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 |
|---|---|---|---|---|---|
| 2025/08/08 | 104 | 109 | 104 | 106 | 2,493,700 |
| 2025/08/07 | 102 | 106 | 101 | 106 | 1,995,900 |
| 2025/08/06 | 105 | 106 | 100 | 102 | 3,623,700 |
| 2025/08/05 | 105 | 106 | 104 | 104 | 1,147,800 |
| 2025/08/04 | 104 | 105 | 103 | 105 | 788,300 |
| 2025/08/01 | 106 | 106 | 104 | 106 | 1,377,200 |
| 2025/07/31 | 107 | 107 | 104 | 106 | 1,439,300 |
| 2025/07/30 | 105 | 107 | 105 | 107 | 694,400 |
| 2025/07/29 | 105 | 107 | 103 | 105 | 1,697,000 |
| 2025/07/28 | 106 | 107 | 104 | 106 | 1,275,200 |
| 2025/07/25 | 106 | 108 | 105 | 105 | 1,648,900 |
| 2025/07/24 | 106 | 115 | 106 | 107 | 6,212,300 |
| 2025/07/23 | 102 | 116 | 102 | 106 | 13,013,200 |
| 2025/07/22 | 101 | 102 | 100 | 100 | 567,000 |
| 2025/07/18 | 104 | 104 | 101 | 101 | 609,700 |
| 2025/07/17 | 102 | 104 | 102 | 104 | 537,600 |
| 2025/07/16 | 105 | 106 | 103 | 103 | 768,000 |
| 2025/07/15 | 108 | 108 | 106 | 106 | 397,200 |
| 2025/07/14 | 108 | 109 | 107 | 108 | 787,700 |
| 2025/07/11 | 107 | 108 | 106 | 107 | 755,600 |
| 2025/07/10 | 107 | 107 | 105 | 106 | 558,900 |
| 2025/07/09 | 107 | 108 | 106 | 106 | 542,900 |
| 2025/07/08 | 105 | 107 | 104 | 105 | 642,700 |
| 2025/07/07 | 108 | 108 | 104 | 105 | 900,600 |
| 2025/07/04 | 110 | 112 | 107 | 108 | 1,070,100 |
| 2025/07/03 | 104 | 111 | 104 | 110 | 3,381,600 |
| 2025/07/02 | 102 | 103 | 101 | 101 | 556,700 |
| 2025/07/01 | 103 | 104 | 102 | 102 | 306,800 |
| 2025/06/30 | 104 | 105 | 102 | 104 | 852,700 |
| 2025/06/27 | 102 | 104 | 101 | 103 | 885,300 |
| 2025/06/26 | 100 | 102 | 100 | 101 | 504,500 |
| 2025/06/25 | 101 | 101 | 99 | 100 | 560,700 |
| 2025/06/24 | 102 | 102 | 100 | 100 | 542,300 |
| 2025/06/23 | 100 | 101 | 99 | 101 | 496,600 |
| 2025/06/20 | 101 | 102 | 100 | 101 | 637,400 |
| 2025/06/19 | 102 | 103 | 100 | 102 | 611,000 |
| 2025/06/18 | 100 | 103 | 99 | 101 | 1,059,200 |
| 2025/06/17 | 102 | 102 | 100 | 100 | 441,900 |
| 2025/06/16 | 102 | 103 | 99 | 102 | 1,498,800 |
| 2025/06/13 | 103 | 103 | 101 | 103 | 895,200 |
| 2025/06/12 | 104 | 105 | 103 | 103 | 329,700 |
| 2025/06/11 | 104 | 105 | 103 | 103 | 868,700 |
| 2025/06/10 | 104 | 105 | 101 | 102 | 969,400 |
| 2025/06/09 | 103 | 104 | 101 | 103 | 659,900 |
| 2025/06/06 | 99 | 103 | 99 | 103 | 994,100 |
| 2025/06/05 | 102 | 103 | 99 | 99 | 674,600 |
| 2025/06/04 | 102 | 103 | 101 | 102 | 534,400 |
| 2025/06/03 | 101 | 102 | 99 | 102 | 914,900 |
| 2025/06/02 | 102 | 102 | 100 | 102 | 546,700 |
