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
2026/07/21 108 111 108 109 1,844,700
2026/07/17 110 111 105 107 3,334,000
2026/07/16 111 112 110 111 1,194,700
2026/07/15 111 112 109 111 1,152,900
2026/07/14 109 111 109 110 991,300
2026/07/13 111 113 108 110 1,247,600
2026/07/10 109 112 108 110 1,552,000
2026/07/09 107 108 106 107 1,898,000
2026/07/08 109 109 107 107 1,587,900
2026/07/07 113 113 109 109 1,087,800
2026/07/06 111 113 110 113 969,500
2026/07/03 110 111 108 111 932,700
2026/07/02 110 112 109 110 1,341,700
2026/07/01 108 110 107 108 1,049,100
2026/06/30 108 108 105 106 1,234,300
2026/06/29 110 110 106 108 1,112,100
2026/06/26 107 110 106 109 1,506,500
2026/06/25 109 109 106 107 1,280,000
2026/06/24 111 112 106 107 2,403,100
2026/06/23 113 113 109 110 1,522,100
2026/06/22 113 115 111 113 1,515,100
2026/06/19 113 114 110 112 1,794,800
2026/06/18 114 115 112 114 1,183,300
2026/06/17 114 117 112 114 1,210,900
2026/06/16 113 113 110 111 798,400
2026/06/15 112 114 111 113 1,439,100
2026/06/12 111 112 108 110 1,473,400
2026/06/11 111 112 107 108 2,355,300
2026/06/10 114 114 110 112 2,680,700
2026/06/09 115 118 114 115 2,178,000
2026/06/08 118 118 111 114 3,789,000
2026/06/05 117 120 117 120 1,329,300
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

このページの先頭へ