7238 曙ブレーキ工業(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-08	111	113	111	111	797,300	111
2025-12-05	111	113	111	111	1,428,800	111
2025-12-04	110	112	109	112	1,193,900	112
2025-12-03	112	112	108	109	2,569,700	109
2025-12-02	114	114	111	112	1,051,400	112
2025-12-01	116	116	113	113	1,174,000	113
2025-11-28	113	117	113	116	1,882,000	116
2025-11-27	113	114	112	113	1,083,000	113
2025-11-26	111	113	110	113	1,481,200	113
2025-11-25	112	113	110	111	1,002,800	111
2025-11-21	108	111	108	111	1,138,400	111
2025-11-20	109	111	107	109	1,535,300	109
2025-11-19	112	112	107	107	2,446,800	107
2025-11-18	114	114	111	111	1,768,300	111
2025-11-17	115	117	112	113	2,155,800	113
2025-11-14	116	119	114	114	1,927,100	114
2025-11-13	119	120	117	120	1,251,400	120
2025-11-12	116	119	115	119	1,478,400	119
2025-11-11	116	116	114	116	1,114,600	116
2025-11-10	118	118	114	115	1,116,600	115
2025-11-07	113	115	113	114	955,000	114
2025-11-06	116	116	114	114	821,600	114
2025-11-05	115	116	112	115	1,549,200	115
2025-11-04	116	118	115	117	1,157,500	117
2025-10-31	117	118	114	115	1,277,300	115
2025-10-30	116	118	115	116	949,500	116
2025-10-29	118	118	115	116	977,400	116
2025-10-28	119	120	117	117	1,347,600	117
2025-10-27	121	121	119	121	1,463,700	121
2025-10-24	122	123	119	120	1,444,300	120
2025-10-23	120	125	120	124	1,357,100	124
2025-10-22	118	123	118	123	1,748,800	123
2025-10-21	118	123	117	119	2,257,800	119
2025-10-20	116	118	115	118	1,656,100	118
2025-10-17	115	117	114	115	1,247,000	115
2025-10-16	114	116	113	115	1,606,900	115
2025-10-15	113	113	111	113	979,300	113
2025-10-14	112	113	110	110	1,844,600	110
2025-10-10	118	118	112	113	1,616,800	113
2025-10-09	117	119	117	118	1,402,800	118
2025-10-08	117	120	117	119	1,807,000	119
2025-10-07	119	120	117	117	1,467,300	117
2025-10-06	120	122	117	118	1,538,900	118
2025-10-03	112	117	112	115	1,591,600	115
2025-10-02	111	112	110	110	1,420,100	110
2025-10-01	115	115	110	110	1,267,600	110
2025-09-30	116	117	114	115	1,065,000	115
2025-09-29	117	120	115	117	1,145,200	117
2025-09-26	115	117	115	117	889,800	117
2025-09-25	113	116	113	115	1,098,600	115
2025-09-24	112	113	110	111	1,247,200	111
2025-09-22	112	113	111	112	852,700	112
2025-09-19	113	115	111	112	1,381,700	112
2025-09-18	115	115	112	112	1,243,700	112
2025-09-17	114	115	111	112	1,141,200	112
2025-09-16	112	115	111	115	1,093,900	115
2025-09-12	116	117	111	112	1,451,200	112
2025-09-11	118	119	115	115	1,160,800	115
2025-09-10	123	123	117	118	1,254,800	118
2025-09-09	122	125	121	122	1,579,000	122
2025-09-08	126	127	121	121	1,939,500	121
2025-09-05	123	126	121	126	2,413,000	126
2025-09-04	120	123	118	122	2,753,800	122
2025-09-03	113	117	113	117	1,679,800	117
2025-09-02	114	115	112	112	844,700	112
2025-09-01	114	114	112	112	729,500	112
2025-08-29	114	116	113	114	830,800	114
2025-08-28	113	114	112	114	567,700	114
2025-08-27	113	114	112	112	548,800	112
2025-08-26	114	116	112	114	1,057,500	114
2025-08-25	115	116	113	114	989,200	114
2025-08-22	111	114	110	114	1,277,100	114
2025-08-21	113	113	110	110	779,500	110
2025-08-20	113	113	110	112	1,166,700	112
