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
2004/12/30 562 570 557 557 125,000
2004/12/29 553 559 552 557 113,000
2004/12/28 562 562 553 553 64,000
2004/12/27 560 561 553 558 103,000
2004/12/24 554 561 550 551 178,000
2004/12/22 546 553 545 551 128,000
2004/12/21 535 544 535 541 165,000
2004/12/20 533 533 530 530 90,000
2004/12/17 525 534 525 532 61,000
2004/12/16 534 534 525 525 111,000
2004/12/15 540 540 529 531 99,000
2004/12/14 531 536 528 536 171,000
2004/12/13 530 533 519 524 182,000
2004/12/10 530 535 527 530 307,000
2004/12/09 542 542 527 528 282,000
2004/12/08 538 543 535 542 546,000
2004/12/07 561 568 550 552 324,000
2004/12/06 541 558 541 552 515,000
2004/12/03 516 535 516 531 232,000
2004/12/02 510 515 506 512 235,000
2004/12/01 510 511 498 500 514,000
2004/11/30 524 524 510 510 145,000
2004/11/29 529 529 514 524 89,000
2004/11/26 538 538 528 528 100,000
2004/11/25 539 542 535 538 49,000
2004/11/24 540 545 535 535 81,000
2004/11/22 547 547 521 534 118,000
2004/11/19 551 559 550 550 72,000
2004/11/18 569 569 558 558 102,000
2004/11/17 583 585 570 570 90,000
2004/11/16 591 591 584 584 60,000
2004/11/15 591 594 586 590 88,000
2004/11/12 590 591 580 588 146,000
2004/11/11 607 607 586 590 116,000
2004/11/10 595 615 595 600 121,000
2004/11/09 590 596 589 594 97,000
2004/11/08 591 591 580 587 127,000
2004/11/05 580 595 580 590 113,000
2004/11/04 580 581 569 574 84,000
2004/11/02 570 580 565 577 165,000
2004/11/01 596 596 578 578 186,000
2004/10/29 585 597 582 590 186,000
2004/10/28 584 584 575 583 132,000
2004/10/27 580 586 580 583 92,000
2004/10/26 582 584 578 580 149,000
2004/10/25 585 591 583 587 186,000
2004/10/22 591 594 587 591 141,000
2004/10/21 601 601 591 591 147,000
2004/10/20 596 603 595 602 190,000
2004/10/19 595 613 595 605 196,000
2004/10/18 606 607 592 595 154,000
2004/10/15 612 612 603 604 105,000
2004/10/14 624 624 611 613 207,000
2004/10/13 621 623 619 620 78,000
2004/10/12 621 624 616 619 108,000
2004/10/08 620 624 614 621 196,000
2004/10/07 644 645 617 620 234,000
2004/10/06 631 643 629 640 211,000
2004/10/05 629 629 620 625 193,000
2004/10/04 624 628 615 621 309,000
2004/10/01 611 623 600 620 388,000
2004/09/30 616 633 613 619 259,000
2004/09/29 625 625 606 613 237,000
2004/09/28 630 631 621 624 174,000
2004/09/27 626 645 626 638 140,000
2004/09/24 626 647 622 644 247,000
2004/09/22 647 657 638 652 209,000
2004/09/21 667 668 656 656 156,000
2004/09/17 680 680 663 667 178,000
2004/09/16 684 685 678 681 137,000
2004/09/15 686 696 684 684 231,000
2004/09/14 686 686 675 682 129,000
2004/09/13 677 677 674 676 128,000
2004/09/10 677 678 664 671 314,000
2004/09/09 678 682 665 674 250,000
2004/09/08 685 686 677 680 251,000
2004/09/07 694 695 682 686 266,000
2004/09/06 661 687 661 686 303,000
2004/09/03 646 664 645 660 404,000
2004/09/02 635 658 634 647 224,000
2004/09/01 627 635 625 634 104,000
