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
2024-05-23143145140141538,600141
2024-05-22146147140141832,700141
2024-05-21147152147147794,400147
2024-05-201411481411451,073,100145
2024-05-171451471411421,060,700142
2024-05-161511521351452,764,800145
2024-05-151691711651661,500,700166
2024-05-141651721641711,888,900171
2024-05-131611641581641,216,000164
2024-05-10158161158159596,200159
2024-05-09161161153159919,800159
2024-05-08160163158159669,400159
2024-05-071651651571621,994,100162
2024-05-021661731631652,172,100165
2024-05-011521711511694,419,100169
2024-04-301471551461552,464,200155
2024-04-261421451411451,219,400145
2024-04-251381441371441,135,200144
2024-04-24138140137139467,500139
2024-04-23137140137138581,200138
2024-04-22138140136136564,800136
2024-04-191381391331361,288,300136
2024-04-18138141137139549,700139
2024-04-17139140136137662,000137
2024-04-16142144139139680,700139
2024-04-15140143140143503,800143
2024-04-12142144140142806,800142
2024-04-11138141138140784,900140
2024-04-10138143138139697,300139
2024-04-09139140138138464,100138
2024-04-08140141138140717,100140
2024-04-05138140136139569,400139
2024-04-04139141136140756,800140
2024-04-03135139134136965,000136
2024-04-02138140137137695,200137
2024-04-011461461391391,434,800139
2024-03-29144146142146740,900146
2024-03-281451531441442,172,200144
2024-03-271441471431451,236,900145
2024-03-26143145142143678,200143
2024-03-25146148143144843,500144
2024-03-221431491431471,239,700147
2024-03-211441481421431,469,700143
2024-03-191341461341442,118,500144
2024-03-181291371291341,638,000134
2024-03-151341361261305,020,400130
2024-03-14135138135136844,600136
2024-03-131431431331342,233,900134
2024-03-121341441331431,652,400143
2024-03-111461481301363,939,200136
2024-03-081401561381495,721,300149
2024-03-071451481321384,821,000138
2024-03-061151341141334,731,600133
2024-03-05113116112116701,400116
2024-03-04115116113115725,900115
2024-03-01117117115115609,500115
2024-02-29116117115117425,900117
2024-02-28114116114115523,100115
2024-02-27113115113115478,000115
2024-02-26113114112113507,700113
2024-02-22115115113113486,400113
2024-02-21114115113113418,800113
2024-02-20116118114114530,500114
2024-02-19116118114116853,700116
2024-02-16116118116118553,000118
2024-02-15118120114114603,400114
2024-02-14120120117118641,000118
2024-02-131171201161201,094,800120
2024-02-09113116112116782,100116
2024-02-08114115112114443,100114
2024-02-07113116113114564,300114
2024-02-06113115112113400,600113
2024-02-05111114111112458,800112
2024-02-02113113111111845,200111
2024-02-01114114112113406,900113
2024-01-31113114112114519,100114
2024-01-30115115113113529,800113
2024-01-29115117115116280,900116
2024-01-26115116114114478,000114
2024-01-25116118115116397,100116
2024-01-24117118116116362,000116
2024-01-23117118117117365,100117
2024-01-22115117115117607,400117
2024-01-19116116112113670,700113
2024-01-181121171121151,025,500115
2024-01-17111113111111578,200111
2024-01-16113114111111318,600111
2024-01-15112114112113242,900113
2024-01-12113114111112518,700112
2024-01-11116116110112929,400112
2024-01-10115116114115433,900115
2024-01-09117118114116670,800116
2024-01-051161181151161,072,500116
2024-01-04112116110115702,900115

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