| 2025/05/30 | 101 | 104 | 101 | 102 | 665,500 |
| 2025/05/29 | 101 | 103 | 100 | 101 | 834,200 |
| 2025/05/28 | 102 | 102 | 99 | 101 | 740,000 |
| 2025/05/27 | 99 | 101 | 99 | 100 | 605,700 |
| 2025/05/26 | 98 | 99 | 98 | 99 | 323,500 |
| 2025/05/23 | 97 | 99 | 96 | 97 | 1,166,400 |
| 2025/05/22 | 97 | 98 | 96 | 96 | 603,700 |
| 2025/05/21 | 97 | 99 | 96 | 97 | 753,900 |
| 2025/05/20 | 96 | 98 | 95 | 96 | 1,216,200 |
| 2025/05/19 | 98 | 99 | 95 | 97 | 1,696,400 |
| 2025/05/16 | 101 | 101 | 99 | 99 | 548,200 |
| 2025/05/15 | 100 | 102 | 99 | 101 | 808,200 |
| 2025/05/14 | 102 | 102 | 100 | 102 | 677,000 |
| 2025/05/13 | 105 | 107 | 103 | 103 | 914,500 |
| 2025/05/12 | 103 | 105 | 102 | 104 | 494,100 |
| 2025/05/09 | 102 | 104 | 102 | 102 | 1,046,900 |
| 2025/05/08 | 101 | 102 | 100 | 102 | 719,200 |
| 2025/05/07 | 102 | 103 | 100 | 101 | 598,300 |
| 2025/05/02 | 103 | 104 | 101 | 102 | 559,400 |
| 2025/05/01 | 103 | 104 | 101 | 102 | 824,000 |
| 2025/04/30 | 104 | 105 | 101 | 103 | 882,400 |
| 2025/04/28 | 103 | 106 | 102 | 103 | 1,304,800 |
| 2025/04/25 | 100 | 103 | 99 | 103 | 693,300 |
| 2025/04/24 | 102 | 103 | 99 | 101 | 928,800 |
| 2025/04/23 | 101 | 103 | 100 | 101 | 783,600 |
| 2025/04/22 | 99 | 101 | 97 | 100 | 775,800 |
| 2025/04/21 | 99 | 101 | 98 | 99 | 1,069,400 |
| 2025/04/18 | 92 | 99 | 92 | 98 | 2,141,500 |
| 2025/04/17 | 89 | 91 | 88 | 90 | 770,800 |
| 2025/04/16 | 93 | 94 | 88 | 89 | 2,331,000 |
| 2025/04/15 | 96 | 100 | 88 | 92 | 4,579,300 |
| 2025/04/14 | 95 | 96 | 93 | 94 | 1,296,000 |
| 2025/04/11 | 90 | 94 | 89 | 94 | 1,307,600 |
| 2025/04/10 | 98 | 98 | 92 | 93 | 1,994,100 |
| 2025/04/09 | 90 | 90 | 84 | 88 | 2,343,500 |
| 2025/04/08 | 88 | 95 | 88 | 93 | 1,784,200 |
| 2025/04/07 | 83 | 87 | 82 | 83 | 3,632,000 |
| 2025/04/04 | 98 | 106 | 87 | 95 | 10,553,600 |
| 2025/04/03 | 102 | 104 | 100 | 102 | 2,349,900 |
| 2025/04/02 | 107 | 107 | 105 | 105 | 880,100 |
| 2025/04/01 | 109 | 109 | 106 | 107 | 1,185,200 |
| 2025/03/31 | 111 | 111 | 107 | 107 | 1,588,500 |
| 2025/03/28 | 115 | 115 | 111 | 112 | 1,432,700 |
| 2025/03/27 | 117 | 118 | 113 | 116 | 1,422,300 |
| 2025/03/26 | 118 | 120 | 117 | 118 | 813,300 |
| 2025/03/25 | 117 | 118 | 116 | 118 | 875,400 |
| 2025/03/24 | 119 | 119 | 115 | 116 | 993,100 |
| 2025/03/21 | 120 | 121 | 118 | 119 | 991,800 |
| 2025/03/19 | 121 | 122 | 120 | 120 | 748,800 |
| 2025/03/18 | 120 | 125 | 120 | 121 | 1,901,200 |
| 2025/03/17 | 119 | 120 | 118 | 118 | 628,500 |
| 2025/03/14 | 120 | 121 | 118 | 118 | 1,111,100 |
