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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,512 | 1,515 | 1,505 | 1,513 | 129,200 |
| 2025/08/14 | 1,527 | 1,528 | 1,510 | 1,511 | 118,700 |
| 2025/08/13 | 1,540 | 1,540 | 1,526 | 1,527 | 162,900 |
| 2025/08/12 | 1,530 | 1,542 | 1,516 | 1,540 | 321,600 |
| 2025/08/08 | 1,518 | 1,528 | 1,514 | 1,527 | 210,200 |
| 2025/08/07 | 1,516 | 1,527 | 1,515 | 1,519 | 199,600 |
| 2025/08/06 | 1,508 | 1,517 | 1,501 | 1,512 | 225,400 |
| 2025/08/05 | 1,487 | 1,509 | 1,483 | 1,504 | 242,700 |
| 2025/08/04 | 1,471 | 1,491 | 1,471 | 1,487 | 201,400 |
| 2025/08/01 | 1,500 | 1,522 | 1,467 | 1,481 | 388,800 |
| 2025/07/31 | 1,468 | 1,481 | 1,465 | 1,477 | 372,400 |
| 2025/07/30 | 1,467 | 1,475 | 1,465 | 1,474 | 222,600 |
| 2025/07/29 | 1,460 | 1,466 | 1,454 | 1,466 | 172,100 |
| 2025/07/28 | 1,455 | 1,466 | 1,454 | 1,463 | 194,700 |
| 2025/07/25 | 1,448 | 1,462 | 1,446 | 1,455 | 222,700 |
| 2025/07/24 | 1,445 | 1,451 | 1,444 | 1,446 | 121,600 |
| 2025/07/23 | 1,442 | 1,451 | 1,436 | 1,445 | 201,200 |
| 2025/07/22 | 1,446 | 1,451 | 1,434 | 1,434 | 146,900 |
| 2025/07/18 | 1,457 | 1,457 | 1,445 | 1,447 | 81,800 |
| 2025/07/17 | 1,450 | 1,456 | 1,450 | 1,452 | 69,500 |
| 2025/07/16 | 1,458 | 1,460 | 1,452 | 1,458 | 95,300 |
| 2025/07/15 | 1,466 | 1,468 | 1,457 | 1,460 | 114,200 |
| 2025/07/14 | 1,463 | 1,469 | 1,459 | 1,464 | 110,000 |
| 2025/07/11 | 1,453 | 1,465 | 1,453 | 1,460 | 103,900 |
| 2025/07/10 | 1,452 | 1,456 | 1,446 | 1,453 | 174,900 |
| 2025/07/09 | 1,455 | 1,463 | 1,454 | 1,455 | 126,700 |
| 2025/07/08 | 1,450 | 1,452 | 1,440 | 1,450 | 118,400 |
| 2025/07/07 | 1,447 | 1,455 | 1,447 | 1,448 | 81,300 |
| 2025/07/04 | 1,442 | 1,453 | 1,442 | 1,447 | 91,200 |
| 2025/07/03 | 1,436 | 1,444 | 1,434 | 1,442 | 86,700 |
| 2025/07/02 | 1,426 | 1,442 | 1,426 | 1,439 | 111,400 |
| 2025/07/01 | 1,433 | 1,434 | 1,426 | 1,429 | 132,400 |
| 2025/06/30 | 1,435 | 1,441 | 1,435 | 1,435 | 130,300 |
| 2025/06/27 | 1,431 | 1,437 | 1,430 | 1,434 | 137,100 |
| 2025/06/26 | 1,430 | 1,436 | 1,429 | 1,432 | 133,600 |
| 2025/06/25 | 1,446 | 1,446 | 1,426 | 1,432 | 247,300 |
| 2025/06/24 | 1,450 | 1,453 | 1,446 | 1,446 | 133,600 |
| 2025/06/23 | 1,442 | 1,451 | 1,440 | 1,450 | 96,200 |
| 2025/06/20 | 1,454 | 1,456 | 1,441 | 1,441 | 203,300 |
