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
2021/12/30 187 187 183 185 695,400
2021/12/29 180 186 180 186 689,100
2021/12/28 184 184 180 181 613,200
2021/12/27 183 184 181 182 495,300
2021/12/24 182 184 181 183 563,300
2021/12/23 180 183 180 181 402,500
2021/12/22 179 182 179 180 670,200
2021/12/21 180 183 177 178 796,400
2021/12/20 185 185 175 178 1,416,200
2021/12/17 187 189 185 186 454,600
2021/12/16 190 191 186 188 698,600
2021/12/15 185 190 185 187 500,000
2021/12/14 189 193 184 186 863,300
2021/12/13 192 192 186 187 651,200
2021/12/10 193 193 189 191 869,300
2021/12/09 197 198 191 193 920,900
2021/12/08 203 203 197 197 749,200
2021/12/07 200 203 199 202 725,200
2021/12/06 199 200 196 197 678,600
2021/12/03 194 198 193 198 819,500
2021/12/02 192 194 190 193 914,000
2021/12/01 194 197 189 196 1,438,000
2021/11/30 196 202 193 194 1,236,000
2021/11/29 195 201 194 195 1,470,600
2021/11/26 208 208 201 201 1,251,800
2021/11/25 209 210 207 208 414,900
2021/11/24 208 213 207 207 1,030,600
2021/11/22 205 209 201 209 846,000
2021/11/19 207 208 202 204 638,000
2021/11/18 205 208 202 205 1,238,500
2021/11/17 212 213 205 205 1,178,000
2021/11/16 208 213 206 208 1,551,100
2021/11/15 211 213 206 207 1,812,000
2021/11/12 228 229 205 209 5,617,400
2021/11/11 236 243 236 236 1,538,800
2021/11/10 239 241 233 236 1,348,200
2021/11/09 247 247 239 242 1,234,900
2021/11/08 245 251 245 246 969,900
2021/11/05 242 249 240 247 1,143,800
2021/11/04 238 243 236 243 1,251,600
2021/11/02 242 250 237 237 1,785,600
2021/11/01 234 239 232 239 1,063,900
2021/10/29 236 237 229 230 1,104,300
2021/10/28 229 235 226 234 1,084,100
2021/10/27 232 232 226 229 1,226,900
2021/10/26 234 239 231 232 1,036,000
2021/10/25 234 237 230 235 1,545,900
2021/10/22 240 243 234 236 2,548,000
2021/10/21 245 252 242 242 2,502,600
2021/10/20 249 261 244 245 4,378,100
2021/10/19 253 257 241 252 4,323,200
2021/10/18 238 260 238 255 6,970,900
2021/10/15 220 236 220 236 3,938,500
2021/10/14 219 221 212 219 1,492,900
2021/10/13 220 224 218 218 1,524,700
2021/10/12 216 220 213 220 883,300
2021/10/11 214 219 213 216 936,100
2021/10/08 209 216 207 213 1,378,300
2021/10/07 209 209 201 206 1,705,700
2021/10/06 215 216 207 211 1,471,600
2021/10/05 208 215 205 214 1,540,000
2021/10/04 214 215 207 210 1,317,300
2021/10/01 219 222 212 213 2,030,000
2021/09/30 218 221 213 219 2,768,800
2021/09/29 204 218 204 216 3,233,100
2021/09/28 201 208 201 206 1,834,000
2021/09/27 195 201 195 201 997,400
2021/09/24 199 201 194 196 1,440,500
2021/09/22 196 199 194 195 925,700
2021/09/21 198 201 195 198 985,900
2021/09/17 193 202 193 202 1,745,100
2021/09/16 197 200 192 196 1,476,700
2021/09/15 195 197 192 197 892,000
2021/09/14 196 202 195 197 2,071,900
2021/09/13 194 195 191 195 787,700
2021/09/10 194 196 194 196 984,100
2021/09/09 195 195 193 194 690,000
2021/09/08 191 196 190 196 1,763,500
2021/09/07 190 191 188 191 646,400
2021/09/06 192 192 187 188 915,700
2021/09/03 191 193 189 189 911,600
