7238 曙ブレーキ工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 115 | 117 | 115 | 115 | 821,400 | 115 |
| 2024-11-20 | 116 | 118 | 115 | 115 | 973,100 | 115 |
| 2024-11-19 | 116 | 118 | 114 | 114 | 955,900 | 114 |
| 2024-11-18 | 111 | 115 | 111 | 113 | 1,084,600 | 113 |
| 2024-11-15 | 113 | 114 | 111 | 113 | 1,508,000 | 113 |
| 2024-11-14 | 113 | 115 | 112 | 112 | 1,667,500 | 112 |
| 2024-11-13 | 115 | 117 | 114 | 114 | 1,207,900 | 114 |
| 2024-11-12 | 114 | 118 | 113 | 115 | 1,251,800 | 115 |
| 2024-11-11 | 115 | 117 | 113 | 114 | 1,108,100 | 114 |
| 2024-11-08 | 118 | 119 | 115 | 116 | 2,215,000 | 116 |
| 2024-11-07 | 121 | 122 | 118 | 120 | 1,034,000 | 120 |
| 2024-11-06 | 118 | 121 | 118 | 118 | 1,034,200 | 118 |
| 2024-11-05 | 119 | 119 | 116 | 118 | 1,186,100 | 118 |
| 2024-11-01 | 118 | 120 | 117 | 118 | 1,211,000 | 118 |
| 2024-10-31 | 120 | 121 | 118 | 121 | 940,400 | 121 |
| 2024-10-30 | 122 | 122 | 120 | 120 | 1,099,600 | 120 |
| 2024-10-29 | 122 | 124 | 121 | 122 | 1,086,200 | 122 |
| 2024-10-28 | 117 | 122 | 117 | 121 | 1,432,400 | 121 |
| 2024-10-25 | 119 | 121 | 117 | 118 | 1,052,400 | 118 |
| 2024-10-24 | 120 | 121 | 118 | 120 | 1,156,300 | 120 |
| 2024-10-23 | 121 | 124 | 120 | 121 | 1,046,400 | 121 |
| 2024-10-22 | 123 | 124 | 120 | 121 | 1,315,500 | 121 |
| 2024-10-21 | 123 | 125 | 122 | 123 | 654,200 | 123 |
| 2024-10-18 | 125 | 125 | 123 | 123 | 558,900 | 123 |
| 2024-10-17 | 124 | 125 | 123 | 125 | 562,100 | 125 |
| 2024-10-16 | 125 | 127 | 124 | 124 | 656,400 | 124 |
| 2024-10-15 | 125 | 127 | 124 | 127 | 770,900 | 127 |
| 2024-10-11 | 125 | 126 | 123 | 124 | 789,500 | 124 |
| 2024-10-10 | 126 | 126 | 124 | 126 | 703,100 | 126 |
| 2024-10-09 | 125 | 127 | 124 | 125 | 854,000 | 125 |
| 2024-10-08 | 128 | 128 | 124 | 127 | 1,481,900 | 127 |
| 2024-10-07 | 131 | 132 | 127 | 128 | 714,400 | 128 |
| 2024-10-04 | 128 | 130 | 127 | 130 | 585,800 | 130 |
| 2024-10-03 | 129 | 130 | 127 | 127 | 648,000 | 127 |
| 2024-10-02 | 128 | 129 | 125 | 126 | 1,021,700 | 126 |
| 2024-10-01 | 129 | 130 | 127 | 128 | 646,800 | 128 |
| 2024-09-30 | 129 | 133 | 127 | 128 | 1,075,400 | 128 |
| 2024-09-27 | 133 | 135 | 131 | 134 | 678,000 | 134 |
| 2024-09-26 | 130 | 133 | 128 | 133 | 1,272,800 | 133 |
| 2024-09-25 | 129 | 130 | 128 | 130 | 446,200 | 130 |
| 2024-09-24 | 132 | 132 | 129 | 129 | 764,300 | 129 |
| 2024-09-20 | 133 | 134 | 132 | 132 | 478,400 | 132 |
| 2024-09-19 | 130 | 132 | 128 | 131 | 771,200 | 131 |
