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
2022/12/30 152 154 150 150 550,800
2022/12/29 149 152 149 151 418,500
2022/12/28 152 152 149 152 515,500
2022/12/27 150 154 150 151 826,000
2022/12/26 147 151 147 150 616,600
2022/12/23 150 150 148 148 925,800
2022/12/22 152 154 150 151 1,052,300
2022/12/21 154 154 149 150 1,470,000
2022/12/20 160 161 153 155 1,465,100
2022/12/19 160 161 158 159 237,800
2022/12/16 160 162 159 162 396,500
2022/12/15 160 162 160 160 239,800
2022/12/14 161 161 160 161 215,800
2022/12/13 162 162 160 160 518,100
2022/12/12 158 162 158 161 351,900
2022/12/09 158 160 157 159 771,800
2022/12/08 160 160 156 158 786,400
2022/12/07 158 162 158 160 528,300
2022/12/06 160 161 159 160 581,900
2022/12/05 163 163 160 161 882,200
2022/12/02 163 164 161 164 731,600
2022/12/01 166 166 164 164 474,600
2022/11/30 164 165 163 165 711,800
2022/11/29 165 166 163 164 445,100
2022/11/28 166 167 165 166 501,800
2022/11/25 167 167 164 165 567,900
2022/11/24 165 167 163 167 851,800
2022/11/22 164 165 163 163 391,600
2022/11/21 164 165 162 163 487,700
2022/11/18 162 164 160 163 1,063,200
2022/11/17 159 161 158 159 652,600
2022/11/16 163 163 159 159 772,900
2022/11/15 165 165 162 162 637,700
2022/11/14 165 165 163 164 620,800
2022/11/11 172 172 159 162 3,636,400
2022/11/10 179 179 176 177 934,100
2022/11/09 182 182 179 179 558,100
2022/11/08 182 183 180 182 334,900
2022/11/07 181 183 178 181 593,200
2022/11/04 177 181 174 179 1,173,100
2022/11/02 175 178 175 177 377,500
2022/11/01 176 178 175 176 370,800
2022/10/31 172 177 172 174 833,000
2022/10/28 171 173 169 170 759,700
2022/10/27 176 176 172 173 801,000
2022/10/26 177 178 174 177 625,600
2022/10/25 175 180 175 176 871,300
2022/10/24 175 176 173 175 373,600
2022/10/21 178 178 172 172 841,200
2022/10/20 176 178 176 177 390,000
2022/10/19 178 178 176 177 319,100
2022/10/18 180 180 174 177 714,400
2022/10/17 174 178 174 177 551,000
2022/10/14 175 177 173 177 713,000
2022/10/13 171 173 171 172 575,300
2022/10/12 173 173 170 171 923,100
2022/10/11 173 174 170 173 640,800
2022/10/07 170 178 169 174 1,264,900
2022/10/06 165 172 165 172 1,051,000
2022/10/05 167 167 163 163 659,000
2022/10/04 162 166 161 166 566,500
2022/10/03 161 161 156 159 734,100
2022/09/30 164 164 158 159 1,021,500
2022/09/29 166 168 162 165 699,500
2022/09/28 166 167 161 164 1,099,200
2022/09/27 167 169 166 167 438,700
2022/09/26 169 169 165 167 867,900
2022/09/22 171 172 169 171 619,900
2022/09/21 173 173 170 173 733,100
2022/09/20 173 179 173 176 869,800
2022/09/16 174 176 171 173 866,000
2022/09/15 173 175 170 174 473,400
2022/09/14 170 173 170 172 499,300
2022/09/13 174 175 172 174 741,100
2022/09/12 176 178 174 175 582,000
2022/09/09 175 177 174 175 787,700
2022/09/08 169 175 169 174 784,200
2022/09/07 168 168 166 168 624,400
2022/09/06 168 169 165 169 802,900
2022/09/05 169 169 165 168 578,500
2022/09/02 170 170 165 169 630,100
