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 |
---|---|---|---|---|---|
2023/12/29 | 113 | 113 | 110 | 112 | 730,100 |
2023/12/28 | 106 | 112 | 106 | 111 | 760,400 |
2023/12/27 | 103 | 107 | 102 | 106 | 1,767,500 |
2023/12/26 | 105 | 105 | 102 | 102 | 1,217,200 |
2023/12/25 | 105 | 106 | 104 | 105 | 1,122,200 |
2023/12/22 | 105 | 106 | 104 | 105 | 801,700 |
2023/12/21 | 107 | 108 | 105 | 106 | 808,600 |
2023/12/20 | 108 | 110 | 107 | 108 | 850,900 |
2023/12/19 | 108 | 109 | 106 | 108 | 956,300 |
2023/12/18 | 108 | 109 | 106 | 109 | 632,100 |
2023/12/15 | 110 | 111 | 108 | 108 | 843,600 |
2023/12/14 | 110 | 111 | 108 | 111 | 984,900 |
2023/12/13 | 105 | 112 | 105 | 110 | 1,432,700 |
2023/12/12 | 109 | 109 | 105 | 106 | 1,122,100 |
2023/12/11 | 110 | 110 | 107 | 107 | 1,297,700 |
2023/12/08 | 112 | 112 | 108 | 109 | 1,166,500 |
2023/12/07 | 115 | 116 | 112 | 113 | 1,034,000 |
2023/12/06 | 116 | 118 | 116 | 116 | 822,400 |
2023/12/05 | 116 | 119 | 116 | 116 | 821,700 |
2023/12/04 | 117 | 118 | 115 | 117 | 544,500 |
2023/12/01 | 119 | 119 | 116 | 117 | 1,004,000 |
2023/11/30 | 119 | 119 | 118 | 118 | 714,500 |
2023/11/29 | 120 | 120 | 118 | 118 | 627,700 |
2023/11/28 | 120 | 121 | 119 | 120 | 391,700 |
2023/11/27 | 120 | 121 | 119 | 121 | 348,700 |
2023/11/24 | 121 | 123 | 120 | 120 | 711,300 |
2023/11/22 | 119 | 121 | 118 | 119 | 530,600 |
2023/11/21 | 120 | 120 | 118 | 118 | 934,200 |
2023/11/20 | 121 | 123 | 121 | 121 | 421,600 |
2023/11/17 | 122 | 122 | 120 | 122 | 481,900 |
2023/11/16 | 121 | 123 | 120 | 122 | 634,700 |
2023/11/15 | 121 | 123 | 119 | 121 | 1,225,100 |
2023/11/14 | 124 | 125 | 123 | 124 | 287,800 |
2023/11/13 | 127 | 127 | 123 | 125 | 380,400 |
2023/11/10 | 126 | 127 | 122 | 127 | 714,100 |
2023/11/09 | 125 | 125 | 123 | 125 | 501,000 |
2023/11/08 | 127 | 128 | 123 | 124 | 601,300 |
2023/11/07 | 126 | 129 | 126 | 127 | 443,500 |
2023/11/06 | 124 | 127 | 123 | 126 | 697,000 |
2023/11/02 | 124 | 124 | 122 | 123 | 221,600 |
2023/11/01 | 122 | 124 | 121 | 123 | 488,700 |
2023/10/31 | 121 | 121 | 117 | 121 | 1,011,100 |
2023/10/30 | 123 | 124 | 120 | 120 | 781,700 |
2023/10/27 | 122 | 125 | 122 | 125 | 377,900 |
2023/10/26 | 123 | 124 | 121 | 122 | 505,400 |
2023/10/25 | 125 | 125 | 123 | 123 | 516,200 |
2023/10/24 | 124 | 125 | 119 | 122 | 1,764,100 |
2023/10/23 | 127 | 127 | 123 | 124 | 979,900 |
