180 | 180 | 1,101,300 |
2019/09/24 | 189 | 189 | 184 | 185 | 1,716,800 |
2019/09/20 | 186 | 187 | 178 | 185 | 3,347,200 |
2019/09/19 | 192 | 207 | 183 | 186 | 15,206,100 |
2019/09/18 | 178 | 180 | 171 | 172 | 2,482,900 |
2019/09/17 | 175 | 182 | 171 | 179 | 2,617,800 |
2019/09/13 | 172 | 177 | 164 | 174 | 3,139,100 |
2019/09/12 | 185 | 188 | 166 | 171 | 4,701,100 |
2019/09/11 | 171 | 185 | 171 | 179 | 6,055,300 |
2019/09/10 | 161 | 169 | 160 | 168 | 2,845,600 |
2019/09/09 | 159 | 161 | 157 | 160 | 1,264,800 |
2019/09/06 | 158 | 162 | 155 | 156 | 1,752,300 |
2019/09/05 | 155 | 160 | 154 | 158 | 2,312,700 |
2019/09/04 | 153 | 154 | 147 | 152 | 2,017,200 |
2019/09/03 | 145 | 155 | 143 | 154 | 4,354,900 |
2019/09/02 | 137 | 143 | 135 | 141 | 1,512,200 |
2019/08/30 | 132 | 137 | 131 | 136 | 1,463,600 |
2019/08/29 | 132 | 134 | 126 | 129 | 1,559,500 |
2019/08/28 | 134 | 135 | 131 | 132 | 1,359,500 |
2019/08/27 | 146 | 147 | 135 | 135 | 5,994,100 |
2019/08/26 | 122 | 125 | 121 | 122 | 588,900 |
2019/08/23 | 124 | 130 | 121 | 125 | 1,841,700 |
2019/08/22 | 125 | 125 | 121 | 122 | 708,000 |
2019/08/21 | 122 | 126 | 120 | 124 | 796,700 |
2019/08/20 | 120 | 122 | 119 | 122 | 850,800 |
2019/08/19 | 123 | 124 | 119 | 122 | 1,071,600 |
2019/08/16 | 124 | 126 | 123 | 124 | 741,800 |
2019/08/15 | 124 | 126 | 122 | 126 | 1,388,600 |
2019/08/14 | 132 | 133 | 128 | 129 | 774,800 |
2019/08/13 | 131 | 132 | 128 | 129 | 1,316,300 |
2019/08/09 | 137 | 139 | 134 | 135 | 1,292,500 |
2019/08/08 | 129 | 149 | 129 | 140 | 4,687,800 |
2019/08/07 | 134 | 139 | 126 | 127 | 2,276,500 |
2019/08/06 | 130 | 138 | 127 | 137 | 2,222,100 |
2019/08/05 | 145 | 146 | 137 | 139 | 2,141,300 |
2019/08/02 | 148 | 149 | 145 | 147 | 3,211,500 |
2019/08/01 | 153 | 156 | 152 | 155 | 1,431,500 |
2019/07/31 | 160 | 160 | 152 | 154 | 3,387,000 |
2019/07/30 | 158 | 167 | 157 | 162 | 3,605,500 |
2019/07/29 | 153 | 160 | 150 | 160 | 2,937,100 |
2019/07/26 | 160 | 161 | 152 | 154 | 4,669,000 |
2019/07/25 | 154 | 164 | 149 | 161 | 8,790,000 |
2019/07/24 | 166 | 173 | 152 | 154 | 16,472,900 |
2019/07/23 | 190 | 192 | 168 | 170 | 31,232,700 |
2019/07/22 | 148 | 169 | 146 | 162 | 34,045,100 |
2019/07/19 | 143 | 157 | 133 | 150 | 39,754,600 |
2019/07/18 | 144 | 166 | 124 | 125 | 49,464,000 |
2019/07/17 | 116 | 117 | 114 | 116 | 438,300 |
2019/07/16 | 120 | 121 | 117 | 117 | 585,100 |
2019/07/12 | 131 | 131 | 121 | 121 | 1,517,100 |
2019/07/11 | 132 | 132 | 124 | 128 | 1,126,900 |
2019/07/10 | 136 | 137 | 127 | 129 | 2,002,900 |
2019/07/09 | 117 | 135 | 117 | 132 | 4,574,000 |
2019/07/08 | 125 | 125 | 117 | 118 | 1,372,000 |
2019/07/05 | 112 | 125 | 112 | 124 | 3,152,100 |
2019/07/04 | 111 | 112 | 109 | 112 | 314,400 |
2019/07/03 | 111 | 111 | 108 | 109 | 260,300 |
2019/07/02 | 114 | 114 | 109 | 110 | 483,100 |