| 2024-09-18 | 128 | 129 | 126 | 128 | 710,200 | 128 |
| 2024-09-17 | 126 | 128 | 125 | 127 | 620,900 | 127 |
| 2024-09-13 | 125 | 128 | 124 | 125 | 1,161,100 | 125 |
| 2024-09-12 | 128 | 129 | 125 | 127 | 754,000 | 127 |
| 2024-09-11 | 128 | 128 | 123 | 125 | 1,370,500 | 125 |
| 2024-09-10 | 130 | 131 | 128 | 130 | 549,500 | 130 |
| 2024-09-09 | 126 | 131 | 125 | 129 | 1,027,400 | 129 |
| 2024-09-06 | 134 | 136 | 130 | 131 | 907,000 | 131 |
| 2024-09-05 | 133 | 137 | 133 | 136 | 843,700 | 136 |
| 2024-09-04 | 136 | 138 | 134 | 135 | 1,638,100 | 135 |
| 2024-09-03 | 140 | 141 | 139 | 140 | 350,400 | 140 |
| 2024-09-02 | 144 | 144 | 139 | 140 | 711,400 | 140 |
| 2024-08-30 | 144 | 144 | 141 | 143 | 533,800 | 143 |
| 2024-08-29 | 140 | 144 | 138 | 144 | 1,039,500 | 144 |
| 2024-08-28 | 143 | 143 | 138 | 140 | 858,600 | 140 |
| 2024-08-27 | 139 | 144 | 138 | 144 | 1,035,800 | 144 |
| 2024-08-26 | 138 | 140 | 136 | 139 | 619,800 | 139 |
| 2024-08-23 | 139 | 139 | 137 | 138 | 482,500 | 138 |
| 2024-08-22 | 138 | 139 | 136 | 139 | 416,800 | 139 |
| 2024-08-21 | 138 | 140 | 137 | 139 | 367,000 | 139 |
| 2024-08-20 | 139 | 141 | 138 | 140 | 482,500 | 140 |
| 2024-08-19 | 140 | 142 | 136 | 137 | 1,044,700 | 137 |
| 2024-08-16 | 138 | 141 | 135 | 141 | 1,116,100 | 141 |
| 2024-08-15 | 133 | 134 | 131 | 133 | 574,900 | 133 |
| 2024-08-14 | 132 | 134 | 130 | 133 | 739,500 | 133 |
| 2024-08-13 | 127 | 134 | 126 | 134 | 1,341,300 | 134 |
| 2024-08-09 | 125 | 130 | 121 | 123 | 2,591,200 | 123 |
| 2024-08-08 | 130 | 135 | 128 | 130 | 1,003,500 | 130 |
| 2024-08-07 | 128 | 135 | 126 | 131 | 1,080,000 | 131 |
| 2024-08-06 | 128 | 134 | 127 | 132 | 1,435,100 | 132 |
| 2024-08-05 | 125 | 128 | 116 | 118 | 3,369,000 | 118 |
| 2024-08-02 | 142 | 142 | 135 | 135 | 2,110,900 | 135 |
| 2024-08-01 | 150 | 150 | 144 | 146 | 1,716,800 | 146 |
| 2024-07-31 | 148 | 153 | 147 | 153 | 897,700 | 153 |
| 2024-07-30 | 153 | 153 | 148 | 150 | 926,300 | 150 |
| 2024-07-29 | 150 | 153 | 149 | 153 | 710,900 | 153 |
| 2024-07-26 | 154 | 155 | 148 | 148 | 1,543,800 | 148 |
| 2024-07-25 | 155 | 158 | 153 | 154 | 1,459,100 | 154 |
| 2024-07-24 | 157 | 160 | 156 | 158 | 641,900 | 158 |
| 2024-07-23 | 157 | 161 | 157 | 158 | 646,200 | 158 |
| 2024-07-22 | 159 | 162 | 155 | 156 | 971,200 | 156 |
| 2024-07-19 | 162 | 163 | 158 | 159 | 1,715,200 | 159 |
| 2024-07-18 | 165 | 166 | 162 | 162 | 1,117,800 | 162 |
| 2024-07-17 | 165 | 169 | 165 | 166 | 775,300 | 166 |