2023/10/20 | 128 | 129 | 126 | 126 | 896,500 |
2023/10/19 | 129 | 130 | 128 | 128 | 496,100 |
2023/10/18 | 130 | 131 | 128 | 130 | 542,900 |
2023/10/17 | 130 | 132 | 128 | 130 | 775,900 |
2023/10/16 | 131 | 132 | 129 | 130 | 480,600 |
2023/10/13 | 132 | 132 | 130 | 130 | 356,500 |
2023/10/12 | 133 | 133 | 132 | 133 | 218,100 |
2023/10/11 | 134 | 135 | 132 | 133 | 260,300 |
2023/10/10 | 134 | 135 | 133 | 134 | 264,900 |
2023/10/06 | 132 | 133 | 131 | 132 | 218,300 |
2023/10/05 | 132 | 133 | 131 | 132 | 619,400 |
2023/10/04 | 131 | 132 | 128 | 129 | 1,272,300 |
2023/10/03 | 139 | 139 | 133 | 133 | 903,500 |
2023/10/02 | 141 | 144 | 139 | 139 | 547,200 |
2023/09/29 | 143 | 144 | 139 | 140 | 682,600 |
2023/09/28 | 142 | 146 | 141 | 143 | 806,900 |
2023/09/27 | 138 | 141 | 138 | 140 | 429,800 |
2023/09/26 | 140 | 141 | 139 | 140 | 274,900 |
2023/09/25 | 141 | 141 | 139 | 141 | 344,500 |
2023/09/22 | 142 | 142 | 140 | 141 | 465,800 |
2023/09/21 | 142 | 145 | 142 | 144 | 659,200 |
2023/09/20 | 144 | 145 | 142 | 142 | 480,800 |
2023/09/19 | 140 | 144 | 140 | 144 | 961,900 |
2023/09/15 | 139 | 141 | 139 | 140 | 546,200 |
2023/09/14 | 137 | 140 | 137 | 138 | 321,300 |
2023/09/13 | 138 | 139 | 137 | 138 | 273,600 |
2023/09/12 | 137 | 138 | 137 | 138 | 167,000 |
2023/09/11 | 138 | 138 | 136 | 137 | 344,400 |
2023/09/08 | 139 | 140 | 137 | 137 | 398,300 |
2023/09/07 | 141 | 143 | 139 | 139 | 838,400 |
2023/09/06 | 140 | 143 | 140 | 142 | 839,500 |
2023/09/05 | 137 | 141 | 136 | 139 | 903,700 |
2023/09/04 | 135 | 137 | 135 | 137 | 910,900 |
2023/09/01 | 134 | 135 | 133 | 135 | 705,300 |
2023/08/31 | 132 | 134 | 132 | 133 | 564,800 |
2023/08/30 | 132 | 133 | 131 | 132 | 209,700 |
2023/08/29 | 132 | 133 | 131 | 133 | 270,600 |
2023/08/28 | 132 | 132 | 131 | 132 | 218,200 |
2023/08/25 | 131 | 132 | 131 | 132 | 213,300 |
2023/08/24 | 132 | 132 | 131 | 132 | 309,600 |
2023/08/23 | 132 | 133 | 131 | 132 | 254,700 |
2023/08/22 | 132 | 133 | 131 | 131 | 251,100 |
2023/08/21 | 130 | 132 | 130 | 132 | 299,200 |
2023/08/18 | 129 | 131 | 129 | 129 | 587,100 |
2023/08/17 | 131 | 131 | 129 | 130 | 426,700 |
2023/08/16 | 131 | 132 | 130 | 130 | 588,400 |
2023/08/15 | 132 | 133 | 131 | 133 | 348,900 |
2023/08/14 | 131 | 133 | 131 | 132 | 880,100 |
2023/08/10 | 135 | 135 | 130 | 130 | 2,644,500 |