2019/07/01 | 106 | 115 | 106 | 112 | 2,323,200 |
2019/06/28 | 106 | 107 | 103 | 105 | 593,000 |
2019/06/27 | 105 | 109 | 105 | 107 | 691,400 |
2019/06/26 | 106 | 107 | 105 | 105 | 321,600 |
2019/06/25 | 106 | 108 | 104 | 105 | 502,700 |
2019/06/24 | 107 | 109 | 106 | 107 | 239,600 |
2019/06/21 | 106 | 109 | 106 | 107 | 607,500 |
2019/06/20 | 103 | 106 | 103 | 105 | 928,100 |
2019/06/19 | 101 | 104 | 101 | 103 | 740,300 |
2019/06/18 | 103 | 104 | 99 | 100 | 1,597,200 |
2019/06/17 | 104 | 105 | 102 | 103 | 818,900 |
2019/06/14 | 107 | 108 | 104 | 105 | 1,250,200 |
2019/06/13 | 110 | 111 | 106 | 107 | 1,222,100 |
2019/06/12 | 113 | 114 | 111 | 112 | 2,674,400 |
2019/06/11 | 124 | 127 | 118 | 122 | 3,546,800 |
2019/06/10 | 109 | 124 | 108 | 121 | 3,642,300 |
2019/06/07 | 106 | 108 | 104 | 107 | 572,300 |
2019/06/06 | 104 | 108 | 104 | 105 | 867,700 |
2019/06/05 | 104 | 105 | 102 | 105 | 632,000 |
2019/06/04 | 102 | 105 | 101 | 103 | 2,041,700 |
2019/06/03 | 105 | 105 | 101 | 102 | 923,500 |
2019/05/31 | 105 | 106 | 103 | 104 | 906,000 |
2019/05/30 | 108 | 110 | 103 | 104 | 1,492,200 |
2019/05/29 | 111 | 112 | 109 | 109 | 877,500 |
2019/05/28 | 114 | 115 | 111 | 111 | 2,905,900 |
2019/05/27 | 114 | 116 | 113 | 114 | 312,300 |
2019/05/24 | 111 | 115 | 110 | 114 | 756,200 |
2019/05/23 | 117 | 117 | 112 | 112 | 904,800 |
2019/05/22 | 116 | 118 | 116 | 116 | 582,000 |
2019/05/21 | 117 | 118 | 115 | 115 | 1,218,400 |
2019/05/20 | 120 | 123 | 117 | 117 | 878,000 |
2019/05/17 | 120 | 121 | 118 | 120 | 491,800 |
2019/05/16 | 121 | 122 | 118 | 118 | 478,800 |
2019/05/15 | 118 | 122 | 116 | 121 | 966,400 |
2019/05/14 | 121 | 121 | 115 | 117 | 1,464,100 |
2019/05/13 | 125 | 125 | 122 | 122 | 459,500 |
2019/05/10 | 121 | 127 | 121 | 125 | 1,007,100 |
2019/05/09 | 125 | 127 | 121 | 123 | 1,636,600 |
2019/05/08 | 127 | 145 | 125 | 126 | 4,117,500 |
2019/05/07 | 131 | 131 | 127 | 129 | 631,400 |
2019/04/26 | 132 | 133 | 128 | 129 | 1,190,200 |
2019/04/25 | 135 | 135 | 132 | 132 | 667,700 |
2019/04/24 | 133 | 137 | 132 | 135 | 904,200 |
2019/04/23 | 135 | 136 | 133 | 134 | 382,700 |
2019/04/22 | 135 | 137 | 134 | 136 | 707,400 |
2019/04/19 | 137 | 138 | 135 | 136 | 473,700 |
2019/04/18 | 136 | 140 | 136 | 137 | 646,800 |
2019/04/17 | 136 | 139 | 135 | 137 | 879,100 |
2019/04/16 | 133 | 136 | 132 | 135 | 708,400 |
2019/04/15 | 133 | 135 | 133 | 134 | 641,100 |
2019/04/12 | 133 | 135 | 132 | 132 | 922,700 |
2019/04/11 | 136 | 137 | 133 | 134 | 1,070,800 |
2019/04/10 | 141 | 141 | 135 | 136 | 1,592,900 |
2019/04/09 | 145 | 147 | 141 | 143 | 3,133,500 |
2019/04/08 | 159 | 170 | 146 | 152 | 12,970,900 |
2019/04/05 | 135 | 142 | 133 | 139 | 1,060,600 |
2019/04/04 | 134 | 135 | 133 | 134 | 400,800 |
2019/04/03 | 136 | 137 | 132 | 135 | 759,500 |
2019/04/02 | 131 | 146 | 131 | 136 | 3,753,200 |