| 2025/06/19 | 1,452 | 1,457 | 1,447 | 1,457 | 99,400 |
| 2025/06/18 | 1,441 | 1,456 | 1,440 | 1,452 | 96,200 |
| 2025/06/17 | 1,436 | 1,442 | 1,435 | 1,442 | 93,800 |
| 2025/06/16 | 1,440 | 1,443 | 1,437 | 1,438 | 86,000 |
| 2025/06/13 | 1,441 | 1,444 | 1,436 | 1,438 | 123,000 |
| 2025/06/12 | 1,451 | 1,455 | 1,443 | 1,448 | 93,600 |
| 2025/06/11 | 1,444 | 1,457 | 1,444 | 1,453 | 138,500 |
| 2025/06/10 | 1,450 | 1,454 | 1,443 | 1,444 | 130,900 |
| 2025/06/09 | 1,451 | 1,454 | 1,445 | 1,449 | 96,700 |
| 2025/06/06 | 1,438 | 1,451 | 1,438 | 1,449 | 137,000 |
| 2025/06/05 | 1,436 | 1,438 | 1,430 | 1,438 | 121,600 |
| 2025/06/04 | 1,442 | 1,448 | 1,437 | 1,437 | 128,600 |
| 2025/06/03 | 1,443 | 1,447 | 1,440 | 1,441 | 93,100 |
| 2025/06/02 | 1,446 | 1,452 | 1,442 | 1,443 | 111,700 |
| 2025/05/30 | 1,448 | 1,452 | 1,443 | 1,448 | 169,800 |
| 2025/05/29 | 1,444 | 1,453 | 1,444 | 1,449 | 122,700 |
| 2025/05/28 | 1,451 | 1,452 | 1,443 | 1,443 | 130,400 |
| 2025/05/27 | 1,442 | 1,446 | 1,441 | 1,444 | 84,200 |
| 2025/05/26 | 1,440 | 1,447 | 1,440 | 1,443 | 122,600 |
| 2025/05/23 | 1,437 | 1,443 | 1,435 | 1,435 | 271,200 |
| 2025/05/22 | 1,441 | 1,449 | 1,435 | 1,437 | 267,200 |
| 2025/05/21 | 1,470 | 1,474 | 1,455 | 1,459 | 138,200 |
| 2025/05/20 | 1,477 | 1,477 | 1,458 | 1,462 | 165,000 |
| 2025/05/19 | 1,470 | 1,484 | 1,465 | 1,476 | 162,900 |
| 2025/05/16 | 1,475 | 1,477 | 1,456 | 1,468 | 132,200 |
| 2025/05/15 | 1,463 | 1,472 | 1,460 | 1,471 | 133,100 |
| 2025/05/14 | 1,471 | 1,476 | 1,458 | 1,468 | 121,700 |
| 2025/05/13 | 1,473 | 1,482 | 1,466 | 1,476 | 132,600 |
| 2025/05/12 | 1,473 | 1,485 | 1,460 | 1,473 | 287,100 |
| 2025/05/09 | 1,495 | 1,507 | 1,490 | 1,495 | 169,200 |
| 2025/05/08 | 1,485 | 1,496 | 1,476 | 1,495 | 117,800 |
| 2025/05/07 | 1,465 | 1,487 | 1,465 | 1,485 | 119,500 |
| 2025/05/02 | 1,475 | 1,478 | 1,462 | 1,472 | 115,100 |
| 2025/05/01 | 1,482 | 1,487 | 1,469 | 1,472 | 93,800 |
| 2025/04/30 | 1,497 | 1,497 | 1,481 | 1,484 | 114,100 |
| 2025/04/28 | 1,470 | 1,500 | 1,466 | 1,494 | 266,400 |
| 2025/04/25 | 1,461 | 1,470 | 1,460 | 1,463 | 220,800 |
| 2025/04/24 | 1,455 | 1,468 | 1,455 | 1,458 | 179,800 |
| 2025/04/23 | 1,462 | 1,470 | 1,456 | 1,456 | 209,500 |
| 2025/04/22 | 1,445 | 1,454 | 1,445 | 1,449 | 107,600 |