2025-08-19	111	113	111	113	989,400	113
2025-08-18	112	113	111	111	680,500	111
2025-08-15	110	113	110	112	1,326,200	112
2025-08-14	111	113	109	109	1,283,700	109
2025-08-13	111	112	108	111	1,745,500	111
2025-08-12	107	110	107	109	1,684,700	109
2025-08-08	104	109	104	106	2,493,700	106
2025-08-07	102	106	101	106	1,995,900	106
2025-08-06	105	106	100	102	3,623,700	102
2025-08-05	105	106	104	104	1,147,800	104
2025-08-04	104	105	103	105	788,300	105
2025-08-01	106	106	104	106	1,377,200	106
2025-07-31	107	107	104	106	1,439,300	106
2025-07-30	105	107	105	107	694,400	107
2025-07-29	105	107	103	105	1,697,000	105
2025-07-28	106	107	104	106	1,275,200	106
2025-07-25	106	108	105	105	1,648,900	105
2025-07-24	106	115	106	107	6,212,300	107
2025-07-23	102	116	102	106	13,013,200	106
2025-07-22	101	102	100	100	567,000	100
2025-07-18	104	104	101	101	609,700	101
2025-07-17	102	104	102	104	537,600	104
2025-07-16	105	106	103	103	768,000	103
2025-07-15	108	108	106	106	397,200	106
2025-07-14	108	109	107	108	787,700	108
2025-07-11	107	108	106	107	755,600	107
2025-07-10	107	107	105	106	558,900	106
2025-07-09	107	108	106	106	542,900	106
2025-07-08	105	107	104	105	642,700	105
2025-07-07	108	108	104	105	900,600	105
2025-07-04	110	112	107	108	1,070,100	108
2025-07-03	104	111	104	110	3,381,600	110
2025-07-02	102	103	101	101	556,700	101
2025-07-01	103	104	102	102	306,800	102
2025-06-30	104	105	102	104	852,700	104
2025-06-27	102	104	101	103	885,300	103
2025-06-26	100	102	100	101	504,500	101
2025-06-25	101	101	99	100	560,700	100
2025-06-24	102	102	100	100	542,300	100
2025-06-23	100	101	99	101	496,600	101
2025-06-20	101	102	100	101	637,400	101
2025-06-19	102	103	100	102	611,000	102
2025-06-18	100	103	99	101	1,059,200	101
2025-06-17	102	102	100	100	441,900	100
2025-06-16	102	103	99	102	1,498,800	102
2025-06-13	103	103	101	103	895,200	103
2025-06-12	104	105	103	103	329,700	103
2025-06-11	104	105	103	103	868,700	103
2025-06-10	104	105	101	102	969,400	102
2025-06-09	103	104	101	103	659,900	103
2025-06-06	99	103	99	103	994,100	103
2025-06-05	102	103	99	99	674,600	99
2025-06-04	102	103	101	102	534,400	102
2025-06-03	101	102	99	102	914,900	102
2025-06-02	102	102	100	102	546,700	102
2025-05-30	101	104	101	102	665,500	102
2025-05-29	101	103	100	101	834,200	101
2025-05-28	102	102	99	101	740,000	101
2025-05-27	99	101	99	100	605,700	100
2025-05-26	98	99	98	99	323,500	99
2025-05-23	97	99	96	97	1,166,400	97
2025-05-22	97	98	96	96	603,700	96
2025-05-21	97	99	96	97	753,900	97
2025-05-20	96	98	95	96	1,216,200	96
2025-05-19	98	99	95	97	1,696,400	97
2025-05-16	101	101	99	99	548,200	99
2025-05-15	100	102	99	101	808,200	101
2025-05-14	102	102	100	102	677,000	102
2025-05-13	105	107	103	103	914,500	103
2025-05-12	103	105	102	104	494,100	104
2025-05-09	102	104	102	102	1,046,900	102
2025-05-08	101	102	100	102	719,200	102
2025-05-07	102	103	100	101	598,300	101
2025-05-02	103	104	101	102	559,400	102
2025-05-01	103	104	101	102	824,000	102
2025-04-30	104	105	101	103	882,400	103
2025-04-28	103	106	102	103	1,304,800	103
2025-04-25	100	103	99	103	693,300	103