| 2025/03/13 | 120 | 122 | 119 | 121 | 1,347,400 |
| 2025/03/12 | 119 | 121 | 119 | 120 | 846,200 |
| 2025/03/11 | 118 | 120 | 116 | 119 | 1,296,800 |
| 2025/03/10 | 118 | 120 | 117 | 120 | 1,032,700 |
| 2025/03/07 | 116 | 118 | 114 | 117 | 814,900 |
| 2025/03/06 | 118 | 121 | 116 | 118 | 1,669,700 |
| 2025/03/05 | 114 | 119 | 113 | 116 | 2,313,000 |
| 2025/03/04 | 112 | 114 | 111 | 114 | 1,445,900 |
| 2025/03/03 | 115 | 116 | 112 | 114 | 956,200 |
| 2025/02/28 | 116 | 116 | 111 | 113 | 1,783,000 |
| 2025/02/27 | 114 | 119 | 114 | 117 | 1,095,000 |
| 2025/02/26 | 114 | 115 | 111 | 113 | 1,274,100 |
| 2025/02/25 | 115 | 117 | 114 | 115 | 444,000 |
| 2025/02/21 | 116 | 118 | 115 | 116 | 710,600 |
| 2025/02/20 | 118 | 119 | 116 | 118 | 895,500 |
| 2025/02/19 | 118 | 124 | 118 | 120 | 1,345,100 |
| 2025/02/18 | 115 | 118 | 113 | 117 | 1,215,000 |
| 2025/02/17 | 117 | 117 | 114 | 114 | 751,400 |
| 2025/02/14 | 116 | 121 | 114 | 115 | 1,962,100 |
| 2025/02/13 | 115 | 116 | 113 | 116 | 990,000 |
| 2025/02/12 | 116 | 116 | 112 | 114 | 1,354,300 |
| 2025/02/10 | 113 | 117 | 113 | 115 | 1,228,500 |
| 2025/02/07 | 111 | 114 | 111 | 114 | 946,900 |
| 2025/02/06 | 113 | 114 | 111 | 111 | 1,088,200 |
| 2025/02/05 | 111 | 117 | 111 | 114 | 1,374,900 |
| 2025/02/04 | 108 | 113 | 107 | 110 | 1,442,100 |
| 2025/02/03 | 111 | 111 | 107 | 107 | 1,897,700 |
| 2025/01/31 | 114 | 114 | 112 | 113 | 621,200 |
| 2025/01/30 | 112 | 114 | 111 | 114 | 741,800 |
| 2025/01/29 | 114 | 114 | 112 | 113 | 1,095,900 |
| 2025/01/28 | 113 | 115 | 113 | 114 | 1,083,100 |
| 2025/01/27 | 111 | 115 | 111 | 113 | 1,229,600 |
| 2025/01/24 | 110 | 113 | 109 | 110 | 951,000 |
| 2025/01/23 | 112 | 112 | 110 | 110 | 495,400 |
| 2025/01/22 | 111 | 112 | 110 | 112 | 835,700 |
| 2025/01/21 | 109 | 111 | 108 | 111 | 1,116,900 |
| 2025/01/20 | 105 | 109 | 104 | 108 | 1,097,000 |
| 2025/01/17 | 104 | 105 | 102 | 103 | 1,772,500 |
| 2025/01/16 | 109 | 109 | 105 | 105 | 1,592,000 |
| 2025/01/15 | 109 | 110 | 108 | 109 | 1,043,500 |
| 2025/01/14 | 110 | 110 | 107 | 108 | 1,554,600 |
| 2025/01/10 | 113 | 114 | 111 | 111 | 1,388,400 |
| 2025/01/09 | 115 | 115 | 112 | 113 | 909,100 |
| 2025/01/08 | 114 | 117 | 114 | 114 | 1,337,400 |
| 2025/01/07 | 114 | 115 | 113 | 115 | 1,128,200 |
| 2025/01/06 | 116 | 116 | 112 | 113 | 1,273,600 |
| 2024/12/30 | 116 | 119 | 115 | 115 | 1,387,500 |
| 2024/12/27 | 113 | 118 | 113 | 117 | 2,410,700 |
| 2024/12/26 | 109 | 113 | 109 | 113 | 1,381,600 |
