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 |
|---|---|---|---|---|---|
| 2024/04/26 | 142 | 145 | 141 | 145 | 1,219,400 |
| 2024/04/25 | 138 | 144 | 137 | 144 | 1,135,200 |
| 2024/04/24 | 138 | 140 | 137 | 139 | 467,500 |
| 2024/04/23 | 137 | 140 | 137 | 138 | 581,200 |
| 2024/04/22 | 138 | 140 | 136 | 136 | 564,800 |
| 2024/04/19 | 138 | 139 | 133 | 136 | 1,288,300 |
| 2024/04/18 | 138 | 141 | 137 | 139 | 549,700 |
| 2024/04/17 | 139 | 140 | 136 | 137 | 662,000 |
| 2024/04/16 | 142 | 144 | 139 | 139 | 680,700 |
| 2024/04/15 | 140 | 143 | 140 | 143 | 503,800 |
| 2024/04/12 | 142 | 144 | 140 | 142 | 806,800 |
| 2024/04/11 | 138 | 141 | 138 | 140 | 784,900 |
| 2024/04/10 | 138 | 143 | 138 | 139 | 697,300 |
| 2024/04/09 | 139 | 140 | 138 | 138 | 464,100 |
| 2024/04/08 | 140 | 141 | 138 | 140 | 717,100 |
| 2024/04/05 | 138 | 140 | 136 | 139 | 569,400 |
| 2024/04/04 | 139 | 141 | 136 | 140 | 756,800 |
| 2024/04/03 | 135 | 139 | 134 | 136 | 965,000 |
| 2024/04/02 | 138 | 140 | 137 | 137 | 695,200 |
| 2024/04/01 | 146 | 146 | 139 | 139 | 1,434,800 |
| 2024/03/29 | 144 | 146 | 142 | 146 | 740,900 |
| 2024/03/28 | 145 | 153 | 144 | 144 | 2,172,200 |
| 2024/03/27 | 144 | 147 | 143 | 145 | 1,236,900 |
| 2024/03/26 | 143 | 145 | 142 | 143 | 678,200 |
| 2024/03/25 | 146 | 148 | 143 | 144 | 843,500 |
| 2024/03/22 | 143 | 149 | 143 | 147 | 1,239,700 |
| 2024/03/21 | 144 | 148 | 142 | 143 | 1,469,700 |
| 2024/03/19 | 134 | 146 | 134 | 144 | 2,118,500 |
| 2024/03/18 | 129 | 137 | 129 | 134 | 1,638,000 |
| 2024/03/15 | 134 | 136 | 126 | 130 | 5,020,400 |
| 2024/03/14 | 135 | 138 | 135 | 136 | 844,600 |
| 2024/03/13 | 143 | 143 | 133 | 134 | 2,233,900 |
| 2024/03/12 | 134 | 144 | 133 | 143 | 1,652,400 |
| 2024/03/11 | 146 | 148 | 130 | 136 | 3,939,200 |
| 2024/03/08 | 140 | 156 | 138 | 149 | 5,721,300 |
| 2024/03/07 | 145 | 148 | 132 | 138 | 4,821,000 |
| 2024/03/06 | 115 | 134 | 114 | 133 | 4,731,600 |
| 2024/03/05 | 113 | 116 | 112 | 116 | 701,400 |
| 2024/03/04 | 115 | 116 | 113 | 115 | 725,900 |
| 2024/03/01 | 117 | 117 | 115 | 115 | 609,500 |
| 2024/02/29 | 116 | 117 | 115 | 117 | 425,900 |
| 2024/02/28 | 114 | 116 | 114 | 115 | 523,100 |
| 2024/02/27 | 113 | 115 | 113 | 115 | 478,000 |
| 2024/02/26 | 113 | 114 | 112 | 113 | 507,700 |
| 2024/02/22 | 115 | 115 | 113 | 113 | 486,400 |
| 2024/02/21 | 114 | 115 | 113 | 113 | 418,800 |
| 2024/02/20 | 116 | 118 | 114 | 114 | 530,500 |
| 2024/02/19 | 116 | 118 | 114 | 116 | 853,700 |
| 2024/02/16 | 116 | 118 | 116 | 118 | 553,000 |
| 2024/02/15 | 118 | 120 | 114 | 114 | 603,400 |
| 2024/02/14 | 120 | 120 | 117 | 118 | 641,000 |
| 2024/02/13 | 117 | 120 | 116 | 120 | 1,094,800 |
| 2024/02/09 | 113 | 116 | 112 | 116 | 782,100 |
| 2024/02/08 | 114 | 115 | 112 | 114 | 443,100 |
| 2024/02/07 | 113 | 116 | 113 | 114 | 564,300 |
| 2024/02/06 | 113 | 115 | 112 | 113 | 400,600 |
| 2024/02/05 | 111 | 114 | 111 | 112 | 458,800 |
| 2024/02/02 | 113 | 113 | 111 | 111 | 845,200 |
| 2024/02/01 | 114 | 114 | 112 | 113 | 406,900 |
| 2024/01/31 | 113 | 114 | 112 | 114 | 519,100 |
| 2024/01/30 | 115 | 115 | 113 | 113 | 529,800 |
| 2024/01/29 | 115 | 117 | 115 | 116 | 280,900 |
| 2024/01/26 | 115 | 116 | 114 | 114 | 478,000 |
| 2024/01/25 | 116 | 118 | 115 | 116 | 397,100 |
| 2024/01/24 | 117 | 118 | 116 | 116 | 362,000 |
| 2024/01/23 | 117 | 118 | 117 | 117 | 365,100 |
| 2024/01/22 | 115 | 117 | 115 | 117 | 607,400 |
| 2024/01/19 | 116 | 116 | 112 | 113 | 670,700 |
| 2024/01/18 | 112 | 117 | 112 | 115 | 1,025,500 |
| 2024/01/17 | 111 | 113 | 111 | 111 | 578,200 |
| 2024/01/16 | 113 | 114 | 111 | 111 | 318,600 |
| 2024/01/15 | 112 | 114 | 112 | 113 | 242,900 |
| 2024/01/12 | 113 | 114 | 111 | 112 | 518,700 |
| 2024/01/11 | 116 | 116 | 110 | 112 | 929,400 |
| 2024/01/10 | 115 | 116 | 114 | 115 | 433,900 |
| 2024/01/09 | 117 | 118 | 114 | 116 | 670,800 |
| 2024/01/05 | 116 | 118 | 115 | 116 | 1,072,500 |
| 2024/01/04 | 112 | 116 | 110 | 115 | 702,900 |