| 2024-07-16 | 170 | 170 | 163 | 165 | 961,200 | 165 |
| 2024-07-12 | 166 | 173 | 164 | 170 | 1,133,200 | 170 |
| 2024-07-11 | 164 | 169 | 164 | 168 | 947,300 | 168 |
| 2024-07-10 | 165 | 167 | 161 | 162 | 1,138,000 | 162 |
| 2024-07-09 | 167 | 171 | 163 | 165 | 1,191,400 | 165 |
| 2024-07-08 | 172 | 173 | 166 | 167 | 1,059,400 | 167 |
| 2024-07-05 | 172 | 175 | 170 | 173 | 1,146,500 | 173 |
| 2024-07-04 | 180 | 181 | 171 | 174 | 2,382,300 | 174 |
| 2024-07-03 | 178 | 188 | 178 | 181 | 4,456,200 | 181 |
| 2024-07-02 | 171 | 179 | 171 | 178 | 1,611,800 | 178 |
| 2024-07-01 | 172 | 175 | 168 | 174 | 1,259,300 | 174 |
| 2024-06-28 | 172 | 175 | 168 | 171 | 2,090,200 | 171 |
| 2024-06-27 | 170 | 185 | 170 | 173 | 5,194,000 | 173 |
| 2024-06-26 | 166 | 173 | 165 | 169 | 2,587,900 | 169 |
| 2024-06-25 | 159 | 169 | 157 | 164 | 2,559,200 | 164 |
| 2024-06-24 | 159 | 163 | 156 | 157 | 1,790,600 | 157 |
| 2024-06-21 | 163 | 166 | 159 | 159 | 3,086,100 | 159 |
| 2024-06-20 | 176 | 176 | 166 | 166 | 3,839,700 | 166 |
| 2024-06-19 | 174 | 185 | 172 | 178 | 8,257,500 | 178 |
| 2024-06-18 | 153 | 182 | 152 | 178 | 13,456,900 | 178 |
| 2024-06-17 | 151 | 157 | 144 | 156 | 10,015,700 | 156 |
| 2024-06-14 | 126 | 130 | 124 | 126 | 1,453,300 | 126 |
| 2024-06-13 | 130 | 130 | 126 | 126 | 960,700 | 126 |
| 2024-06-12 | 129 | 133 | 128 | 128 | 1,009,000 | 128 |
| 2024-06-11 | 133 | 134 | 130 | 130 | 1,050,600 | 130 |
| 2024-06-10 | 133 | 135 | 133 | 135 | 580,600 | 135 |
| 2024-06-07 | 135 | 136 | 133 | 133 | 739,400 | 133 |
| 2024-06-06 | 139 | 140 | 135 | 136 | 755,200 | 136 |
| 2024-06-05 | 140 | 141 | 139 | 139 | 696,900 | 139 |
| 2024-06-04 | 141 | 144 | 140 | 142 | 533,100 | 142 |
| 2024-06-03 | 143 | 145 | 140 | 142 | 655,400 | 142 |
| 2024-05-31 | 137 | 144 | 136 | 143 | 791,600 | 143 |
| 2024-05-30 | 136 | 138 | 133 | 135 | 1,100,000 | 135 |
| 2024-05-29 | 142 | 143 | 137 | 137 | 646,800 | 137 |
| 2024-05-28 | 139 | 145 | 139 | 141 | 650,300 | 141 |
| 2024-05-27 | 140 | 144 | 138 | 139 | 639,300 | 139 |
| 2024-05-24 | 140 | 142 | 138 | 141 | 466,000 | 141 |
| 2024-05-23 | 143 | 145 | 140 | 141 | 538,600 | 141 |
| 2024-05-22 | 146 | 147 | 140 | 141 | 832,700 | 141 |
| 2024-05-21 | 147 | 152 | 147 | 147 | 794,400 | 147 |
| 2024-05-20 | 141 | 148 | 141 | 145 | 1,073,100 | 145 |
| 2024-05-17 | 145 | 147 | 141 | 142 | 1,060,700 | 142 |
| 2024-05-16 | 151 | 152 | 135 | 145 | 2,764,800 | 145 |
| 2024-05-15 | 169 | 171 | 165 | 166 | 1,500,700 | 166 |
