日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オートバックスセブン(9832)の株価時系列情報

オートバックスセブン(9832)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2003/12/30 2,485 2,485 2,475 2,480 1,300
2003/12/29 2,485 2,495 2,450 2,460 2,500
2003/12/26 2,510 2,510 2,485 2,485 3,400
2003/12/25 2,500 2,510 2,490 2,510 5,400
2003/12/24 2,460 2,485 2,460 2,485 3,800
2003/12/22 2,400 2,450 2,400 2,450 3,800
2003/12/19 2,410 2,420 2,400 2,420 10,900
2003/12/18 2,390 2,410 2,370 2,405 1,900
2003/12/17 2,370 2,430 2,370 2,420 6,800
2003/12/16 2,370 2,415 2,370 2,405 6,000
2003/12/15 2,435 2,445 2,400 2,400 7,300
2003/12/12 2,395 2,410 2,395 2,400 42,400
2003/12/11 2,465 2,470 2,390 2,390 6,900
2003/12/10 2,500 2,510 2,480 2,500 22,300
2003/12/09 2,450 2,480 2,450 2,475 12,800
2003/12/08 2,380 2,445 2,380 2,435 12,100
2003/12/05 2,345 2,425 2,345 2,420 24,000
2003/12/04 2,330 2,360 2,320 2,340 8,700
2003/12/03 2,305 2,340 2,305 2,325 4,900
2003/12/02 2,310 2,315 2,290 2,300 2,400
2003/12/01 2,270 2,330 2,270 2,310 4,600
2003/11/28 2,370 2,370 2,345 2,365 1,000
2003/11/27 2,345 2,360 2,345 2,350 3,100
2003/11/26 2,310 2,360 2,310 2,350 1,900
2003/11/25 2,385 2,385 2,330 2,330 5,700
2003/11/21 2,340 2,355 2,340 2,345 4,200
2003/11/20 2,335 2,355 2,300 2,345 5,500
2003/11/19 2,290 2,315 2,285 2,300 5,700
2003/11/18 2,245 2,300 2,245 2,290 3,100
2003/11/17 2,250 2,275 2,240 2,275 4,800
2003/11/14 2,250 2,330 2,245 2,330 9,000
2003/11/13 2,330 2,330 2,235 2,235 3,200
2003/11/12 2,270 2,325 2,270 2,305 2,400
2003/11/11 2,310 2,340 2,285 2,310 5,000
2003/11/10 2,435 2,435 2,385 2,400 2,500
2003/11/07 2,405 2,455 2,395 2,395 6,300
2003/11/06 2,500 2,500 2,435 2,435 3,300
2003/11/05 2,470 2,500 2,470 2,490 5,500
2003/11/04 2,420 2,470 2,420 2,470 5,700
2003/10/31 2,395 2,415 2,380 2,380 4,000
2003/10/30 2,415 2,450 2,405 2,405 3,400
2003/10/29 2,430 2,450 2,405 2,445 4,800
2003/10/28 2,450 2,455 2,415 2,415 4,100
2003/10/27 2,490 2,500 2,455 2,465 5,500
2003/10/24 2,460 2,525 2,460 2,520 19,300
2003/10/23 2,495 2,530 2,480 2,500 18,800
2003/10/22 2,490 2,550 2,470 2,535 23,000
2003/10/21 2,440 2,490 2,430 2,480 9,900
2003/10/20 2,405 2,460 2,405 2,455 14,800
2003/10/17 2,450 2,460 2,420 2,445 7,300
2003/10/16 2,445 2,460 2,420 2,445 12,100
2003/10/15 2,475 2,480 2,410 2,445 13,500
2003/10/14 2,440 2,470 2,440 2,445 16,500
2003/10/10 2,380 2,430 2,380 2,425 29,100
2003/10/09 2,375 2,390 2,360 2,370 9,400
2003/10/08 2,420 2,430 2,385 2,395 14,600
2003/10/07 2,310 2,430 2,310 2,380 42,700
2003/10/06 2,280 2,325 2,270 2,305 23,800