2021/09/02 192 192 188 191 789,300
2021/09/01 187 192 187 192 981,300
2021/08/31 189 189 185 188 959,200
2021/08/30 187 193 187 189 2,474,600
2021/08/27 181 187 180 187 873,700
2021/08/26 181 184 180 183 535,600
2021/08/25 182 189 181 182 957,100
2021/08/24 182 184 180 180 544,300
2021/08/23 175 183 175 182 1,087,000
2021/08/20 182 182 174 175 1,565,500
2021/08/19 186 186 182 182 686,600
2021/08/18 183 188 181 185 908,900
2021/08/17 189 189 181 181 797,400
2021/08/16 187 188 184 186 651,600
2021/08/13 188 189 185 189 719,200
2021/08/12 185 192 185 189 1,777,000
2021/08/11 178 185 176 185 1,748,900
2021/08/10 173 177 173 175 639,100
2021/08/06 177 177 172 174 817,500
2021/08/05 176 177 174 174 533,700
2021/08/04 178 178 174 178 794,900
2021/08/03 176 179 174 176 885,100
2021/08/02 173 176 171 176 1,022,000
2021/07/30 173 173 168 170 626,200
2021/07/29 170 173 170 173 347,600
2021/07/28 171 174 169 169 657,300
2021/07/27 168 172 168 172 534,300
2021/07/26 168 169 167 168 593,700
2021/07/21 168 170 165 166 815,300
2021/07/20 166 168 165 166 517,800
2021/07/19 166 169 164 169 836,300
2021/07/16 167 169 167 169 472,700
2021/07/15 169 170 167 169 877,200
2021/07/14 171 172 169 169 606,200
2021/07/13 172 175 171 171 1,238,100
2021/07/12 170 172 168 172 1,209,200
2021/07/09 163 169 159 169 1,634,900
2021/07/08 172 179 163 164 3,956,600
2021/07/07 171 171 168 170 1,358,500
2021/07/06 174 175 172 172 287,700
2021/07/05 176 176 172 174 425,400
2021/07/02 174 176 173 176 441,900
2021/07/01 173 173 171 173 412,800
2021/06/30 172 175 172 173 480,400
2021/06/29 175 175 171 173 406,700
2021/06/28 173 176 173 175 417,800
2021/06/25 173 174 171 173 414,100
2021/06/24 173 173 170 171 518,300
2021/06/23 175 175 173 173 318,200
2021/06/22 174 174 171 174 883,100
2021/06/21 170 171 167 170 1,617,200
2021/06/18 178 178 171 173 1,508,400
2021/06/17 181 181 177 178 589,700
2021/06/16 177 181 176 180 978,200
2021/06/15 174 177 174 177 516,100
2021/06/14 178 178 174 176 620,500
2021/06/11 181 181 176 177 878,700
2021/06/10 185 185 180 181 978,100
2021/06/09 185 188 185 186 669,600
2021/06/08 184 187 183 186 900,200
2021/06/07 189 189 184 185 820,400
2021/06/04 183 189 183 189 1,602,400
2021/06/03 185 187 183 184 933,800
2021/06/02 179 188 179 183 1,840,000
2021/06/01 175 180 175 180 1,451,500
2021/05/31 179 179 174 174 1,390,600
2021/05/28 170 178 170 178 2,107,500
2021/05/27 171 172 168 169 1,918,800
2021/05/26 180 181 168 172 5,852,100
2021/05/25 194 194 177 178 3,940,700
2021/05/24 196 198 191 192 1,213,200
2021/05/21 193 198 191 196 2,091,500
2021/05/20 191 192 189 190 922,100
2021/05/19 188 192 188 189 1,039,800
2021/05/18 188 194 188 192 1,273,000
2021/05/17 186 199 186 191 4,822,200
2021/05/14 181 181 177 177 925,100
2021/05/13 175 181 174 178 1,678,200
2021/05/12 183 183 174 178 2,087,100
2021/05/11 185 186 179 181 1,776,600
2021/05/10 190 190 187 188 685,300
2021/05/07 186 190 184 188 1,266,900
2021/05/06 186 189 185 185 968,800
