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
2020/12/30 125 126 123 125 636,200
2020/12/29 122 126 122 126 573,200
2020/12/28 123 124 121 123 859,900
2020/12/25 122 127 122 125 1,145,400
2020/12/24 120 125 120 122 1,453,900
2020/12/23 124 124 120 121 1,071,300
2020/12/22 127 128 123 125 1,076,500
2020/12/21 128 131 125 127 881,900
2020/12/18 129 131 128 128 996,800
2020/12/17 134 134 127 127 1,991,200
2020/12/16 134 135 133 133 494,400
2020/12/15 134 135 133 133 551,700
2020/12/14 134 137 132 135 979,900
2020/12/11 133 134 132 134 769,600
2020/12/10 134 136 133 134 844,700
2020/12/09 135 137 134 135 572,400
2020/12/08 136 138 134 135 697,900
2020/12/07 142 142 136 136 940,200
2020/12/04 140 142 139 142 642,100
2020/12/03 138 143 138 140 860,400
2020/12/02 136 142 136 140 1,005,100
2020/12/01 138 139 136 137 935,700
2020/11/30 146 146 136 137 1,539,000
2020/11/27 140 145 140 145 573,700
2020/11/26 143 143 140 141 366,400
2020/11/25 143 145 141 142 584,800
2020/11/24 142 143 140 142 395,100
2020/11/20 137 141 137 140 298,000
2020/11/19 140 142 137 139 785,300
2020/11/18 144 144 139 140 732,900
2020/11/17 148 149 143 144 1,142,400
2020/11/16 143 147 141 146 756,200
2020/11/13 143 144 137 139 825,400
2020/11/12 150 150 143 145 755,800
2020/11/11 147 150 146 150 916,200
2020/11/10 144 148 142 145 1,060,300
2020/11/09 139 142 138 142 482,000
2020/11/06 136 140 136 139 512,300
2020/11/05 133 137 132 137 803,000
2020/11/04 141 141 137 138 469,900
2020/11/02 140 142 139 140 345,800
2020/10/30 142 142 137 138 747,100
2020/10/29 139 142 137 142 452,700
2020/10/28 142 142 140 140 567,700
2020/10/27 143 145 142 145 373,400
2020/10/26 145 146 144 146 218,900
2020/10/23 143 145 140 145 446,800
2020/10/22 145 145 142 142 284,200
2020/10/21 144 149 144 145 452,600
2020/10/20 147 147 143 144 431,500
2020/10/19 141 147 141 147 642,000
2020/10/16 146 147 142 142 692,200
2020/10/15 149 149 144 146 930,400
2020/10/14 150 150 148 150 413,800
2020/10/13 151 152 149 152 512,200
2020/10/12 154 154 150 150 322,300
2020/10/09 153 155 152 154 410,100
2020/10/08 153 156 153 156 686,200
2020/10/07 152 154 148 154 793,800
2020/10/06 155 155 151 152 476,600
2020/10/05 148 154 148 154 810,400
2020/10/02 150 151 146 148 816,300
2020/09/30 152 153 147 147 724,400
2020/09/29 154 154 150 152 429,600
2020/09/28 152 153 150 153 707,600
2020/09/25 151 154 148 151 584,400
2020/09/24 153 153 146 150 1,298,900
2020/09/23 158 158 152 153 1,288,200
2020/09/18 158 160 157 158 651,300
2020/09/17 164 164 158 160 1,247,000
2020/09/16 165 166 162 163 611,700
2020/09/15 164 164 161 164 499,800
2020/09/14 166 167 163 165 481,600
2020/09/11 162 166 161 165 625,800
2020/09/10 164 165 162 165 718,700
2020/09/09 165 165 162 163 575,300
2020/09/08 164 167 164 167 623,800
2020/09/07 159 164 159 163 596,300
2020/09/04 159 162 157 159 1,098,300
2020/09/03 165 166 162 162 697,300
2020/09/02 170 170 162 162 1,035,100
