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
2026/03/04 135 136 128 131 4,213,200
2026/03/03 147 147 139 139 2,383,000
2026/03/02 145 147 141 146 2,142,700
2026/02/27 142 151 140 149 2,046,700
2026/02/26 144 145 140 141 1,885,100
2026/02/25 146 150 144 145 1,730,800
2026/02/24 144 145 140 144 1,594,500
2026/02/20 151 151 142 142 3,113,700
2026/02/19 147 155 145 155 2,581,000
2026/02/18 151 152 145 147 2,548,900
2026/02/17 149 162 148 152 3,895,800
2026/02/16 163 165 148 151 3,823,700
2026/02/13 175 183 158 161 11,841,300
2026/02/12 136 181 134 176 11,496,200
2026/02/10 129 134 128 133 3,795,500
2026/02/09 128 129 125 127 1,930,700
2026/02/06 126 127 123 126 1,812,400
2026/02/05 121 128 121 125 3,839,100
2026/02/04 116 125 115 123 3,096,600
2026/02/03 116 117 114 116 1,294,000
2026/02/02 114 116 113 114 1,959,800
2026/01/30 109 114 107 113 3,172,500
2026/01/29 110 111 109 109 2,393,000
2026/01/28 112 112 110 110 2,684,900
2026/01/27 114 115 112 113 2,656,000
2026/01/26 119 119 115 115 2,312,900
2026/01/23 123 123 120 121 1,409,400
2026/01/22 123 125 121 123 1,816,800
2026/01/21 121 122 119 120 1,238,700
2026/01/20 123 126 122 123 1,792,700
2026/01/19 127 128 123 125 1,789,100
2026/01/16 126 130 125 128 2,974,100
2026/01/15 124 126 123 125 1,136,100
2026/01/14 122 125 121 124 2,658,600
2026/01/13 122 123 120 121 1,314,700
2026/01/09 119 122 119 121 1,333,100
2026/01/08 120 121 118 120 1,134,900
2026/01/07 119 121 118 119 2,151,200
2026/01/06 118 121 118 119 1,409,500
2026/01/05 118 119 116 117 840,500
2025/12/30 119 120 117 117 754,700
2025/12/29 117 121 117 120 2,064,500
2025/12/26 115 116 115 116 1,521,400
2025/12/25 114 115 113 115 1,278,000
2025/12/24 116 116 113 114 958,000
2025/12/23 115 117 114 116 1,172,900
2025/12/22 114 115 113 115 1,435,600
2025/12/19 112 113 111 113 654,900
2025/12/18 111 112 110 112 669,300
2025/12/17 113 113 111 111 618,100
2025/12/16 115 116 112 113 898,900
2025/12/15 113 115 113 115 1,224,700
2025/12/12 113 113 112 113 840,000
2025/12/11 113 113 110 111 957,700
2025/12/10 111 114 111 112 1,367,800
2025/12/09 111 113 110 110 851,900
2025/12/08 111 113 111 111 797,300
2025/12/05 111 113 111 111 1,428,800
2025/12/04 110 112 109 112 1,193,900
2025/12/03 112 112 108 109 2,569,700
2025/12/02 114 114 111 112 1,051,400
2025/12/01 116 116 113 113 1,174,000
2025/11/28 113 117 113 116 1,882,000
2025/11/27 113 114 112 113 1,083,000
2025/11/26 111 113 110 113 1,481,200
2025/11/25 112 113 110 111 1,002,800
2025/11/21 108 111 108 111 1,138,400
2025/11/20 109 111 107 109 1,535,300
2025/11/19 112 112 107 107 2,446,800
2025/11/18 114 114 111 111 1,768,300
2025/11/17 115 117 112 113 2,155,800
2025/11/14 116 119 114 114 1,927,100
2025/11/13 119 120 117 120 1,251,400
2025/11/12 116 119 115 119 1,478,400
2025/11/11 116 116 114 116 1,114,600
2025/11/10 118 118 114 115 1,116,600
2025/11/07 113 115 113 114 955,000
2025/11/06 116 116 114 114 821,600
2025/11/05 115 116 112 115 1,549,200
2025/11/04 116 118 115 117 1,157,500
2025/10/31 117 118 114 115 1,277,300
2025/10/30 116 118 115 116 949,500
2025/10/29 118 118 115 116 977,400
2025/10/28 119 120 117 117 1,347,600
2025/10/27 121 121 119 121 1,463,700
2025/10/24 122 123 119 120 1,444,300
2025/10/23 120 125 120 124 1,357,100
2025/10/22 118 123 118 123 1,748,800
2025/10/21 118 123 117 119 2,257,800
2025/10/20 116 118 115 118 1,656,100
2025/10/17 115 117 114 115 1,247,000
2025/10/16 114 116 113 115 1,606,900
2025/10/15 113 113 111 113 979,300
2025/10/14 112 113 110 110 1,844,600
2025/10/10 118 118 112 113 1,616,800
2025/10/09 117 119 117 118 1,402,800
2025/10/08 117 120 117 119 1,807,000
2025/10/07 119 120 117 117 1,467,300
2025/10/06 120 122 117 118 1,538,900
2025/10/03 112 117 112 115 1,591,600
2025/10/02 111 112 110 110 1,420,100
2025/10/01 115 115 110 110 1,267,600
2025/09/30 116 117 114 115 1,065,000
2025/09/29 117 120 115 117 1,145,200
2025/09/26 115 117 115 117 889,800
2025/09/25 113 116 113 115 1,098,600
2025/09/24 112 113 110 111 1,247,200
2025/09/22 112 113 111 112 852,700
2025/09/19 113 115 111 112 1,381,700
2025/09/18 115 115 112 112 1,243,700
2025/09/17 114 115 111 112 1,141,200
2025/09/16 112 115 111 115 1,093,900
2025/09/12 116 117 111 112 1,451,200
2025/09/11 118 119 115 115 1,160,800
2025/09/10 123 123 117 118 1,254,800
2025/09/09 122 125 121 122 1,579,000
2025/09/08 126 127 121 121 1,939,500
2025/09/05 123 126 121 126 2,413,000
2025/09/04 120 123 118 122 2,753,800
2025/09/03 113 117 113 117 1,679,800
2025/09/02 114 115 112 112 844,700
2025/09/01 114 114 112 112 729,500
2025/08/29 114 116 113 114 830,800
2025/08/28 113 114 112 114 567,700
2025/08/27 113 114 112 112 548,800
2025/08/26 114 116 112 114 1,057,500
2025/08/25 115 116 113 114 989,200
2025/08/22 111 114 110 114 1,277,100
2025/08/21 113 113 110 110 779,500
2025/08/20 113 113 110 112 1,166,700
2025/08/19 111 113 111 113 989,400
2025/08/18 112 113 111 111 680,500
2025/08/15 110 113 110 112 1,326,200
2025/08/14 111 113 109 109 1,283,700
2025/08/13 111 112 108 111 1,745,500
2025/08/12 107 110 107 109 1,684,700
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

このページの先頭へ