2019/04/01 | 124 | 130 | 124 | 129 | 1,077,600 |
2019/03/29 | 122 | 124 | 121 | 124 | 456,400 |
2019/03/28 | 126 | 127 | 120 | 122 | 938,800 |
2019/03/27 | 130 | 131 | 127 | 128 | 1,027,700 |
2019/03/26 | 131 | 131 | 129 | 131 | 637,800 |
2019/03/25 | 136 | 136 | 129 | 131 | 975,000 |
2019/03/22 | 136 | 137 | 135 | 137 | 630,500 |
2019/03/20 | 136 | 138 | 135 | 136 | 531,100 |
2019/03/19 | 137 | 137 | 135 | 136 | 728,100 |
2019/03/18 | 138 | 139 | 135 | 136 | 825,000 |
2019/03/15 | 139 | 143 | 139 | 139 | 694,700 |
2019/03/14 | 143 | 143 | 138 | 139 | 773,600 |
2019/03/13 | 143 | 145 | 141 | 141 | 376,800 |
2019/03/12 | 143 | 146 | 143 | 144 | 555,700 |
2019/03/11 | 144 | 146 | 140 | 141 | 910,900 |
2019/03/08 | 151 | 151 | 141 | 144 | 1,687,800 |
2019/03/07 | 158 | 158 | 151 | 152 | 888,200 |
2019/03/06 | 161 | 161 | 156 | 159 | 749,300 |
2019/03/05 | 163 | 164 | 160 | 161 | 695,400 |
2019/03/04 | 164 | 165 | 162 | 163 | 464,500 |
2019/03/01 | 167 | 167 | 163 | 163 | 680,300 |
2019/02/28 | 167 | 167 | 165 | 166 | 666,800 |
2019/02/27 | 166 | 170 | 166 | 167 | 723,200 |
2019/02/26 | 169 | 170 | 166 | 166 | 502,400 |
2019/02/25 | 171 | 171 | 168 | 170 | 393,600 |
2019/02/22 | 169 | 170 | 167 | 170 | 424,400 |
2019/02/21 | 173 | 174 | 168 | 170 | 731,900 |
2019/02/20 | 172 | 172 | 170 | 172 | 406,200 |
2019/02/19 | 172 | 173 | 170 | 172 | 603,000 |
2019/02/18 | 172 | 174 | 170 | 173 | 984,700 |
2019/02/15 | 169 | 169 | 163 | 169 | 990,800 |
2019/02/14 | 168 | 170 | 163 | 170 | 1,630,600 |
2019/02/13 | 166 | 167 | 160 | 164 | 2,297,300 |
2019/02/12 | 163 | 170 | 159 | 166 | 2,801,100 |
2019/02/08 | 167 | 169 | 164 | 165 | 1,694,700 |
2019/02/07 | 179 | 180 | 164 | 168 | 4,061,000 |
2019/02/06 | 168 | 170 | 166 | 169 | 1,900,400 |
2019/02/05 | 168 | 170 | 165 | 168 | 1,845,600 |
2019/02/04 | 161 | 167 | 161 | 167 | 3,016,900 |
2019/02/01 | 165 | 166 | 157 | 160 | 5,025,300 |
2019/01/31 | 171 | 173 | 160 | 165 | 9,373,900 |
2019/01/30 | 160 | 189 | 158 | 175 | 37,638,400 |
2019/01/29 | 213 | 214 | 210 | 214 | 703,700 |
2019/01/28 | 214 | 217 | 213 | 215 | 623,900 |
2019/01/25 | 211 | 216 | 210 | 213 | 1,257,300 |
2019/01/24 | 216 | 216 | 210 | 212 | 1,084,500 |
2019/01/23 | 211 | 218 | 209 | 217 | 1,069,800 |
2019/01/22 | 215 | 217 | 212 | 214 | 772,400 |
2019/01/21 | 217 | 218 | 214 | 214 | 880,700 |
2019/01/18 | 206 | 214 | 206 | 212 | 1,199,800 |
2019/01/17 | 207 | 209 | 204 | 206 | 1,038,800 |
2019/01/16 | 204 | 210 | 202 | 207 | 863,500 |
2019/01/15 | 198 | 206 | 196 | 203 | 1,029,900 |
2019/01/11 | 198 | 200 | 198 | 199 | 557,700 |
2019/01/10 | 195 | 200 | 194 | 198 | 880,500 |
2019/01/09 | 199 | 200 | 196 | 197 | 778,700 |
2019/01/08 | 191 | 198 | 191 | 196 | 1,052,900 |
2019/01/07 | 189 | 193 | 187 | 190 | 1,175,200 |
2019/01/04 | 178 | 184 | 173 | 184 | 1,163,300 |