7238東証P貸借
業種 輸送用機器
曙ブレーキ工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 188 (24/07/03) | 102 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 188 (24/07/03) | 110 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 118 | 122 | 111 | 112 | -9 | -7.4 | 25,857,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,065 | 1,071 | 939 | 1,037 | +12 | +1.2 | 4,088,000 |
| 07/03 | 1,039 | 1,081 | 957 | 1,025 | -15 | -1.4 | 4,574,000 |
| 07/02 | 1,106 | 1,125 | 992 | 1,040 | -54 | -4.9 | 2,776,000 |
| 07/01 | 1,156 | 1,164 | 1,056 | 1,094 | -58 | -5.0 | 3,495,000 |
| 06/12 | 1,079 | 1,194 | 1,036 | 1,152 | +86 | +8.1 | 4,062,000 |
| 06/11 | 987 | 1,120 | 967 | 1,066 | +88 | +9.0 | 4,425,000 |
| 06/10 | 1,003 | 1,017 | 933 | 978 | -16 | -1.6 | 3,630,000 |
| 06/09 | 989 | 1,001 | 896 | 994 | +7 | +0.7 | 2,367,000 |
| 06/08 | 1,080 | 1,092 | 964 | 987 | -113 | -10.3 | 3,688,000 |
| 06/07 | 1,033 | 1,116 | 940 | 1,100 | +74 | +7.2 | 2,577,000 |
| 06/06 | 1,079 | 1,120 | 958 | 1,026 | -52 | -4.8 | 3,436,000 |
| 06/05 | 1,273 | 1,355 | 1,072 | 1,078 | -175 | -14.0 | 3,452,000 |
| 06/04 | 1,289 | 1,393 | 1,235 | 1,253 | -20 | -1.6 | 3,469,000 |
| 06/03 | 1,200 | 1,315 | 1,080 | 1,273 | +73 | +6.1 | 4,139,000 |
| 06/02 | 1,090 | 1,270 | 1,076 | 1,200 | +107 | +9.8 | 5,172,000 |
| 06/01 | 1,025 | 1,174 | 980 | 1,093 | +98 | +9.9 | 5,737,000 |
| 05/12 | 979 | 1,041 | 955 | 995 | +15 | +1.5 | 3,548,000 |
| 05/11 | 848 | 980 | 841 | 980 | +153 | +18.5 | 5,850,000 |
| 05/10 | 852 | 870 | 798 | 827 | +5 | +0.6 | 4,408,000 |
| 05/09 | 831 | 880 | 792 | 822 | -13 | -1.6 | 7,086,000 |
| 05/08 | 735 | 843 | 665 | 835 | +107 | +14.7 | 8,035,000 |
| 05/07 | 722 | 834 | 713 | 728 | +12 | +1.7 | 17,725,000 |
| 05/06 | 604 | 718 | 594 | 716 | +105 | +17.2 | 10,896,000 |
| 05/05 | 553 | 612 | 540 | 611 | +59 | +10.7 | 4,272,000 |
| 05/04 | 591 | 605 | 542 | 552 | -49 | -8.2 | 2,593,000 |
| 05/03 | 600 | 634 | 583 | 601 | +24 | +4.2 | 6,179,000 |
| 05/02 | 540 | 581 | 534 | 577 | +36 | +6.7 | 3,882,000 |
| 05/01 | 560 | 564 | 506 | 541 | -16 | -2.9 | 3,854,000 |
| 04/12 | 510 | 570 | 498 | 557 | +47 | +9.2 | 4,545,000 |
| 04/11 | 596 | 615 | 510 | 510 | -80 | -13.6 | 2,149,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