2021/04/30 182 186 181 184 981,000
2021/04/28 181 184 181 183 801,900
2021/04/27 180 184 179 183 807,100
2021/04/26 181 182 177 182 912,800
2021/04/23 185 185 179 181 1,114,200
2021/04/22 183 187 181 183 1,019,200
2021/04/21 185 185 179 180 2,303,700
2021/04/20 191 191 186 188 1,584,200
2021/04/19 196 196 190 192 1,242,100
2021/04/16 195 199 194 197 1,861,900
2021/04/15 190 196 190 193 1,260,700
2021/04/14 188 192 187 190 859,200
2021/04/13 189 192 188 190 656,600
2021/04/12 183 191 182 190 1,533,200
2021/04/09 190 191 186 186 1,301,300
2021/04/08 196 196 190 190 1,535,200
2021/04/07 194 199 194 196 1,149,600
2021/04/06 197 197 190 195 1,946,900
2021/04/05 196 199 192 197 1,090,100
2021/04/02 197 198 195 196 1,173,800
2021/04/01 198 198 193 195 1,965,600
2021/03/31 196 202 195 196 2,584,100
2021/03/30 189 200 188 198 2,206,000
2021/03/29 190 195 186 189 1,872,700
2021/03/26 194 196 190 193 1,535,400
2021/03/25 185 193 185 192 1,919,800
2021/03/24 186 190 183 185 3,263,400
2021/03/23 201 201 190 190 3,312,200
2021/03/22 205 205 198 201 2,880,700
2021/03/19 209 210 203 207 3,079,000
2021/03/18 209 213 207 210 3,446,600
2021/03/17 203 208 202 207 1,823,800
2021/03/16 204 209 201 205 2,666,600
2021/03/15 196 206 196 206 3,367,600
2021/03/12 188 197 187 196 2,894,400
2021/03/11 193 206 185 192 8,134,800
2021/03/10 190 193 179 191 3,804,600
2021/03/09 183 193 180 189 3,120,700
2021/03/08 177 184 177 183 3,134,200
2021/03/05 174 176 170 176 2,066,200
2021/03/04 176 177 172 176 2,062,500
2021/03/03 174 178 171 177 2,299,100
2021/03/02 176 178 168 172 2,141,000
2021/03/01 168 175 168 174 3,066,100
2021/02/26 166 169 162 168 1,776,800
2021/02/25 163 168 162 166 1,874,800
2021/02/24 163 165 160 160 1,672,500
2021/02/22 160 167 160 164 2,549,700
2021/02/19 158 161 155 160 2,756,600
2021/02/18 163 163 157 160 3,819,100
2021/02/17 150 165 150 162 15,157,000
2021/02/16 169 171 167 168 1,736,100
2021/02/15 169 173 167 169 2,734,800
2021/02/12 174 177 168 173 3,700,100
2021/02/10 167 177 165 173 5,200,800
2021/02/09 169 171 164 166 2,514,100
2021/02/08 171 171 166 171 2,975,700
2021/02/05 168 175 165 170 5,994,200
2021/02/04 172 172 162 169 6,087,100
2021/02/03 162 172 161 172 5,077,800
2021/02/02 155 164 155 162 4,238,800
2021/02/01 157 160 153 156 3,298,500
2021/01/29 162 165 151 153 9,009,400
2021/01/28 148 161 145 159 6,667,700
2021/01/27 158 159 150 153 4,816,000
2021/01/26 154 157 149 155 8,021,800
2021/01/25 172 178 155 156 32,253,200
2021/01/22 132 176 132 168 75,774,500
2021/01/21 128 131 128 129 547,500
2021/01/20 128 128 126 128 394,900
2021/01/19 125 128 125 128 475,500
2021/01/18 127 128 124 125 815,300
2021/01/15 127 129 126 127 857,200
2021/01/14 128 129 126 127 915,700
2021/01/13 127 130 126 129 1,082,500
2021/01/12 127 128 125 127 323,400
2021/01/08 126 127 124 127 726,200
2021/01/07 125 127 124 125 623,500
2021/01/06 122 125 121 125 689,600
2021/01/05 122 123 120 121 601,800
2021/01/04 127 127 120 122 860,000

このページの先頭へ