2003/10/03 2,270 2,275 2,250 2,265 3,300
2003/10/02 2,270 2,275 2,255 2,270 4,700
2003/10/01 2,260 2,260 2,240 2,240 2,200
2003/09/30 2,265 2,270 2,240 2,265 8,000
2003/09/29 2,220 2,255 2,205 2,225 10,200
2003/09/26 2,200 2,205 2,185 2,200 4,600
2003/09/25 2,210 2,210 2,185 2,200 8,800
2003/09/24 2,240 2,250 2,220 2,240 18,600
2003/09/22 2,265 2,265 2,215 2,230 15,500
2003/09/19 2,225 2,225 2,205 2,225 12,100
2003/09/18 2,225 2,230 2,205 2,205 13,700
2003/09/17 2,215 2,220 2,200 2,210 23,000
2003/09/16 2,205 2,205 2,170 2,170 13,300
2003/09/12 2,180 2,190 2,160 2,160 72,800
2003/09/11 2,230 2,230 2,195 2,195 12,300
2003/09/10 2,200 2,230 2,200 2,215 8,900
2003/09/09 2,225 2,225 2,195 2,195 13,300
2003/09/08 2,240 2,240 2,195 2,195 23,700
2003/09/05 2,260 2,260 2,200 2,200 15,600
2003/09/04 2,250 2,270 2,205 2,205 9,800
2003/09/03 2,320 2,320 2,290 2,290 3,900
2003/09/02 2,320 2,340 2,280 2,280 10,000
2003/09/01 2,250 2,335 2,250 2,320 22,300
2003/08/29 2,230 2,230 2,210 2,210 7,100
2003/08/28 2,195 2,225 2,180 2,205 10,700
2003/08/27 2,185 2,200 2,170 2,170 4,600
2003/08/26 2,155 2,190 2,155 2,160 2,600
2003/08/25 2,200 2,200 2,150 2,150 5,100
2003/08/22 2,180 2,195 2,165 2,180 6,600
2003/08/21 2,195 2,195 2,170 2,185 5,600
2003/08/20 2,170 2,180 2,165 2,175 3,500
2003/08/19 2,175 2,175 2,140 2,140 13,300
2003/08/18 2,175 2,175 2,160 2,160 2,000
2003/08/15 2,180 2,180 2,145 2,145 3,100
2003/08/14 2,130 2,155 2,130 2,130 2,600
2003/08/13 2,130 2,155 2,130 2,135 4,900
2003/08/12 2,135 2,135 2,120 2,130 3,500
2003/08/11 2,120 2,130 2,115 2,120 6,200
2003/08/08 2,080 2,095 2,070 2,080 6,000
2003/08/07 2,095 2,095 2,060 2,060 8,200
2003/08/06 2,105 2,140 2,095 2,095 14,100
2003/08/05 2,130 2,130 2,105 2,105 6,900
2003/08/04 2,140 2,140 2,120 2,120 2,500
2003/08/01 2,150 2,160 2,130 2,130 6,700
2003/07/31 2,160 2,160 2,130 2,130 6,000
2003/07/30 2,160 2,170 2,150 2,150 6,000
2003/07/29 2,175 2,185 2,155 2,155 5,300
2003/07/28 2,165 2,165 2,130 2,160 4,800
2003/07/25 2,130 2,140 2,120 2,130 3,800
2003/07/24 2,165 2,165 2,125 2,125 8,700
2003/07/23 2,170 2,175 2,145 2,145 4,600
2003/07/22 2,150 2,160 2,130 2,135 4,300
2003/07/18 2,140 2,180 2,135 2,170 3,800
2003/07/17 2,205 2,205 2,135 2,135 9,800
2003/07/16 2,285 2,285 2,210 2,210 5,400
2003/07/15 2,320 2,320 2,280 2,280 3,600
2003/07/14 2,350 2,350 2,300 2,300 9,900
2003/07/11 2,340 2,375 2,335 2,350 15,800
2003/07/10 2,330 2,375 2,330 2,355 11,300
2003/07/09 2,310 2,310 2,295 2,300 8,800
2003/07/08 2,310 2,310 2,285 2,285 10,000
2003/07/07 2,300 2,310 2,280 2,280 7,800
2003/07/04 2,295 2,300 2,285 2,300 4,900