| 2024-05-14 | 165 | 172 | 164 | 171 | 1,888,900 | 171 |
| 2024-05-13 | 161 | 164 | 158 | 164 | 1,216,000 | 164 |
| 2024-05-10 | 158 | 161 | 158 | 159 | 596,200 | 159 |
| 2024-05-09 | 161 | 161 | 153 | 159 | 919,800 | 159 |
| 2024-05-08 | 160 | 163 | 158 | 159 | 669,400 | 159 |
| 2024-05-07 | 165 | 165 | 157 | 162 | 1,994,100 | 162 |
| 2024-05-02 | 166 | 173 | 163 | 165 | 2,172,100 | 165 |
| 2024-05-01 | 152 | 171 | 151 | 169 | 4,419,100 | 169 |
| 2024-04-30 | 147 | 155 | 146 | 155 | 2,464,200 | 155 |
| 2024-04-26 | 142 | 145 | 141 | 145 | 1,219,400 | 145 |
| 2024-04-25 | 138 | 144 | 137 | 144 | 1,135,200 | 144 |
| 2024-04-24 | 138 | 140 | 137 | 139 | 467,500 | 139 |
| 2024-04-23 | 137 | 140 | 137 | 138 | 581,200 | 138 |
| 2024-04-22 | 138 | 140 | 136 | 136 | 564,800 | 136 |
| 2024-04-19 | 138 | 139 | 133 | 136 | 1,288,300 | 136 |
| 2024-04-18 | 138 | 141 | 137 | 139 | 549,700 | 139 |
| 2024-04-17 | 139 | 140 | 136 | 137 | 662,000 | 137 |
| 2024-04-16 | 142 | 144 | 139 | 139 | 680,700 | 139 |
| 2024-04-15 | 140 | 143 | 140 | 143 | 503,800 | 143 |
| 2024-04-12 | 142 | 144 | 140 | 142 | 806,800 | 142 |
| 2024-04-11 | 138 | 141 | 138 | 140 | 784,900 | 140 |
| 2024-04-10 | 138 | 143 | 138 | 139 | 697,300 | 139 |
| 2024-04-09 | 139 | 140 | 138 | 138 | 464,100 | 138 |
| 2024-04-08 | 140 | 141 | 138 | 140 | 717,100 | 140 |
| 2024-04-05 | 138 | 140 | 136 | 139 | 569,400 | 139 |
| 2024-04-04 | 139 | 141 | 136 | 140 | 756,800 | 140 |
| 2024-04-03 | 135 | 139 | 134 | 136 | 965,000 | 136 |
| 2024-04-02 | 138 | 140 | 137 | 137 | 695,200 | 137 |
| 2024-04-01 | 146 | 146 | 139 | 139 | 1,434,800 | 139 |
| 2024-03-29 | 144 | 146 | 142 | 146 | 740,900 | 146 |
| 2024-03-28 | 145 | 153 | 144 | 144 | 2,172,200 | 144 |
| 2024-03-27 | 144 | 147 | 143 | 145 | 1,236,900 | 145 |
| 2024-03-26 | 143 | 145 | 142 | 143 | 678,200 | 143 |
| 2024-03-25 | 146 | 148 | 143 | 144 | 843,500 | 144 |
| 2024-03-22 | 143 | 149 | 143 | 147 | 1,239,700 | 147 |
| 2024-03-21 | 144 | 148 | 142 | 143 | 1,469,700 | 143 |
| 2024-03-19 | 134 | 146 | 134 | 144 | 2,118,500 | 144 |
| 2024-03-18 | 129 | 137 | 129 | 134 | 1,638,000 | 134 |
| 2024-03-15 | 134 | 136 | 126 | 130 | 5,020,400 | 130 |
| 2024-03-14 | 135 | 138 | 135 | 136 | 844,600 | 136 |
| 2024-03-13 | 143 | 143 | 133 | 134 | 2,233,900 | 134 |
| 2024-03-12 | 134 | 144 | 133 | 143 | 1,652,400 | 143 |
| 2024-03-11 | 146 | 148 | 130 | 136 | 3,939,200 | 136 |
| 2024-03-08 | 140 | 156 | 138 | 149 | 5,721,300 | 149 |