| 2025/04/21 | 1,450 | 1,452 | 1,442 | 1,452 | 124,200 |
| 2025/04/18 | 1,446 | 1,454 | 1,445 | 1,450 | 143,300 |
| 2025/04/17 | 1,449 | 1,454 | 1,443 | 1,444 | 110,700 |
| 2025/04/16 | 1,449 | 1,459 | 1,444 | 1,459 | 135,600 |
| 2025/04/15 | 1,464 | 1,471 | 1,445 | 1,446 | 135,000 |
| 2025/04/14 | 1,455 | 1,468 | 1,451 | 1,464 | 202,800 |
| 2025/04/11 | 1,445 | 1,453 | 1,425 | 1,447 | 250,800 |
| 2025/04/10 | 1,464 | 1,469 | 1,450 | 1,459 | 210,300 |
| 2025/04/09 | 1,441 | 1,449 | 1,421 | 1,436 | 428,800 |
| 2025/04/08 | 1,430 | 1,449 | 1,415 | 1,441 | 365,900 |
| 2025/04/07 | 1,383 | 1,402 | 1,356 | 1,382 | 441,600 |
| 2025/04/04 | 1,456 | 1,462 | 1,420 | 1,433 | 328,400 |
| 2025/04/03 | 1,468 | 1,485 | 1,460 | 1,480 | 271,100 |
| 2025/04/02 | 1,516 | 1,516 | 1,484 | 1,484 | 232,000 |
| 2025/04/01 | 1,522 | 1,522 | 1,506 | 1,516 | 244,300 |
| 2025/03/31 | 1,501 | 1,526 | 1,498 | 1,509 | 423,300 |
| 2025/03/28 | 1,501 | 1,531 | 1,495 | 1,530 | 767,900 |
| 2025/03/27 | 1,524 | 1,537 | 1,520 | 1,537 | 1,026,800 |
| 2025/03/26 | 1,524 | 1,527 | 1,516 | 1,525 | 530,600 |
| 2025/03/25 | 1,509 | 1,526 | 1,504 | 1,519 | 398,500 |
| 2025/03/24 | 1,515 | 1,515 | 1,503 | 1,505 | 415,500 |
| 2025/03/21 | 1,495 | 1,515 | 1,493 | 1,510 | 457,100 |
| 2025/03/19 | 1,502 | 1,511 | 1,501 | 1,504 | 321,600 |
| 2025/03/18 | 1,478 | 1,510 | 1,478 | 1,501 | 382,500 |
| 2025/03/17 | 1,476 | 1,487 | 1,475 | 1,478 | 451,000 |
| 2025/03/14 | 1,479 | 1,490 | 1,476 | 1,485 | 237,100 |
| 2025/03/13 | 1,483 | 1,492 | 1,482 | 1,487 | 272,300 |
| 2025/03/12 | 1,477 | 1,490 | 1,474 | 1,488 | 255,200 |
| 2025/03/11 | 1,478 | 1,489 | 1,477 | 1,485 | 273,300 |
| 2025/03/10 | 1,481 | 1,493 | 1,477 | 1,489 | 228,200 |
| 2025/03/07 | 1,470 | 1,493 | 1,467 | 1,492 | 283,500 |
| 2025/03/06 | 1,480 | 1,496 | 1,480 | 1,493 | 229,300 |
| 2025/03/05 | 1,473 | 1,486 | 1,473 | 1,481 | 204,500 |
| 2025/03/04 | 1,486 | 1,486 | 1,474 | 1,476 | 160,700 |
| 2025/03/03 | 1,475 | 1,486 | 1,475 | 1,485 | 187,400 |
| 2025/02/28 | 1,470 | 1,480 | 1,468 | 1,468 | 352,500 |
| 2025/02/27 | 1,467 | 1,479 | 1,464 | 1,476 | 150,700 |
| 2025/02/26 | 1,477 | 1,477 | 1,457 | 1,469 | 140,800 |
| 2025/02/25 | 1,464 | 1,468 | 1,457 | 1,463 | 150,700 |
| 2025/02/21 | 1,462 | 1,467 | 1,457 | 1,464 | 164,200 |
