KabuInsight

曙ブレーキ工業

7238
プライム/輸送用機器/AKEBONO BRAKE INDUSTRY CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13124.0126.0123.0123.0-5.0-3.91%1,637,700
2026-03-12130.0132.0125.0128.0-5.0-3.76%1,897,600
2026-03-11133.0137.0133.0133.0+1.0+0.76%1,841,300
2026-03-10129.0133.0128.0132.0+6.0+4.76%1,241,200
2026-03-09127.0128.0120.0126.0-9.0-6.67%2,943,900
2026-03-06135.0139.0133.0135.0-1.0-0.74%2,232,000
2026-03-05136.0142.0134.0136.0+5.0+3.82%2,544,400
2026-03-04135.0136.0128.0131.0-8.0-5.76%4,213,200
2026-03-03147.0147.0139.0139.0-7.0-4.79%2,383,000
2026-03-02145.0147.0141.0146.0-3.0-2.01%2,142,700
2026-02-27142.0151.0140.0149.0+8.0+5.67%2,046,700
2026-02-26144.0145.0140.0141.0-4.0-2.76%1,885,100
2026-02-25146.0150.0144.0145.0+1.0+0.69%1,730,800
2026-02-24144.0145.0140.0144.0+2.0+1.41%1,594,500
2026-02-20151.0151.0142.0142.0-13.0-8.39%3,113,700
2026-02-19147.0155.0145.0155.0+8.0+5.44%2,581,000
2026-02-18151.0152.0145.0147.0-5.0-3.29%2,548,900
2026-02-17149.0162.0148.0152.0+1.0+0.66%3,895,800
2026-02-16163.0165.0148.0151.0-10.0-6.21%3,823,700
2026-02-13175.0183.0158.0161.0-15.0-8.52%11,841,300
2026-02-12136.0181.0134.0176.0+43.0+32.33%11,496,200
2026-02-10129.0134.0128.0133.0+6.0+4.72%3,795,500
2026-02-09128.0129.0125.0127.0+1.0+0.79%1,930,700
2026-02-06126.0127.0123.0126.0+1.0+0.80%1,812,400
2026-02-05121.0128.0121.0125.0+2.0+1.63%3,839,100
2026-02-04116.0125.0115.0123.0+7.0+6.03%3,096,600
2026-02-03116.0117.0114.0116.0+2.0+1.75%1,294,000
2026-02-02114.0116.0113.0114.0+1.0+0.88%1,959,800
2026-01-30109.0114.0107.0113.0+4.0+3.67%3,172,500
2026-01-29110.0111.0109.0109.0-1.0-0.91%2,393,000
2026-01-28112.0112.0110.0110.0-3.0-2.65%2,684,900
2026-01-27114.0115.0112.0113.0-2.0-1.74%2,656,000
2026-01-26119.0119.0115.0115.0-6.0-4.96%2,312,900
2026-01-23123.0123.0120.0121.0-2.0-1.63%1,409,400
2026-01-22123.0125.0121.0123.0+3.0+2.50%1,816,800
2026-01-21121.0122.0119.0120.0-3.0-2.44%1,238,700
2026-01-20123.0126.0122.0123.0-2.0-1.60%1,792,700
2026-01-19127.0128.0123.0125.0-3.0-2.34%1,789,100
2026-01-16126.0130.0125.0128.0+3.0+2.40%2,974,100
2026-01-15124.0126.0123.0125.0+1.0+0.81%1,136,100
2026-01-14122.0125.0121.0124.0+3.0+2.48%2,658,600
2026-01-13122.0123.0120.0121.00.00.00%1,314,700
2026-01-09119.0122.0119.0121.0+1.0+0.83%1,333,100
2026-01-08120.0121.0118.0120.0+1.0+0.84%1,134,900
2026-01-07119.0121.0118.0119.00.00.00%2,151,200
2026-01-06118.0121.0118.0119.0+2.0+1.71%1,409,500
2026-01-05118.0119.0116.0117.00.00.00%840,500
2025-12-30119.0120.0117.0117.0-3.0-2.50%754,700
2025-12-29117.0121.0117.0120.0+4.0+3.45%2,064,500
2025-12-26115.0116.0115.0116.0+1.0+0.87%1,521,400
2025-12-25114.0115.0113.0115.0+1.0+0.88%1,278,000
2025-12-24116.0116.0113.0114.0-2.0-1.72%958,000
2025-12-23115.0117.0114.0116.0+1.0+0.87%1,172,900
2025-12-22114.0115.0113.0115.0+2.0+1.77%1,435,600
2025-12-19112.0113.0111.0113.0+1.0+0.89%654,900
2025-12-18111.0112.0110.0112.0+1.0+0.90%669,300
2025-12-17113.0113.0111.0111.0-2.0-1.77%618,100
2025-12-16115.0116.0112.0113.0-2.0-1.74%898,900
2025-12-15113.0115.0113.0115.0+2.0+1.77%1,224,700