2023/08/09 | 132 | 137 | 131 | 134 | 2,658,100 |
2023/08/08 | 143 | 145 | 142 | 143 | 280,100 |
2023/08/07 | 142 | 143 | 141 | 142 | 605,500 |
2023/08/04 | 143 | 144 | 142 | 143 | 356,800 |
2023/08/03 | 146 | 146 | 142 | 143 | 554,700 |
2023/08/02 | 144 | 147 | 143 | 146 | 505,600 |
2023/08/01 | 146 | 146 | 144 | 146 | 369,600 |
2023/07/31 | 144 | 147 | 144 | 146 | 814,800 |
2023/07/28 | 142 | 143 | 140 | 143 | 810,100 |
2023/07/27 | 141 | 143 | 140 | 142 | 333,300 |
2023/07/26 | 143 | 143 | 140 | 141 | 212,500 |
2023/07/25 | 143 | 143 | 141 | 143 | 213,600 |
2023/07/24 | 141 | 143 | 140 | 143 | 282,700 |
2023/07/21 | 140 | 141 | 139 | 140 | 203,000 |
2023/07/20 | 140 | 141 | 139 | 139 | 180,600 |
2023/07/19 | 140 | 140 | 139 | 140 | 237,800 |
2023/07/18 | 140 | 140 | 138 | 138 | 360,400 |
2023/07/14 | 142 | 142 | 139 | 139 | 387,300 |
2023/07/13 | 142 | 142 | 140 | 141 | 372,200 |
2023/07/12 | 144 | 144 | 141 | 142 | 512,000 |
2023/07/11 | 144 | 145 | 143 | 144 | 293,200 |
2023/07/10 | 145 | 147 | 144 | 144 | 788,700 |
2023/07/07 | 141 | 146 | 140 | 145 | 1,683,600 |
2023/07/06 | 142 | 144 | 141 | 142 | 539,300 |
2023/07/05 | 141 | 143 | 140 | 143 | 299,100 |
2023/07/04 | 142 | 144 | 141 | 141 | 440,200 |
2023/07/03 | 142 | 144 | 141 | 142 | 769,700 |
2023/06/30 | 142 | 143 | 141 | 141 | 383,900 |
2023/06/29 | 143 | 144 | 141 | 142 | 354,500 |
2023/06/28 | 139 | 142 | 139 | 142 | 829,100 |
2023/06/27 | 138 | 139 | 137 | 138 | 723,900 |
2023/06/26 | 139 | 140 | 137 | 138 | 327,900 |
2023/06/23 | 141 | 142 | 138 | 139 | 649,500 |
2023/06/22 | 144 | 144 | 140 | 140 | 978,000 |
2023/06/21 | 141 | 145 | 141 | 144 | 779,200 |
2023/06/20 | 142 | 142 | 139 | 142 | 870,100 |
2023/06/19 | 143 | 144 | 142 | 143 | 620,100 |
2023/06/16 | 144 | 144 | 142 | 144 | 615,100 |
2023/06/15 | 143 | 145 | 142 | 143 | 498,000 |
2023/06/14 | 140 | 143 | 140 | 142 | 544,500 |
2023/06/13 | 141 | 142 | 140 | 140 | 541,300 |
2023/06/12 | 136 | 140 | 136 | 140 | 994,100 |
2023/06/09 | 135 | 138 | 134 | 136 | 634,200 |
2023/06/08 | 135 | 137 | 135 | 135 | 395,900 |
2023/06/07 | 137 | 138 | 135 | 135 | 613,900 |
2023/06/06 | 136 | 137 | 135 | 136 | 379,900 |
2023/06/05 | 136 | 138 | 136 | 136 | 772,500 |
2023/06/02 | 129 | 133 | 128 | 133 | 824,400 |
2023/06/01 | 128 | 130 | 128 | 128 | 803,900 |
2023/05/31 | 133 | 133 | 128 | 128 | 1,685,600 |