| 2025/02/20 | 1,476 | 1,476 | 1,463 | 1,469 | 138,700 |
| 2025/02/19 | 1,480 | 1,492 | 1,476 | 1,481 | 102,100 |
| 2025/02/18 | 1,478 | 1,479 | 1,471 | 1,474 | 97,400 |
| 2025/02/17 | 1,486 | 1,490 | 1,479 | 1,479 | 107,600 |
| 2025/02/14 | 1,487 | 1,489 | 1,481 | 1,486 | 98,700 |
| 2025/02/13 | 1,485 | 1,489 | 1,478 | 1,487 | 85,800 |
| 2025/02/12 | 1,500 | 1,500 | 1,477 | 1,477 | 133,800 |
| 2025/02/10 | 1,500 | 1,504 | 1,489 | 1,492 | 137,800 |
| 2025/02/07 | 1,509 | 1,509 | 1,495 | 1,500 | 151,900 |
| 2025/02/06 | 1,508 | 1,511 | 1,500 | 1,510 | 163,900 |
| 2025/02/05 | 1,500 | 1,511 | 1,499 | 1,506 | 146,200 |
| 2025/02/04 | 1,494 | 1,509 | 1,491 | 1,499 | 254,600 |
| 2025/02/03 | 1,488 | 1,492 | 1,466 | 1,478 | 298,300 |
| 2025/01/31 | 1,487 | 1,488 | 1,478 | 1,488 | 89,200 |
| 2025/01/30 | 1,480 | 1,490 | 1,479 | 1,487 | 90,600 |
| 2025/01/29 | 1,489 | 1,489 | 1,476 | 1,482 | 86,800 |
| 2025/01/28 | 1,478 | 1,492 | 1,477 | 1,484 | 141,800 |
| 2025/01/27 | 1,464 | 1,478 | 1,463 | 1,478 | 119,900 |
| 2025/01/24 | 1,468 | 1,469 | 1,457 | 1,457 | 163,500 |
| 2025/01/23 | 1,458 | 1,461 | 1,455 | 1,456 | 99,800 |
| 2025/01/22 | 1,460 | 1,467 | 1,459 | 1,460 | 97,000 |
| 2025/01/21 | 1,454 | 1,462 | 1,452 | 1,460 | 85,800 |
| 2025/01/20 | 1,449 | 1,454 | 1,445 | 1,449 | 123,000 |
| 2025/01/17 | 1,442 | 1,448 | 1,437 | 1,443 | 122,500 |
| 2025/01/16 | 1,453 | 1,457 | 1,442 | 1,442 | 111,700 |
| 2025/01/15 | 1,443 | 1,453 | 1,443 | 1,448 | 113,200 |
| 2025/01/14 | 1,448 | 1,450 | 1,435 | 1,442 | 199,200 |
| 2025/01/10 | 1,448 | 1,452 | 1,441 | 1,448 | 111,600 |
| 2025/01/09 | 1,455 | 1,456 | 1,444 | 1,451 | 141,800 |
| 2025/01/08 | 1,464 | 1,469 | 1,451 | 1,451 | 178,800 |
| 2025/01/07 | 1,465 | 1,470 | 1,456 | 1,467 | 139,000 |
| 2025/01/06 | 1,468 | 1,473 | 1,461 | 1,464 | 208,200 |
| 2024/12/30 | 1,471 | 1,479 | 1,463 | 1,468 | 169,200 |
| 2024/12/27 | 1,465 | 1,473 | 1,460 | 1,473 | 227,500 |
| 2024/12/26 | 1,433 | 1,453 | 1,433 | 1,453 | 234,600 |
| 2024/12/25 | 1,431 | 1,435 | 1,425 | 1,433 | 252,900 |
| 2024/12/24 | 1,424 | 1,433 | 1,423 | 1,430 | 197,900 |
| 2024/12/23 | 1,419 | 1,431 | 1,419 | 1,427 | 184,700 |
| 2024/12/20 | 1,433 | 1,436 | 1,419 | 1,419 | 377,500 |
| 2024/12/19 | 1,430 | 1,443 | 1,429 | 1,434 | 172,500 |
| 2024/12/18 | 1,444 | 1,445 | 1,432 | 1,432 | 135,300 |