| 2024-03-07 | 145 | 148 | 132 | 138 | 4,821,000 | 138 |
| 2024-03-06 | 115 | 134 | 114 | 133 | 4,731,600 | 133 |
| 2024-03-05 | 113 | 116 | 112 | 116 | 701,400 | 116 |
| 2024-03-04 | 115 | 116 | 113 | 115 | 725,900 | 115 |
| 2024-03-01 | 117 | 117 | 115 | 115 | 609,500 | 115 |
| 2024-02-29 | 116 | 117 | 115 | 117 | 425,900 | 117 |
| 2024-02-28 | 114 | 116 | 114 | 115 | 523,100 | 115 |
| 2024-02-27 | 113 | 115 | 113 | 115 | 478,000 | 115 |
| 2024-02-26 | 113 | 114 | 112 | 113 | 507,700 | 113 |
| 2024-02-22 | 115 | 115 | 113 | 113 | 486,400 | 113 |
| 2024-02-21 | 114 | 115 | 113 | 113 | 418,800 | 113 |
| 2024-02-20 | 116 | 118 | 114 | 114 | 530,500 | 114 |
| 2024-02-19 | 116 | 118 | 114 | 116 | 853,700 | 116 |
| 2024-02-16 | 116 | 118 | 116 | 118 | 553,000 | 118 |
| 2024-02-15 | 118 | 120 | 114 | 114 | 603,400 | 114 |
| 2024-02-14 | 120 | 120 | 117 | 118 | 641,000 | 118 |
| 2024-02-13 | 117 | 120 | 116 | 120 | 1,094,800 | 120 |
| 2024-02-09 | 113 | 116 | 112 | 116 | 782,100 | 116 |
| 2024-02-08 | 114 | 115 | 112 | 114 | 443,100 | 114 |
| 2024-02-07 | 113 | 116 | 113 | 114 | 564,300 | 114 |
| 2024-02-06 | 113 | 115 | 112 | 113 | 400,600 | 113 |
| 2024-02-05 | 111 | 114 | 111 | 112 | 458,800 | 112 |
| 2024-02-02 | 113 | 113 | 111 | 111 | 845,200 | 111 |
| 2024-02-01 | 114 | 114 | 112 | 113 | 406,900 | 113 |
| 2024-01-31 | 113 | 114 | 112 | 114 | 519,100 | 114 |
| 2024-01-30 | 115 | 115 | 113 | 113 | 529,800 | 113 |
| 2024-01-29 | 115 | 117 | 115 | 116 | 280,900 | 116 |
| 2024-01-26 | 115 | 116 | 114 | 114 | 478,000 | 114 |
| 2024-01-25 | 116 | 118 | 115 | 116 | 397,100 | 116 |
| 2024-01-24 | 117 | 118 | 116 | 116 | 362,000 | 116 |
| 2024-01-23 | 117 | 118 | 117 | 117 | 365,100 | 117 |
| 2024-01-22 | 115 | 117 | 115 | 117 | 607,400 | 117 |
| 2024-01-19 | 116 | 116 | 112 | 113 | 670,700 | 113 |
| 2024-01-18 | 112 | 117 | 112 | 115 | 1,025,500 | 115 |
| 2024-01-17 | 111 | 113 | 111 | 111 | 578,200 | 111 |
| 2024-01-16 | 113 | 114 | 111 | 111 | 318,600 | 111 |
| 2024-01-15 | 112 | 114 | 112 | 113 | 242,900 | 113 |
| 2024-01-12 | 113 | 114 | 111 | 112 | 518,700 | 112 |
| 2024-01-11 | 116 | 116 | 110 | 112 | 929,400 | 112 |
| 2024-01-10 | 115 | 116 | 114 | 115 | 433,900 | 115 |
| 2024-01-09 | 117 | 118 | 114 | 116 | 670,800 | 116 |
| 2024-01-05 | 116 | 118 | 115 | 116 | 1,072,500 | 116 |
| 2024-01-04 | 112 | 116 | 110 | 115 | 702,900 | 115 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.15株 [1983-03-28]1株→1.1株