2003/07/03 2,300 2,310 2,260 2,295 21,800
2003/07/02 2,270 2,275 2,255 2,275 10,700
2003/07/01 2,230 2,265 2,225 2,265 6,200
2003/06/30 2,245 2,250 2,220 2,220 8,900
2003/06/27 2,275 2,290 2,230 2,230 9,800
2003/06/26 2,255 2,275 2,245 2,270 14,800
2003/06/25 2,220 2,240 2,200 2,225 9,900
2003/06/24 2,230 2,245 2,220 2,220 7,400
2003/06/23 2,210 2,240 2,210 2,220 7,200
2003/06/20 2,220 2,230 2,200 2,200 14,700
2003/06/19 2,260 2,275 2,220 2,230 41,800
2003/06/18 2,170 2,215 2,160 2,200 29,300
2003/06/17 2,140 2,150 2,120 2,130 8,400
2003/06/16 2,150 2,150 2,110 2,130 11,600
2003/06/13 2,095 2,130 2,085 2,120 57,100
2003/06/12 2,160 2,160 2,080 2,080 17,500
2003/06/11 2,130 2,175 2,130 2,160 14,200
2003/06/10 2,130 2,130 2,115 2,120 7,400
2003/06/09 2,135 2,140 2,110 2,125 12,000
2003/06/06 2,165 2,170 2,080 2,120 11,400
2003/06/05 2,140 2,175 2,125 2,165 11,300
2003/06/04 2,085 2,130 2,085 2,125 15,900
2003/06/03 2,105 2,105 2,080 2,080 6,800
2003/06/02 2,120 2,120 2,065 2,070 11,400
2003/05/30 2,095 2,095 2,065 2,080 9,200
2003/05/29 2,095 2,100 2,060 2,065 9,100
2003/05/28 2,060 2,120 2,055 2,085 13,300
2003/05/27 2,065 2,065 2,035 2,035 13,300
2003/05/26 2,090 2,100 2,050 2,050 19,500
2003/05/23 2,055 2,070 2,035 2,035 24,400
2003/05/22 2,165 2,180 2,025 2,025 23,600
2003/05/21 2,210 2,215 2,155 2,160 8,600
2003/05/20 2,210 2,230 2,210 2,210 3,200
2003/05/19 2,260 2,270 2,200 2,200 12,900
2003/05/16 2,300 2,300 2,240 2,260 6,600
2003/05/15 2,305 2,315 2,300 2,305 2,400
2003/05/14 2,300 2,305 2,285 2,290 7,100
2003/05/13 2,300 2,305 2,280 2,280 3,300
2003/05/12 2,335 2,340 2,280 2,285 5,100
2003/05/09 2,280 2,315 2,280 2,310 8,400
2003/05/08 2,310 2,310 2,260 2,260 9,200
2003/05/07 2,370 2,370 2,300 2,305 9,000
2003/05/06 2,370 2,380 2,355 2,365 3,800
2003/05/02 2,360 2,365 2,340 2,340 6,000
2003/05/01 2,360 2,360 2,340 2,360 2,200
2003/04/30 2,360 2,385 2,345 2,380 3,000
2003/04/28 2,370 2,370 2,335 2,345 2,400
2003/04/25 2,325 2,395 2,325 2,395 5,000
2003/04/24 2,305 2,310 2,290 2,310 3,300
2003/04/23 2,305 2,315 2,275 2,310 9,600
2003/04/22 2,405 2,415 2,355 2,355 3,300
2003/04/21 2,370 2,415 2,370 2,410 8,800
2003/04/18 2,390 2,390 2,340 2,340 5,700
2003/04/17 2,320 2,400 2,320 2,350 1,200
2003/04/16 2,335 2,385 2,320 2,345 3,200
2003/04/15 2,355 2,370 2,340 2,355 1,000
2003/04/14 2,370 2,370 2,305 2,305 2,100
2003/04/11 2,450 2,450 2,340 2,340 3,200
2003/04/10 2,415 2,415 2,395 2,410 2,500
2003/04/09 2,380 2,430 2,370 2,430 4,900
2003/04/08 2,330 2,365 2,325 2,365 2,100
2003/04/07 2,345 2,355 2,335 2,350 2,000