| 2024/12/17 | 1,450 | 1,453 | 1,441 | 1,444 | 151,700 |
| 2024/12/16 | 1,456 | 1,457 | 1,448 | 1,451 | 112,900 |
| 2024/12/13 | 1,437 | 1,455 | 1,437 | 1,453 | 145,900 |
| 2024/12/12 | 1,445 | 1,451 | 1,443 | 1,448 | 209,000 |
| 2024/12/11 | 1,439 | 1,446 | 1,435 | 1,438 | 158,200 |
| 2024/12/10 | 1,440 | 1,440 | 1,428 | 1,435 | 178,500 |
| 2024/12/09 | 1,433 | 1,438 | 1,432 | 1,434 | 176,800 |
| 2024/12/06 | 1,430 | 1,434 | 1,429 | 1,433 | 88,500 |
| 2024/12/05 | 1,433 | 1,434 | 1,426 | 1,432 | 96,600 |
| 2024/12/04 | 1,440 | 1,448 | 1,434 | 1,434 | 113,400 |
| 2024/12/03 | 1,433 | 1,457 | 1,433 | 1,446 | 242,900 |
| 2024/12/02 | 1,427 | 1,432 | 1,425 | 1,428 | 125,600 |
| 2024/11/29 | 1,427 | 1,434 | 1,425 | 1,427 | 108,500 |
| 2024/11/28 | 1,421 | 1,432 | 1,418 | 1,427 | 131,000 |
| 2024/11/27 | 1,425 | 1,425 | 1,409 | 1,417 | 177,400 |
| 2024/11/26 | 1,420 | 1,424 | 1,414 | 1,424 | 142,600 |
| 2024/11/25 | 1,434 | 1,435 | 1,416 | 1,416 | 211,200 |
| 2024/11/22 | 1,417 | 1,425 | 1,414 | 1,421 | 206,000 |
| 2024/11/21 | 1,421 | 1,428 | 1,418 | 1,422 | 233,000 |
| 2024/11/20 | 1,432 | 1,438 | 1,426 | 1,431 | 112,100 |
| 2024/11/19 | 1,440 | 1,448 | 1,439 | 1,441 | 141,700 |
| 2024/11/18 | 1,427 | 1,444 | 1,424 | 1,433 | 122,800 |
| 2024/11/15 | 1,425 | 1,427 | 1,421 | 1,422 | 94,300 |
| 2024/11/14 | 1,427 | 1,429 | 1,417 | 1,417 | 116,800 |
| 2024/11/13 | 1,415 | 1,428 | 1,415 | 1,425 | 146,000 |
| 2024/11/12 | 1,417 | 1,425 | 1,411 | 1,416 | 126,400 |
| 2024/11/11 | 1,419 | 1,419 | 1,407 | 1,410 | 148,400 |
| 2024/11/08 | 1,425 | 1,429 | 1,411 | 1,422 | 148,400 |
| 2024/11/07 | 1,419 | 1,433 | 1,419 | 1,427 | 174,600 |
| 2024/11/06 | 1,407 | 1,428 | 1,407 | 1,416 | 227,000 |
| 2024/11/05 | 1,417 | 1,417 | 1,396 | 1,402 | 270,700 |
| 2024/11/01 | 1,420 | 1,428 | 1,403 | 1,418 | 323,900 |
| 2024/10/31 | 1,424 | 1,429 | 1,413 | 1,419 | 213,200 |
| 2024/10/30 | 1,422 | 1,424 | 1,408 | 1,412 | 492,900 |
| 2024/10/29 | 1,422 | 1,427 | 1,419 | 1,422 | 213,500 |
| 2024/10/28 | 1,411 | 1,422 | 1,408 | 1,422 | 156,300 |
| 2024/10/25 | 1,429 | 1,429 | 1,409 | 1,410 | 214,800 |
| 2024/10/24 | 1,430 | 1,431 | 1,417 | 1,425 | 167,900 |
| 2024/10/23 | 1,438 | 1,443 | 1,432 | 1,432 | 156,300 |
| 2024/10/22 | 1,456 | 1,457 | 1,439 | 1,441 | 175,800 |