2020/09/01 167 170 166 168 777,000
2020/08/31 167 172 165 168 1,822,900
2020/08/28 178 181 173 175 1,338,100
2020/08/27 182 182 176 177 600,200
2020/08/26 180 182 179 181 582,300
2020/08/25 177 181 177 180 666,900
2020/08/24 177 177 173 175 712,400
2020/08/21 177 181 177 178 353,200
2020/08/20 180 181 176 176 401,600
2020/08/19 176 180 175 180 516,100
2020/08/18 178 179 174 176 637,600
2020/08/17 180 182 178 178 407,000
2020/08/14 181 181 178 180 496,500
2020/08/13 180 182 179 181 933,000
2020/08/12 177 179 175 178 859,900
2020/08/11 171 177 171 177 1,218,500
2020/08/07 168 171 167 169 716,500
2020/08/06 168 169 166 166 574,100
2020/08/05 163 167 162 167 630,000
2020/08/04 157 165 157 165 900,800
2020/08/03 156 159 154 159 689,800
2020/07/31 159 159 152 152 972,700
2020/07/30 167 168 159 159 1,169,900
2020/07/29 171 171 166 166 1,013,400
2020/07/28 175 175 172 173 523,500
2020/07/27 170 175 169 175 566,400
2020/07/22 172 178 172 173 985,100
2020/07/21 176 177 169 172 918,500
2020/07/20 171 174 169 174 697,400
2020/07/17 173 175 169 171 716,500
2020/07/16 180 181 173 173 1,334,200
2020/07/15 176 181 176 180 1,464,600
2020/07/14 172 174 170 174 704,100
2020/07/13 165 173 165 172 1,277,000
2020/07/10 166 168 163 163 1,231,700
2020/07/09 172 172 169 169 665,900
2020/07/08 172 177 172 172 1,026,400
2020/07/07 174 176 170 175 987,000
2020/07/06 165 175 165 174 1,070,700
2020/07/03 167 167 163 167 864,400
2020/07/02 169 170 164 165 1,335,100
2020/07/01 174 174 166 167 1,555,400
2020/06/30 175 178 171 171 1,511,700
2020/06/29 178 178 170 171 1,991,400
2020/06/26 181 184 180 181 820,900
2020/06/25 181 182 178 181 1,449,900
2020/06/24 186 187 181 181 1,500,600
2020/06/23 184 191 183 188 2,327,800
2020/06/22 181 183 179 182 912,400
2020/06/19 188 188 181 181 1,556,800
2020/06/18 182 189 180 187 1,329,000
2020/06/17 187 189 183 184 1,720,900
2020/06/16 184 191 180 190 2,427,700
2020/06/15 184 184 176 176 2,290,200
2020/06/12 176 188 175 186 4,016,400
2020/06/11 203 205 194 194 2,864,500
2020/06/10 204 207 202 206 1,239,800
2020/06/09 211 211 205 207 1,372,300
2020/06/08 218 220 210 213 1,979,800
2020/06/05 207 214 201 214 2,426,000
2020/06/04 217 217 207 208 2,505,700
2020/06/03 224 224 213 217 3,533,900
2020/06/02 229 234 216 219 11,156,100
2020/06/01 237 241 229 241 6,803,300
2020/05/29 201 201 191 191 1,146,600
2020/05/28 202 207 199 201 1,703,600
2020/05/27 192 198 192 198 1,298,900
2020/05/26 187 192 186 191 997,100
2020/05/25 187 189 185 186 808,900
2020/05/22 189 190 182 182 990,600
2020/05/21 190 196 189 190 935,500
2020/05/20 189 191 187 190 591,000
2020/05/19 190 194 188 189 871,700
2020/05/18 181 188 177 186 1,220,900
2020/05/15 186 188 178 183 1,608,200
2020/05/14 188 189 182 182 1,052,100
2020/05/13 192 192 188 191 866,300
2020/05/12 199 199 194 195 710,100
2020/05/11 192 199 192 199 895,100
2020/05/08 188 192 185 192 956,900
2020/05/07 196 196 182 183 1,743,700
2020/05/01 199 199 190 191 1,464,500
