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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 125 | 127 | 124 | 127 | 770,900 |
| 2024/10/11 | 125 | 126 | 123 | 124 | 789,500 |
| 2024/10/10 | 126 | 126 | 124 | 126 | 703,100 |
| 2024/10/09 | 125 | 127 | 124 | 125 | 854,000 |
| 2024/10/08 | 128 | 128 | 124 | 127 | 1,481,900 |
| 2024/10/07 | 131 | 132 | 127 | 128 | 714,400 |
| 2024/10/04 | 128 | 130 | 127 | 130 | 585,800 |
| 2024/10/03 | 129 | 130 | 127 | 127 | 648,000 |
| 2024/10/02 | 128 | 129 | 125 | 126 | 1,021,700 |
| 2024/10/01 | 129 | 130 | 127 | 128 | 646,800 |
| 2024/09/30 | 129 | 133 | 127 | 128 | 1,075,400 |
| 2024/09/27 | 133 | 135 | 131 | 134 | 678,000 |
| 2024/09/26 | 130 | 133 | 128 | 133 | 1,272,800 |
| 2024/09/25 | 129 | 130 | 128 | 130 | 446,200 |
| 2024/09/24 | 132 | 132 | 129 | 129 | 764,300 |
| 2024/09/20 | 133 | 134 | 132 | 132 | 478,400 |
| 2024/09/19 | 130 | 132 | 128 | 131 | 771,200 |
| 2024/09/18 | 128 | 129 | 126 | 128 | 710,200 |
| 2024/09/17 | 126 | 128 | 125 | 127 | 620,900 |
| 2024/09/13 | 125 | 128 | 124 | 125 | 1,161,100 |
| 2024/09/12 | 128 | 129 | 125 | 127 | 754,000 |
| 2024/09/11 | 128 | 128 | 123 | 125 | 1,370,500 |
| 2024/09/10 | 130 | 131 | 128 | 130 | 549,500 |
| 2024/09/09 | 126 | 131 | 125 | 129 | 1,027,400 |
| 2024/09/06 | 134 | 136 | 130 | 131 | 907,000 |
| 2024/09/05 | 133 | 137 | 133 | 136 | 843,700 |
| 2024/09/04 | 136 | 138 | 134 | 135 | 1,638,100 |
| 2024/09/03 | 140 | 141 | 139 | 140 | 350,400 |
| 2024/09/02 | 144 | 144 | 139 | 140 | 711,400 |
| 2024/08/30 | 144 | 144 | 141 | 143 | 533,800 |
| 2024/08/29 | 140 | 144 | 138 | 144 | 1,039,500 |
| 2024/08/28 | 143 | 143 | 138 | 140 | 858,600 |
| 2024/08/27 | 139 | 144 | 138 | 144 | 1,035,800 |
| 2024/08/26 | 138 | 140 | 136 | 139 | 619,800 |
| 2024/08/23 | 139 | 139 | 137 | 138 | 482,500 |
| 2024/08/22 | 138 | 139 | 136 | 139 | 416,800 |
| 2024/08/21 | 138 | 140 | 137 | 139 | 367,000 |
| 2024/08/20 | 139 | 141 | 138 | 140 | 482,500 |
| 2024/08/19 | 140 | 142 | 136 | 137 | 1,044,700 |
| 2024/08/16 | 138 | 141 | 135 | 141 | 1,116,100 |
| 2024/08/15 | 133 | 134 | 131 | 133 | 574,900 |
| 2024/08/14 | 132 | 134 | 130 | 133 | 739,500 |
| 2024/08/13 | 127 | 134 | 126 | 134 | 1,341,300 |
| 2024/08/09 | 125 | 130 | 121 | 123 | 2,591,200 |
| 2024/08/08 | 130 | 135 | 128 | 130 | 1,003,500 |
| 2024/08/07 | 128 | 135 | 126 | 131 | 1,080,000 |
| 2024/08/06 | 128 | 134 | 127 | 132 | 1,435,100 |
| 2024/08/05 | 125 | 128 | 116 | 118 | 3,369,000 |
| 2024/08/02 | 142 | 142 | 135 | 135 | 2,110,900 |
| 2024/08/01 | 150 | 150 | 144 | 146 | 1,716,800 |
| 2024/07/31 | 148 | 153 | 147 | 153 | 897,700 |
| 2024/07/30 | 153 | 153 | 148 | 150 | 926,300 |
| 2024/07/29 | 150 | 153 | 149 | 153 | 710,900 |
| 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 |