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
2026/06/04 121 122 117 118 1,691,400
2026/06/03 120 124 119 122 2,086,400
2026/06/02 118 120 116 119 1,983,500
2026/06/01 123 123 117 120 1,791,300
2026/05/29 120 125 119 124 2,736,400
2026/05/28 119 121 118 121 1,584,100
2026/05/27 118 120 116 119 1,551,500
2026/05/26 118 118 115 118 1,075,400
2026/05/25 118 119 115 117 1,786,300
2026/05/22 115 117 113 116 1,702,700
2026/05/21 115 115 112 113 2,535,100
2026/05/20 116 117 110 112 3,997,200
2026/05/19 118 121 117 117 1,612,200
2026/05/18 118 119 116 117 2,544,600
2026/05/15 121 123 118 120 1,473,400
2026/05/14 125 126 118 120 3,736,000
2026/05/13 134 142 132 132 3,528,800
2026/05/12 133 141 131 132 4,261,800
2026/05/11 133 136 132 135 1,842,700
2026/05/08 128 132 127 131 1,780,400
2026/05/07 130 130 127 128 1,474,500
2026/05/01 126 129 124 126 1,195,900
2026/04/30 124 128 124 126 1,346,100
2026/04/28 126 128 124 128 1,034,400
2026/04/27 125 125 122 123 782,800
2026/04/24 127 127 124 125 1,005,500
2026/04/23 128 128 124 126 1,349,300
2026/04/22 130 131 126 127 1,227,000
2026/04/21 134 134 131 132 1,491,600
2026/04/20 130 133 129 133 1,148,400
2026/04/17 130 131 128 129 1,408,500
2026/04/16 132 133 129 129 1,048,700
2026/04/15 130 134 129 131 1,969,100
2026/04/14 125 129 124 129 2,156,000
2026/04/13 123 125 123 124 1,607,200
2026/04/10 126 127 124 124 1,564,300
2026/04/09 129 129 125 125 1,454,000
2026/04/08 127 130 126 130 1,847,000
2026/04/07 122 125 121 123 1,549,200
2026/04/06 123 125 122 122 1,135,100
2026/04/03 123 124 122 122 890,700
2026/03/27 120 125 120 124 925,300
2026/03/26 125 125 121 122 1,654,500
2026/03/25 122 126 122 125 2,049,200
2026/03/24 121 122 118 120 1,579,600
2026/03/23 119 119 115 116 2,705,000
2026/03/19 125 126 121 121 2,268,700
2026/03/18 127 129 126 129 1,095,600
2026/03/17 127 128 124 126 1,253,700
2026/03/16 125 128 123 125 1,313,200
2026/03/13 124 126 123 123 1,637,700
2026/03/12 130 132 125 128 1,897,600
2026/03/11 133 137 133 133 1,841,300
2026/03/10 129 133 128 132 1,241,200
2026/03/09 127 128 120 126 2,943,900
2026/03/06 135 139 133 135 2,232,000
2026/03/05 136 142 134 136 2,544,400
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

このページの先頭へ