2022/09/01 168 176 166 169 1,681,600
2022/08/31 170 173 169 170 553,600
2022/08/30 171 173 171 172 384,100
2022/08/29 167 170 166 168 592,800
2022/08/26 176 176 171 171 420,100
2022/08/25 177 177 173 173 593,200
2022/08/24 177 177 175 176 485,200
2022/08/23 179 179 175 175 991,500
2022/08/22 185 186 180 182 1,175,400
2022/08/19 191 196 186 187 1,653,500
2022/08/18 173 192 173 189 3,792,400
2022/08/17 173 177 172 173 720,500
2022/08/16 173 174 171 173 530,800
2022/08/15 173 177 172 174 635,500
2022/08/12 176 176 173 175 750,200
2022/08/10 176 177 174 175 789,900
2022/08/09 171 182 170 177 2,766,400
2022/08/08 175 182 164 173 4,761,200
2022/08/05 157 172 157 172 6,264,200
2022/08/04 152 152 148 150 823,400
2022/08/03 154 154 150 152 632,600
2022/08/02 155 155 152 154 458,300
2022/08/01 155 156 153 156 294,400
2022/07/29 155 155 151 152 623,300
2022/07/28 157 158 154 156 662,800
2022/07/27 156 158 156 156 308,100
2022/07/26 157 159 156 157 285,200
2022/07/25 157 158 155 157 373,800
2022/07/22 159 160 158 158 298,200
2022/07/21 158 159 157 159 336,200
2022/07/20 159 160 158 158 547,400
2022/07/19 157 159 156 158 403,600
2022/07/15 157 157 154 156 420,100
2022/07/14 156 158 155 157 372,900
2022/07/13 156 158 155 156 442,000
2022/07/12 159 159 153 154 691,200
2022/07/11 159 160 158 159 496,500
2022/07/08 154 160 154 157 1,273,100
2022/07/07 151 153 149 152 671,700
2022/07/06 150 151 148 150 832,100
2022/07/05 151 153 150 151 562,000
2022/07/04 152 152 149 151 709,800
2022/07/01 156 156 151 152 1,126,600
2022/06/30 158 158 155 155 583,600
2022/06/29 159 161 157 159 798,300
2022/06/28 156 161 156 159 614,100
2022/06/27 160 160 155 156 865,900
2022/06/24 160 160 157 159 595,200
2022/06/23 161 162 159 161 548,700
2022/06/22 167 167 160 160 669,200
2022/06/21 163 165 162 163 560,400
2022/06/20 163 163 158 160 639,700
2022/06/17 160 164 158 163 1,140,300
2022/06/16 166 169 164 165 586,400
2022/06/15 170 172 163 163 1,089,800
2022/06/14 164 170 163 169 1,208,600
2022/06/13 169 169 165 167 991,400
2022/06/10 169 172 167 171 849,800
2022/06/09 173 175 170 170 1,476,600
2022/06/08 166 175 166 173 2,189,100
2022/06/07 158 170 157 167 2,836,900
2022/06/06 155 158 154 156 631,000
2022/06/03 156 158 151 157 1,028,100
2022/06/02 154 155 152 154 614,200
2022/06/01 148 155 147 155 1,444,900
2022/05/31 146 148 146 146 616,100
2022/05/30 144 147 144 147 768,400
2022/05/27 144 145 142 143 521,000
2022/05/26 142 143 140 141 1,087,200
2022/05/25 144 144 140 140 1,863,900
2022/05/24 149 149 145 145 1,066,200
2022/05/23 150 150 147 148 661,000
2022/05/20 147 150 147 150 741,000
2022/05/19 145 149 144 147 716,700
2022/05/18 146 148 144 147 1,194,700
2022/05/17 144 146 143 145 742,100
2022/05/16 150 153 143 144 2,443,000
2022/05/13 160 161 157 159 1,188,700
2022/05/12 163 166 154 160 6,394,700
2022/05/11 149 150 147 148 527,900
2022/05/10 151 152 147 150 779,400