2025-12-12113.0113.0112.0113.0+2.0+1.80%840,000
2025-12-11113.0113.0110.0111.0-1.0-0.89%957,700
2025-12-10111.0114.0111.0112.0+2.0+1.82%1,367,800
2025-12-09111.0113.0110.0110.0-1.0-0.90%851,900
2025-12-08111.0113.0111.0111.00.00.00%797,300
2025-12-05111.0113.0111.0111.0-1.0-0.89%1,428,800
2025-12-04110.0112.0109.0112.0+3.0+2.75%1,193,900
2025-12-03112.0112.0108.0109.0-3.0-2.68%2,569,700
2025-12-02114.0114.0111.0112.0-1.0-0.88%1,051,400
2025-12-01116.0116.0113.0113.0-3.0-2.59%1,174,000
2025-11-28113.0117.0113.0116.0+3.0+2.65%1,882,000
2025-11-27113.0114.0112.0113.00.00.00%1,083,000
2025-11-26111.0113.0110.0113.0+2.0+1.80%1,481,200
2025-11-25112.0113.0110.0111.00.00.00%1,002,800
2025-11-21108.0111.0108.0111.0+2.0+1.83%1,138,400
2025-11-20109.0111.0107.0109.0+2.0+1.87%1,535,300
2025-11-19112.0112.0107.0107.0-4.0-3.60%2,446,800
2025-11-18114.0114.0111.0111.0-2.0-1.77%1,768,300
2025-11-17115.0117.0112.0113.0-1.0-0.88%2,155,800
2025-11-14116.0119.0114.0114.0-6.0-5.00%1,927,100
2025-11-13119.0120.0117.0120.0+1.0+0.84%1,251,400
2025-11-12116.0119.0115.0119.0+3.0+2.59%1,478,400
2025-11-11116.0116.0114.0116.0+1.0+0.87%1,114,600
2025-11-10118.0118.0114.0115.0+1.0+0.88%1,116,600
2025-11-07113.0115.0113.0114.00.00.00%955,000
2025-11-06116.0116.0114.0114.0-1.0-0.87%821,600
2025-11-05115.0116.0112.0115.0-2.0-1.71%1,549,200
2025-11-04116.0118.0115.0117.0+2.0+1.74%1,157,500
2025-10-31117.0118.0114.0115.0-1.0-0.86%1,277,300
2025-10-30116.0118.0115.0116.00.00.00%949,500
2025-10-29118.0118.0115.0116.0-1.0-0.85%977,400
2025-10-28119.0120.0117.0117.0-4.0-3.31%1,347,600
2025-10-27121.0121.0119.0121.0+1.0+0.83%1,463,700
2025-10-24122.0123.0119.0120.0-4.0-3.23%1,444,300
2025-10-23120.0125.0120.0124.0+1.0+0.81%1,357,100
2025-10-22118.0123.0118.0123.0+4.0+3.36%1,748,800
2025-10-21118.0123.0117.0119.0+1.0+0.85%2,257,800
2025-10-20116.0118.0115.0118.0+3.0+2.61%1,656,100
2025-10-17115.0117.0114.0115.00.00.00%1,247,000
2025-10-16114.0116.0113.0115.0+2.0+1.77%1,606,900
2025-10-15113.0113.0111.0113.0+3.0+2.73%979,300
2025-10-14112.0113.0110.0110.0-3.0-2.65%1,844,600
2025-10-10118.0118.0112.0113.0-5.0-4.24%1,616,800
2025-10-09117.0119.0117.0118.0-1.0-0.84%1,402,800
2025-10-08117.0120.0117.0119.0+2.0+1.71%1,807,000
2025-10-07119.0120.0117.0117.0-1.0-0.85%1,467,300
2025-10-06120.0122.0117.0118.0+3.0+2.61%1,538,900
2025-10-03112.0117.0112.0115.0+5.0+4.55%1,591,600
2025-10-02111.0112.0110.0110.00.00.00%1,420,100
2025-10-01115.0115.0110.0110.0-5.0-4.35%1,267,600
2025-09-30116.0117.0114.0115.0-2.0-1.71%1,065,000
2025-09-29117.0120.0115.0117.00.00.00%1,145,200
2025-09-26115.0117.0115.0117.0+2.0+1.74%889,800
2025-09-25113.0116.0113.0115.0+4.0+3.60%1,098,600
2025-09-24112.0113.0110.0111.0-1.0-0.89%1,247,200
2025-09-22112.0113.0111.0112.00.00.00%852,700
2025-09-19113.0115.0111.0112.00.00.00%1,381,700
2025-09-18115.0115.0112.0112.00.00.00%1,243,700
2025-09-17114.0115.0111.0112.0-3.0-2.61%1,141,200
2025-09-16112.0115.0111.0115.0+3.0+2.68%1,093,900
2025-09-12116.0117.0111.0112.0——1,451,200

直近120営業日分を表示