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 |
|---|---|---|---|---|---|
| 2024/07/26 | 154 | 155 | 148 | 148 | 1,543,800 |
| 2024/07/25 | 155 | 158 | 153 | 154 | 1,459,100 |
| 2024/07/24 | 157 | 160 | 156 | 158 | 641,900 |
| 2024/07/23 | 157 | 161 | 157 | 158 | 646,200 |
| 2024/07/22 | 159 | 162 | 155 | 156 | 971,200 |
| 2024/07/19 | 162 | 163 | 158 | 159 | 1,715,200 |
| 2024/07/18 | 165 | 166 | 162 | 162 | 1,117,800 |
| 2024/07/17 | 165 | 169 | 165 | 166 | 775,300 |
| 2024/07/16 | 170 | 170 | 163 | 165 | 961,200 |
| 2024/07/12 | 166 | 173 | 164 | 170 | 1,133,200 |
| 2024/07/11 | 164 | 169 | 164 | 168 | 947,300 |
| 2024/07/10 | 165 | 167 | 161 | 162 | 1,138,000 |
| 2024/07/09 | 167 | 171 | 163 | 165 | 1,191,400 |
| 2024/07/08 | 172 | 173 | 166 | 167 | 1,059,400 |
| 2024/07/05 | 172 | 175 | 170 | 173 | 1,146,500 |
| 2024/07/04 | 180 | 181 | 171 | 174 | 2,382,300 |
| 2024/07/03 | 178 | 188 | 178 | 181 | 4,456,200 |
| 2024/07/02 | 171 | 179 | 171 | 178 | 1,611,800 |
| 2024/07/01 | 172 | 175 | 168 | 174 | 1,259,300 |
| 2024/06/28 | 172 | 175 | 168 | 171 | 2,090,200 |
| 2024/06/27 | 170 | 185 | 170 | 173 | 5,194,000 |
| 2024/06/26 | 166 | 173 | 165 | 169 | 2,587,900 |
| 2024/06/25 | 159 | 169 | 157 | 164 | 2,559,200 |
| 2024/06/24 | 159 | 163 | 156 | 157 | 1,790,600 |
| 2024/06/21 | 163 | 166 | 159 | 159 | 3,086,100 |
| 2024/06/20 | 176 | 176 | 166 | 166 | 3,839,700 |
| 2024/06/19 | 174 | 185 | 172 | 178 | 8,257,500 |
| 2024/06/18 | 153 | 182 | 152 | 178 | 13,456,900 |
| 2024/06/17 | 151 | 157 | 144 | 156 | 10,015,700 |
| 2024/06/14 | 126 | 130 | 124 | 126 | 1,453,300 |
| 2024/06/13 | 130 | 130 | 126 | 126 | 960,700 |
| 2024/06/12 | 129 | 133 | 128 | 128 | 1,009,000 |
| 2024/06/11 | 133 | 134 | 130 | 130 | 1,050,600 |
| 2024/06/10 | 133 | 135 | 133 | 135 | 580,600 |
| 2024/06/07 | 135 | 136 | 133 | 133 | 739,400 |
| 2024/06/06 | 139 | 140 | 135 | 136 | 755,200 |
| 2024/06/05 | 140 | 141 | 139 | 139 | 696,900 |
| 2024/06/04 | 141 | 144 | 140 | 142 | 533,100 |
| 2024/06/03 | 143 | 145 | 140 | 142 | 655,400 |
| 2024/05/31 | 137 | 144 | 136 | 143 | 791,600 |
| 2024/05/30 | 136 | 138 | 133 | 135 | 1,100,000 |
| 2024/05/29 | 142 | 143 | 137 | 137 | 646,800 |
| 2024/05/28 | 139 | 145 | 139 | 141 | 650,300 |
| 2024/05/27 | 140 | 144 | 138 | 139 | 639,300 |
| 2024/05/24 | 140 | 142 | 138 | 141 | 466,000 |
| 2024/05/23 | 143 | 145 | 140 | 141 | 538,600 |
| 2024/05/22 | 146 | 147 | 140 | 141 | 832,700 |
| 2024/05/21 | 147 | 152 | 147 | 147 | 794,400 |
| 2024/05/20 | 141 | 148 | 141 | 145 | 1,073,100 |
| 2024/05/17 | 145 | 147 | 141 | 142 | 1,060,700 |
| 2024/05/16 | 151 | 152 | 135 | 145 | 2,764,800 |
| 2024/05/15 | 169 | 171 | 165 | 166 | 1,500,700 |
| 2024/05/14 | 165 | 172 | 164 | 171 | 1,888,900 |
| 2024/05/13 | 161 | 164 | 158 | 164 | 1,216,000 |
| 2024/05/10 | 158 | 161 | 158 | 159 | 596,200 |
| 2024/05/09 | 161 | 161 | 153 | 159 | 919,800 |
| 2024/05/08 | 160 | 163 | 158 | 159 | 669,400 |
| 2024/05/07 | 165 | 165 | 157 | 162 | 1,994,100 |
| 2024/05/02 | 166 | 173 | 163 | 165 | 2,172,100 |
| 2024/05/01 | 152 | 171 | 151 | 169 | 4,419,100 |
| 2024/04/30 | 147 | 155 | 146 | 155 | 2,464,200 |
| 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 |
| 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 |