2004/08/31 630 630 625 626 63,000
2004/08/30 633 633 627 630 149,000
2004/08/27 622 630 620 628 205,000
2004/08/26 615 627 610 620 244,000
2004/08/25 607 614 602 613 146,000
2004/08/24 605 608 600 606 83,000
2004/08/23 612 612 606 607 120,000
2004/08/20 604 613 603 611 129,000
2004/08/19 596 607 596 604 127,000
2004/08/18 591 597 590 597 69,000
2004/08/17 598 600 595 597 127,000
2004/08/16 600 603 592 596 154,000
2004/08/13 598 611 596 598 279,000
2004/08/12 591 604 589 604 339,000
2004/08/11 587 598 584 593 287,000
2004/08/10 581 584 578 584 128,000
2004/08/09 574 583 566 583 245,000
2004/08/06 576 578 568 575 90,000
2004/08/05 576 580 573 577 83,000
2004/08/04 580 581 565 576 159,000
2004/08/03 585 588 575 580 209,000
2004/08/02 566 578 564 575 172,000
2004/07/30 556 566 556 565 148,000
2004/07/29 558 558 540 554 202,000
2004/07/28 556 562 553 557 89,000
2004/07/27 563 564 543 546 400,000
2004/07/26 566 567 560 561 133,000
2004/07/23 574 575 565 567 81,000
2004/07/22 580 580 571 571 129,000
2004/07/21 571 585 570 583 276,000
2004/07/20 565 573 560 567 163,000
2004/07/16 561 565 560 565 102,000
2004/07/15 561 567 559 561 116,000
2004/07/14 574 577 563 563 187,000
2004/07/13 567 572 564 572 172,000
2004/07/12 566 567 564 567 104,000
2004/07/09 560 563 554 562 206,000
2004/07/08 559 563 555 555 154,000
2004/07/07 551 558 551 555 208,000
2004/07/06 555 564 553 559 130,000
2004/07/05 561 565 555 563 274,000
2004/07/02 565 568 560 565 164,000
2004/07/01 566 572 564 568 242,000
2004/06/30 565 572 563 570 181,000
2004/06/29 574 575 565 565 299,000
2004/06/28 565 575 560 574 505,000
2004/06/25 553 563 545 558 434,000
2004/06/24 555 555 547 553 283,000
2004/06/23 539 556 539 547 576,000
2004/06/22 528 538 523 535 257,000
2004/06/21 516 542 516 528 652,000
2004/06/18 500 516 500 515 567,000
2004/06/17 491 497 486 496 168,000
2004/06/16 490 493 480 487 211,000
2004/06/15 484 485 480 480 77,000
2004/06/14 485 492 480 484 140,000
2004/06/11 485 488 484 486 196,000
2004/06/10 482 489 480 487 119,000
2004/06/09 481 481 477 480 153,000
2004/06/08 485 485 479 480 103,000
2004/06/07 480 489 480 480 133,000
2004/06/04 480 480 468 475 84,000
2004/06/03 480 483 470 476 231,000
2004/06/02 480 483 472 472 147,000
2004/06/01 473 478 470 473 149,000
2004/05/31 463 479 462 467 241,000
2004/05/28 448 456 448 456 122,000
2004/05/27 451 453 444 445 134,000
2004/05/26 451 451 440 445 245,000
2004/05/25 447 448 438 441 74,000
2004/05/24 455 455 446 449 97,000
2004/05/21 442 454 441 446 68,000
2004/05/20 442 457 433 441 166,000
2004/05/19 441 455 441 449 55,000
2004/05/18 443 445 433 436 98,000
2004/05/17 449 450 440 441 87,000
2004/05/14 460 470 440 459 160,000
2004/05/13 478 478 460 460 130,000
2004/05/12 467 478 465 478 124,000
2004/05/11 430 479 430 452 201,000
2004/05/10 478 483 445 445 206,000
2004/05/07 473 488 473 478 129,000