2025-04-24	102	103	99	101	928,800	101
2025-04-23	101	103	100	101	783,600	101
2025-04-22	99	101	97	100	775,800	100
2025-04-21	99	101	98	99	1,069,400	99
2025-04-18	92	99	92	98	2,141,500	98
2025-04-17	89	91	88	90	770,800	90
2025-04-16	93	94	88	89	2,331,000	89
2025-04-15	96	100	88	92	4,579,300	92
2025-04-14	95	96	93	94	1,296,000	94
2025-04-11	90	94	89	94	1,307,600	94
2025-04-10	98	98	92	93	1,994,100	93
2025-04-09	90	90	84	88	2,343,500	88
2025-04-08	88	95	88	93	1,784,200	93
2025-04-07	83	87	82	83	3,632,000	83
2025-04-04	98	106	87	95	10,553,600	95
2025-04-03	102	104	100	102	2,349,900	102
2025-04-02	107	107	105	105	880,100	105
2025-04-01	109	109	106	107	1,185,200	107
2025-03-31	111	111	107	107	1,588,500	107
2025-03-28	115	115	111	112	1,432,700	112
2025-03-27	117	118	113	116	1,422,300	116
2025-03-26	118	120	117	118	813,300	118
2025-03-25	117	118	116	118	875,400	118
2025-03-24	119	119	115	116	993,100	116
2025-03-21	120	121	118	119	991,800	119
2025-03-19	121	122	120	120	748,800	120
2025-03-18	120	125	120	121	1,901,200	121
2025-03-17	119	120	118	118	628,500	118
2025-03-14	120	121	118	118	1,111,100	118
2025-03-13	120	122	119	121	1,347,400	121
2025-03-12	119	121	119	120	846,200	120
2025-03-11	118	120	116	119	1,296,800	119
2025-03-10	118	120	117	120	1,032,700	120
2025-03-07	116	118	114	117	814,900	117
2025-03-06	118	121	116	118	1,669,700	118
2025-03-05	114	119	113	116	2,313,000	116
2025-03-04	112	114	111	114	1,445,900	114
2025-03-03	115	116	112	114	956,200	114
2025-02-28	116	116	111	113	1,783,000	113
2025-02-27	114	119	114	117	1,095,000	117
2025-02-26	114	115	111	113	1,274,100	113
2025-02-25	115	117	114	115	444,000	115
2025-02-21	116	118	115	116	710,600	116
2025-02-20	118	119	116	118	895,500	118
2025-02-19	118	124	118	120	1,345,100	120
2025-02-18	115	118	113	117	1,215,000	117
2025-02-17	117	117	114	114	751,400	114
2025-02-14	116	121	114	115	1,962,100	115
2025-02-13	115	116	113	116	990,000	116
2025-02-12	116	116	112	114	1,354,300	114
2025-02-10	113	117	113	115	1,228,500	115
2025-02-07	111	114	111	114	946,900	114
2025-02-06	113	114	111	111	1,088,200	111
2025-02-05	111	117	111	114	1,374,900	114
2025-02-04	108	113	107	110	1,442,100	110
2025-02-03	111	111	107	107	1,897,700	107
2025-01-31	114	114	112	113	621,200	113
2025-01-30	112	114	111	114	741,800	114
2025-01-29	114	114	112	113	1,095,900	113
2025-01-28	113	115	113	114	1,083,100	114
2025-01-27	111	115	111	113	1,229,600	113
2025-01-24	110	113	109	110	951,000	110
2025-01-23	112	112	110	110	495,400	110
2025-01-22	111	112	110	112	835,700	112
2025-01-21	109	111	108	111	1,116,900	111
2025-01-20	105	109	104	108	1,097,000	108
2025-01-17	104	105	102	103	1,772,500	103
2025-01-16	109	109	105	105	1,592,000	105
2025-01-15	109	110	108	109	1,043,500	109
2025-01-14	110	110	107	108	1,554,600	108
2025-01-10	113	114	111	111	1,388,400	111
2025-01-09	115	115	112	113	909,100	113
2025-01-08	114	117	114	114	1,337,400	114
2025-01-07	114	115	113	115	1,128,200	115
2025-01-06	116	116	112	113	1,273,600	113

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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日