2023/05/30 | 135 | 135 | 132 | 133 | 807,600 |
2023/05/29 | 138 | 138 | 135 | 135 | 986,800 |
2023/05/26 | 140 | 140 | 137 | 138 | 489,900 |
2023/05/25 | 139 | 140 | 139 | 139 | 386,600 |
2023/05/24 | 139 | 141 | 139 | 139 | 314,800 |
2023/05/23 | 140 | 141 | 138 | 139 | 733,500 |
2023/05/22 | 141 | 141 | 139 | 140 | 350,000 |
2023/05/19 | 140 | 142 | 139 | 141 | 450,000 |
2023/05/18 | 140 | 141 | 139 | 139 | 859,900 |
2023/05/17 | 141 | 142 | 140 | 140 | 489,200 |
2023/05/16 | 144 | 144 | 141 | 141 | 402,800 |
2023/05/15 | 145 | 145 | 141 | 142 | 1,004,400 |
2023/05/12 | 148 | 150 | 147 | 148 | 763,100 |
2023/05/11 | 149 | 149 | 147 | 147 | 400,200 |
2023/05/10 | 148 | 148 | 146 | 148 | 503,800 |
2023/05/09 | 147 | 149 | 147 | 149 | 206,600 |
2023/05/08 | 147 | 149 | 147 | 147 | 301,700 |
2023/05/02 | 150 | 150 | 147 | 147 | 668,100 |
2023/05/01 | 149 | 151 | 149 | 150 | 411,800 |
2023/04/28 | 148 | 149 | 146 | 149 | 511,400 |
2023/04/27 | 146 | 147 | 145 | 147 | 518,900 |
2023/04/26 | 146 | 146 | 145 | 145 | 284,200 |
2023/04/25 | 146 | 147 | 145 | 146 | 233,400 |
2023/04/24 | 145 | 146 | 145 | 146 | 147,100 |
2023/04/21 | 145 | 146 | 144 | 144 | 260,500 |
2023/04/20 | 145 | 146 | 145 | 145 | 158,700 |
2023/04/19 | 146 | 146 | 144 | 145 | 250,500 |
2023/04/18 | 146 | 146 | 145 | 146 | 129,700 |
2023/04/17 | 147 | 147 | 145 | 145 | 192,300 |
2023/04/14 | 147 | 147 | 146 | 146 | 292,800 |
2023/04/13 | 147 | 148 | 145 | 147 | 379,400 |
2023/04/12 | 147 | 148 | 146 | 147 | 343,200 |
2023/04/11 | 146 | 147 | 145 | 147 | 235,600 |
2023/04/10 | 145 | 146 | 145 | 146 | 259,400 |
2023/04/07 | 144 | 146 | 144 | 144 | 307,900 |
2023/04/06 | 145 | 146 | 143 | 144 | 437,500 |
2023/04/05 | 147 | 148 | 146 | 146 | 306,000 |
2023/04/04 | 147 | 149 | 146 | 149 | 684,700 |
2023/04/03 | 147 | 147 | 145 | 147 | 446,000 |
2023/03/31 | 145 | 146 | 144 | 145 | 437,600 |
2023/03/30 | 144 | 146 | 143 | 144 | 332,400 |
2023/03/29 | 144 | 144 | 143 | 144 | 387,300 |
2023/03/28 | 143 | 144 | 142 | 143 | 380,000 |
2023/03/27 | 143 | 145 | 142 | 143 | 423,300 |
2023/03/24 | 140 | 143 | 138 | 143 | 436,500 |
2023/03/23 | 137 | 141 | 137 | 140 | 340,200 |
2023/03/22 | 140 | 140 | 137 | 139 | 479,700 |
2023/03/20 | 139 | 140 | 137 | 137 | 739,800 |
2023/03/17 | 141 | 142 | 139 | 139 | 1,432,500 |