2004/05/06 505 505 483 483 121,000
2004/04/30 501 502 500 501 127,000
2004/04/28 515 515 506 507 162,000
2004/04/27 509 510 502 503 99,000
2004/04/26 505 520 502 509 116,000
2004/04/23 520 529 512 515 232,000
2004/04/22 519 534 510 517 507,000
2004/04/21 517 525 511 515 261,000
2004/04/20 503 516 503 514 485,000
2004/04/19 502 510 488 492 427,000
2004/04/16 465 487 461 487 281,000
2004/04/15 478 481 452 461 162,000
2004/04/14 478 481 474 477 165,000
2004/04/13 477 478 474 475 45,000
2004/04/12 462 474 462 472 70,000
2004/04/09 459 464 458 462 113,000
2004/04/08 465 471 462 471 92,000
2004/04/07 479 479 472 472 98,000
2004/04/06 485 485 471 479 168,000
2004/04/05 479 485 478 480 212,000
2004/04/02 471 475 470 474 107,000
2004/04/01 479 479 461 470 139,000
2004/03/31 475 477 459 477 338,000
2004/03/30 447 475 445 475 466,000
2004/03/29 445 445 436 441 145,000
2004/03/26 420 440 420 435 229,000
2004/03/25 413 418 410 418 97,000
2004/03/24 416 417 410 414 73,000
2004/03/23 406 414 402 414 59,000
2004/03/22 409 409 404 408 45,000
2004/03/19 407 413 407 410 66,000
2004/03/18 418 418 415 417 40,000
2004/03/17 414 417 410 417 77,000
2004/03/16 420 420 412 412 42,000
2004/03/15 424 424 416 420 41,000
2004/03/12 411 418 411 417 144,000
2004/03/11 421 424 416 421 58,000
2004/03/10 425 427 420 424 48,000
2004/03/09 422 423 420 421 36,000
2004/03/08 429 434 420 421 160,000
2004/03/05 420 426 417 424 206,000
2004/03/04 411 418 411 418 63,000
2004/03/03 410 414 410 413 32,000
2004/03/02 418 419 408 415 104,000
2004/03/01 414 418 412 415 104,000
2004/02/27 410 414 410 413 36,000
2004/02/26 405 410 402 410 38,000
2004/02/25 403 405 403 403 38,000
2004/02/24 409 412 400 404 36,000
2004/02/23 407 413 407 413 18,000
2004/02/20 415 415 409 409 17,000
2004/02/19 414 415 410 411 22,000
2004/02/18 407 418 407 416 131,000
2004/02/17 409 409 405 409 12,000
2004/02/16 402 409 402 409 35,000
2004/02/13 406 407 397 403 62,000
2004/02/12 405 410 403 404 38,000
2004/02/10 404 410 402 410 62,000
2004/02/09 406 408 402 404 21,000
2004/02/06 407 409 398 409 53,000
2004/02/05 404 407 404 407 47,000
2004/02/04 410 413 402 408 149,000
2004/02/03 405 407 398 407 75,000
2004/02/02 406 410 404 410 75,000
2004/01/30 400 407 400 403 55,000
2004/01/29 403 403 400 402 65,000
2004/01/28 403 409 402 409 62,000
2004/01/27 411 414 404 404 76,000
2004/01/26 411 412 410 411 42,000
2004/01/23 411 414 410 413 32,000
2004/01/22 410 413 409 413 51,000
2004/01/21 411 414 410 410 43,000
2004/01/20 413 415 412 415 36,000
2004/01/19 414 415 413 415 26,000
2004/01/16 409 415 409 415 28,000
2004/01/15 411 414 409 410 64,000
2004/01/14 409 417 409 414 82,000
2004/01/13 418 418 407 409 168,000
2004/01/09 421 421 417 418 65,000
2004/01/08 425 425 409 413 156,000
2004/01/07 415 425 414 415 68,000
2004/01/06 429 429 421 424 34,000
2004/01/05 431 431 418 427 34,000

このページの先頭へ