2003/04/04 2,375 2,375 2,300 2,330 2,200
2003/04/03 2,450 2,450 2,375 2,385 1,700
2003/04/02 2,330 2,420 2,330 2,420 4,400
2003/04/01 2,340 2,360 2,290 2,290 3,900
2003/03/31 2,435 2,435 2,380 2,380 2,700
2003/03/28 2,500 2,500 2,465 2,475 4,000
2003/03/27 2,510 2,510 2,475 2,475 3,600
2003/03/26 2,440 2,540 2,415 2,540 4,400
2003/03/25 2,460 2,500 2,430 2,500 8,900
2003/03/24 2,405 2,470 2,405 2,455 9,500
2003/03/20 2,350 2,370 2,330 2,365 3,000
2003/03/19 2,340 2,340 2,305 2,310 1,900
2003/03/18 2,355 2,370 2,330 2,335 8,000
2003/03/17 2,400 2,400 2,350 2,355 5,200
2003/03/14 2,420 2,420 2,375 2,385 58,500
2003/03/13 2,380 2,415 2,375 2,380 2,900
2003/03/12 2,385 2,400 2,360 2,390 800
2003/03/11 2,400 2,410 2,380 2,380 3,900
2003/03/10 2,520 2,520 2,470 2,470 600
2003/03/07 2,400 2,490 2,400 2,470 3,900
2003/03/06 2,470 2,470 2,425 2,425 2,600
2003/03/05 2,500 2,500 2,420 2,470 2,500
2003/03/04 2,510 2,510 2,480 2,500 3,500
2003/03/03 2,495 2,505 2,490 2,505 1,100
2003/02/28 2,480 2,515 2,480 2,515 1,600
2003/02/27 2,505 2,505 2,425 2,425 2,800
2003/02/26 2,535 2,550 2,505 2,505 3,100
2003/02/25 2,560 2,560 2,530 2,535 3,200
2003/02/24 2,565 2,565 2,535 2,535 4,300
2003/02/21 2,535 2,570 2,520 2,550 2,000
2003/02/20 2,570 2,570 2,530 2,530 900
2003/02/19 2,580 2,580 2,530 2,530 4,100
2003/02/18 2,560 2,600 2,555 2,570 4,100
2003/02/17 2,590 2,590 2,535 2,550 8,000
2003/02/14 2,555 2,570 2,535 2,550 18,800
2003/02/13 2,565 2,565 2,535 2,540 4,400
2003/02/12 2,500 2,580 2,500 2,565 9,000
2003/02/10 2,450 2,495 2,445 2,495 4,600
2003/02/07 2,440 2,455 2,430 2,440 3,000
2003/02/06 2,400 2,440 2,400 2,440 6,600
2003/02/05 2,310 2,405 2,310 2,405 1,200
2003/02/04 2,355 2,365 2,350 2,350 1,300
2003/02/03 2,280 2,320 2,265 2,320 1,800
2003/01/31 2,285 2,295 2,275 2,275 4,600
2003/01/30 2,305 2,335 2,275 2,275 8,100
2003/01/29 2,330 2,330 2,300 2,305 2,300
2003/01/28 2,340 2,365 2,330 2,330 4,600
2003/01/27 2,325 2,390 2,325 2,380 5,100
2003/01/24 2,335 2,350 2,325 2,325 1,900
2003/01/23 2,380 2,380 2,330 2,330 4,200
2003/01/22 2,400 2,405 2,380 2,380 2,600
2003/01/21 2,400 2,430 2,385 2,415 3,500
2003/01/20 2,330 2,430 2,330 2,430 5,200
2003/01/17 2,330 2,370 2,330 2,330 7,500
2003/01/16 2,415 2,415 2,400 2,405 1,800
2003/01/15 2,510 2,510 2,460 2,485 2,400
2003/01/14 2,395 2,520 2,395 2,505 6,000
2003/01/10 2,370 2,385 2,355 2,355 6,600
2003/01/09 2,355 2,355 2,265 2,290 4,800
2003/01/08 2,405 2,405 2,305 2,355 3,800
2003/01/07 2,480 2,480 2,400 2,415 2,500
2003/01/06 2,390 2,455 2,385 2,385 3,300

このページの先頭へ