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
2024-04-26	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