2023/03/16 | 140 | 142 | 137 | 142 | 1,139,300 |
2023/03/15 | 144 | 145 | 142 | 142 | 550,000 |
2023/03/14 | 145 | 145 | 140 | 142 | 1,501,100 |
2023/03/13 | 150 | 150 | 145 | 148 | 1,185,100 |
2023/03/10 | 154 | 154 | 151 | 151 | 714,900 |
2023/03/09 | 154 | 155 | 153 | 155 | 792,800 |
2023/03/08 | 151 | 154 | 151 | 153 | 572,500 |
2023/03/07 | 150 | 152 | 150 | 151 | 433,200 |
2023/03/06 | 149 | 150 | 148 | 150 | 524,600 |
2023/03/03 | 149 | 149 | 147 | 148 | 326,800 |
2023/03/02 | 148 | 149 | 146 | 148 | 432,500 |
2023/03/01 | 146 | 148 | 146 | 147 | 450,000 |
2023/02/28 | 146 | 147 | 145 | 145 | 339,500 |
2023/02/27 | 145 | 146 | 145 | 145 | 177,800 |
2023/02/24 | 146 | 146 | 144 | 145 | 360,500 |
2023/02/22 | 147 | 147 | 144 | 144 | 813,000 |
2023/02/21 | 148 | 149 | 147 | 147 | 239,800 |
2023/02/20 | 147 | 148 | 146 | 147 | 396,400 |
2023/02/17 | 146 | 148 | 146 | 147 | 329,700 |
2023/02/16 | 146 | 147 | 145 | 147 | 713,700 |
2023/02/15 | 146 | 147 | 144 | 145 | 483,000 |
2023/02/14 | 147 | 147 | 144 | 145 | 674,300 |
2023/02/13 | 148 | 149 | 144 | 144 | 1,156,900 |
2023/02/10 | 151 | 152 | 150 | 150 | 523,500 |
2023/02/09 | 152 | 153 | 151 | 152 | 189,100 |
2023/02/08 | 152 | 153 | 151 | 153 | 153,800 |
2023/02/07 | 153 | 154 | 152 | 152 | 243,700 |
2023/02/06 | 153 | 155 | 153 | 153 | 230,900 |
2023/02/03 | 151 | 153 | 150 | 152 | 473,500 |
2023/02/02 | 153 | 154 | 151 | 151 | 441,000 |
2023/02/01 | 154 | 155 | 153 | 153 | 280,100 |
2023/01/31 | 153 | 154 | 152 | 154 | 165,600 |
2023/01/30 | 152 | 154 | 150 | 152 | 829,300 |
2023/01/27 | 152 | 152 | 150 | 152 | 224,300 |
2023/01/26 | 151 | 155 | 150 | 152 | 1,085,700 |
2023/01/25 | 149 | 151 | 149 | 150 | 323,000 |
2023/01/24 | 149 | 150 | 148 | 150 | 521,900 |
2023/01/23 | 148 | 149 | 146 | 149 | 347,700 |
2023/01/20 | 146 | 147 | 146 | 146 | 236,600 |
2023/01/19 | 147 | 148 | 146 | 146 | 322,600 |
2023/01/18 | 148 | 150 | 146 | 148 | 336,900 |
2023/01/17 | 147 | 149 | 145 | 147 | 296,500 |
2023/01/16 | 148 | 149 | 146 | 146 | 722,500 |
2023/01/13 | 150 | 151 | 148 | 148 | 394,700 |
2023/01/12 | 151 | 152 | 150 | 151 | 498,800 |
2023/01/11 | 151 | 152 | 150 | 150 | 170,600 |
2023/01/10 | 150 | 152 | 148 | 150 | 342,900 |
2023/01/06 | 149 | 151 | 148 | 150 | 311,500 |
2023/01/05 | 148 | 149 | 147 | 148 | 427,300 |
2023/01/04 | 151 | 151 | 148 | 148 | 411,500 |