2022/05/09 154 155 152 153 495,700
2022/05/06 154 157 152 156 505,200
2022/05/02 154 156 151 152 615,500
2022/04/28 149 154 149 154 924,400
2022/04/27 147 150 146 148 807,400
2022/04/26 150 151 149 149 232,800
2022/04/25 151 153 149 151 700,500
2022/04/22 153 155 151 153 643,800
2022/04/21 155 157 154 156 687,200
2022/04/20 151 156 151 156 1,127,000
2022/04/19 148 151 148 151 555,800
2022/04/18 146 147 145 146 409,300
2022/04/15 147 148 145 146 424,900
2022/04/14 146 148 146 146 371,400
2022/04/13 146 147 145 147 613,600
2022/04/12 147 147 144 145 604,900
2022/04/11 149 151 147 148 348,200
2022/04/08 149 149 146 147 557,100
2022/04/07 150 151 146 148 1,031,100
2022/04/06 154 154 151 152 611,500
2022/04/05 156 157 154 154 410,900
2022/04/04 157 157 155 155 384,200
2022/04/01 156 157 154 157 504,200
2022/03/31 156 159 156 157 910,400
2022/03/30 159 159 156 158 846,800
2022/03/29 157 159 155 159 627,300
2022/03/28 156 157 153 156 724,700
2022/03/25 160 160 154 155 1,131,700
2022/03/24 153 158 152 156 708,400
2022/03/23 152 155 151 154 1,497,300
2022/03/22 152 153 149 151 868,900
2022/03/18 150 152 150 152 1,278,700
2022/03/17 152 153 150 152 779,700
2022/03/16 152 152 147 150 1,049,900
2022/03/15 150 153 149 152 646,800
2022/03/14 146 151 146 151 696,500
2022/03/11 148 148 143 145 803,600
2022/03/10 145 150 145 148 715,900
2022/03/09 144 147 142 142 913,300
2022/03/08 147 150 143 145 1,645,800
2022/03/07 155 155 146 149 1,811,400
2022/03/04 160 161 156 156 543,400
2022/03/03 159 161 157 161 658,800
2022/03/02 158 158 155 156 1,063,100
2022/03/01 163 163 159 161 769,000
2022/02/28 162 164 160 162 814,500
2022/02/25 159 162 157 161 731,900
2022/02/24 161 161 154 156 1,382,200
2022/02/22 169 169 162 162 1,180,200
2022/02/21 172 172 169 171 423,200
2022/02/18 171 174 170 172 383,800
2022/02/17 174 175 171 173 524,300
2022/02/16 172 174 171 174 638,100
2022/02/15 171 172 168 168 850,300
2022/02/14 175 175 169 172 848,500
2022/02/10 176 178 172 173 537,900
2022/02/09 174 176 173 176 586,000
2022/02/08 174 175 171 173 379,300
2022/02/07 175 176 172 172 340,700
2022/02/04 175 177 172 175 560,100
2022/02/03 174 177 174 175 492,400
2022/02/02 170 176 170 174 746,000
2022/02/01 172 175 170 170 417,000
2022/01/31 171 172 169 170 683,400
2022/01/28 169 172 167 170 1,014,400
2022/01/27 174 176 166 167 1,061,000
2022/01/26 176 176 173 173 385,000
2022/01/25 177 178 172 175 935,800
2022/01/24 178 179 175 179 662,800
2022/01/21 177 180 175 180 751,700
2022/01/20 179 182 176 180 823,300
2022/01/19 183 184 179 179 1,019,100
2022/01/18 189 190 184 186 774,800
2022/01/17 187 191 187 188 576,100
2022/01/14 190 190 185 187 743,500
2022/01/13 193 193 189 191 485,700
2022/01/12 192 195 191 193 703,100
2022/01/11 190 192 188 191 604,600
2022/01/07 193 196 189 191 822,600
2022/01/06 195 195 190 192 1,197,400
2022/01/05 193 196 191 195 995,500
2022/01/04 189 191 187 191 520,200

このページの先頭へ