2020/04/30 195 204 194 200 1,705,500
2020/04/28 191 193 187 190 1,151,300
2020/04/27 187 192 186 189 1,048,500
2020/04/24 182 185 182 184 982,000
2020/04/23 176 182 176 181 1,266,000
2020/04/22 172 177 170 173 1,208,400
2020/04/21 170 175 170 174 1,175,000
2020/04/20 177 180 175 175 611,800
2020/04/17 173 179 173 176 1,288,700
2020/04/16 169 175 169 172 1,052,600
2020/04/15 173 175 169 171 1,098,300
2020/04/14 170 175 169 173 1,323,800
2020/04/13 168 172 167 167 1,490,800
2020/04/10 165 172 163 170 1,897,200
2020/04/09 161 168 159 166 2,128,500
2020/04/08 156 160 150 156 1,689,900
2020/04/07 157 161 149 156 1,560,800
2020/04/06 141 154 136 152 2,368,600
2020/04/03 147 150 138 140 1,574,100
2020/04/02 149 151 146 146 1,765,700
2020/04/01 150 158 149 150 1,687,500
2020/03/31 159 164 155 155 1,800,300
2020/03/30 150 158 149 158 1,878,000
2020/03/27 158 159 149 153 2,252,400
2020/03/26 155 160 152 153 2,316,900
2020/03/25 167 169 157 161 3,478,000
2020/03/24 154 160 152 155 2,771,400
2020/03/23 145 150 139 147 3,405,400
2020/03/19 148 154 147 149 3,532,400
2020/03/18 141 154 141 146 4,058,800
2020/03/17 122 142 122 141 4,940,200
2020/03/16 134 141 129 132 2,647,500
2020/03/13 123 135 122 128 3,841,600
2020/03/12 149 153 139 140 6,034,300
2020/03/11 152 160 152 154 3,128,500
2020/03/10 140 157 133 154 5,147,900
2020/03/09 157 161 145 149 4,685,000
2020/03/06 175 178 167 169 2,890,000
2020/03/05 184 187 178 180 1,842,400
2020/03/04 178 186 175 185 2,761,900
2020/03/03 195 200 182 183 4,246,300
2020/03/02 174 195 172 187 3,459,400
2020/02/28 180 187 171 172 4,678,500
2020/02/27 209 211 193 195 3,595,000
2020/02/26 215 217 208 213 2,628,400
2020/02/25 217 225 217 220 2,304,300
2020/02/21 237 242 235 235 1,178,200
2020/02/20 240 242 237 238 1,200,200
2020/02/19 231 239 231 238 1,491,200
2020/02/18 230 235 228 233 1,434,600
2020/02/17 230 232 224 232 1,447,900
2020/02/14 232 238 231 234 1,380,700
2020/02/13 238 239 233 235 1,183,300
2020/02/12 234 238 232 238 1,709,500
2020/02/10 234 234 229 231 1,985,200
2020/02/07 241 243 235 236 1,989,300
2020/02/06 237 245 237 241 3,182,300
2020/02/05 232 237 232 235 2,334,800
2020/02/04 221 233 221 231 2,814,900
2020/02/03 215 224 214 222 2,542,500
2020/01/31 221 228 218 226 2,670,900
2020/01/30 232 234 221 221 2,452,600
2020/01/29 234 237 230 231 1,657,900
2020/01/28 227 236 225 234 2,366,100
2020/01/27 230 232 229 230 1,385,500
2020/01/24 235 235 229 233 1,782,700
2020/01/23 235 238 234 234 1,432,400
2020/01/22 235 237 232 236 1,616,100
2020/01/21 237 240 233 239 1,351,200
2020/01/20 233 240 233 238 1,617,400
2020/01/17 236 237 231 234 1,241,000
2020/01/16 239 240 234 234 1,263,500
2020/01/15 244 245 238 238 2,420,700
2020/01/14 243 249 243 247 2,004,600
2020/01/10 243 246 242 243 2,070,300
2020/01/09 236 244 235 241 3,037,400
2020/01/08 238 238 225 230 4,070,400
2020/01/07 239 241 237 239 1,519,700
2020/01/06 238 241 236 237 2,485,400

このページの先頭へ