| 2024/12/25 | 110 | 110 | 108 | 109 | 1,215,700 |
| 2024/12/24 | 105 | 110 | 104 | 110 | 2,500,600 |
| 2024/12/23 | 114 | 114 | 106 | 106 | 4,295,600 |
| 2024/12/20 | 117 | 118 | 112 | 113 | 2,814,100 |
| 2024/12/19 | 113 | 114 | 111 | 113 | 2,186,100 |
| 2024/12/18 | 112 | 117 | 112 | 116 | 1,755,900 |
| 2024/12/17 | 113 | 113 | 112 | 112 | 925,800 |
| 2024/12/16 | 112 | 113 | 111 | 112 | 763,800 |
| 2024/12/13 | 113 | 114 | 111 | 112 | 1,378,900 |
| 2024/12/12 | 115 | 115 | 113 | 113 | 1,047,500 |
| 2024/12/11 | 116 | 116 | 113 | 114 | 858,100 |
| 2024/12/10 | 115 | 116 | 115 | 116 | 752,900 |
| 2024/12/09 | 115 | 116 | 114 | 114 | 473,200 |
| 2024/12/06 | 117 | 117 | 113 | 115 | 1,154,900 |
| 2024/12/05 | 114 | 117 | 113 | 116 | 2,292,700 |
| 2024/12/04 | 113 | 114 | 111 | 112 | 1,359,800 |
| 2024/12/03 | 114 | 114 | 111 | 114 | 1,350,400 |
| 2024/12/02 | 113 | 114 | 112 | 113 | 1,222,700 |
| 2024/11/29 | 112 | 113 | 110 | 111 | 1,424,400 |
| 2024/11/28 | 112 | 113 | 111 | 112 | 922,800 |
| 2024/11/27 | 114 | 114 | 111 | 112 | 2,005,100 |
| 2024/11/26 | 117 | 117 | 112 | 114 | 2,310,200 |
| 2024/11/25 | 117 | 118 | 115 | 116 | 1,399,700 |
| 2024/11/22 | 117 | 118 | 114 | 115 | 1,037,800 |
| 2024/11/21 | 115 | 117 | 115 | 115 | 821,400 |
| 2024/11/20 | 116 | 118 | 115 | 115 | 973,100 |
| 2024/11/19 | 116 | 118 | 114 | 114 | 955,900 |
| 2024/11/18 | 111 | 115 | 111 | 113 | 1,084,600 |
| 2024/11/15 | 113 | 114 | 111 | 113 | 1,508,000 |
| 2024/11/14 | 113 | 115 | 112 | 112 | 1,667,500 |
| 2024/11/13 | 115 | 117 | 114 | 114 | 1,207,900 |
| 2024/11/12 | 114 | 118 | 113 | 115 | 1,251,800 |
| 2024/11/11 | 115 | 117 | 113 | 114 | 1,108,100 |
| 2024/11/08 | 118 | 119 | 115 | 116 | 2,215,000 |
| 2024/11/07 | 121 | 122 | 118 | 120 | 1,034,000 |
| 2024/11/06 | 118 | 121 | 118 | 118 | 1,034,200 |
| 2024/11/05 | 119 | 119 | 116 | 118 | 1,186,100 |
| 2024/11/01 | 118 | 120 | 117 | 118 | 1,211,000 |
| 2024/10/31 | 120 | 121 | 118 | 121 | 940,400 |
| 2024/10/30 | 122 | 122 | 120 | 120 | 1,099,600 |
| 2024/10/29 | 122 | 124 | 121 | 122 | 1,086,200 |
| 2024/10/28 | 117 | 122 | 117 | 121 | 1,432,400 |
| 2024/10/25 | 119 | 121 | 117 | 118 | 1,052,400 |
| 2024/10/24 | 120 | 121 | 118 | 120 | 1,156,300 |
| 2024/10/23 | 121 | 124 | 120 | 121 | 1,046,400 |
| 2024/10/22 | 123 | 124 | 120 | 121 | 1,315,500 |
| 2024/10/21 | 123 | 125 | 122 | 123 | 654,200 |
| 2024/10/18 | 125 | 125 | 123 | 123 | 558,900 |
| 2024/10/17 | 124 | 125 | 123 | 125 | 562,100 |
| 2024/10/16 | 125 | 127 | 124 | 124 | 656,400 |