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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,613 | 1,620 | 1,600 | 1,611 | 1,039,400 |
| 2026/03/26 | 1,621 | 1,621 | 1,593 | 1,605 | 712,000 |
| 2026/03/25 | 1,618 | 1,618 | 1,607 | 1,610 | 471,500 |
| 2026/03/24 | 1,583 | 1,593 | 1,578 | 1,590 | 395,000 |
| 2026/03/23 | 1,546 | 1,566 | 1,528 | 1,560 | 667,900 |
| 2026/03/19 | 1,592 | 1,592 | 1,563 | 1,563 | 495,200 |
| 2026/03/18 | 1,601 | 1,606 | 1,593 | 1,606 | 270,400 |
| 2026/03/17 | 1,603 | 1,605 | 1,589 | 1,595 | 291,500 |
| 2026/03/16 | 1,604 | 1,604 | 1,584 | 1,585 | 390,900 |
| 2026/03/13 | 1,612 | 1,623 | 1,598 | 1,598 | 353,600 |
| 2026/03/12 | 1,650 | 1,650 | 1,616 | 1,620 | 417,700 |
| 2026/03/11 | 1,686 | 1,686 | 1,650 | 1,650 | 282,000 |
| 2026/03/10 | 1,698 | 1,703 | 1,670 | 1,672 | 319,500 |
| 2026/03/09 | 1,670 | 1,692 | 1,656 | 1,684 | 379,500 |
| 2026/03/06 | 1,692 | 1,699 | 1,670 | 1,699 | 292,900 |
| 2026/03/05 | 1,700 | 1,722 | 1,679 | 1,691 | 402,200 |
| 2026/03/04 | 1,690 | 1,694 | 1,642 | 1,663 | 459,000 |
| 2026/03/03 | 1,767 | 1,772 | 1,715 | 1,715 | 347,700 |
| 2026/03/02 | 1,760 | 1,781 | 1,757 | 1,776 | 300,900 |
| 2026/02/27 | 1,750 | 1,785 | 1,722 | 1,777 | 444,100 |
| 2026/02/26 | 1,755 | 1,767 | 1,750 | 1,751 | 235,500 |
| 2026/02/25 | 1,770 | 1,770 | 1,745 | 1,754 | 248,100 |
| 2026/02/24 | 1,743 | 1,771 | 1,733 | 1,755 | 329,900 |
| 2026/02/20 | 1,725 | 1,781 | 1,722 | 1,745 | 540,500 |
| 2026/02/19 | 1,700 | 1,710 | 1,690 | 1,708 | 222,900 |
| 2026/02/18 | 1,693 | 1,701 | 1,683 | 1,694 | 184,800 |
| 2026/02/17 | 1,682 | 1,691 | 1,675 | 1,677 | 110,100 |
| 2026/02/16 | 1,684 | 1,684 | 1,668 | 1,682 | 126,500 |
| 2026/02/13 | 1,685 | 1,693 | 1,667 | 1,674 | 138,300 |
| 2026/02/12 | 1,674 | 1,694 | 1,674 | 1,685 | 177,700 |
| 2026/02/10 | 1,667 | 1,691 | 1,667 | 1,682 | 194,100 |
| 2026/02/09 | 1,677 | 1,682 | 1,667 | 1,671 | 162,000 |
| 2026/02/06 | 1,669 | 1,670 | 1,662 | 1,666 | 143,300 |
| 2026/02/05 | 1,670 | 1,671 | 1,658 | 1,660 | 210,700 |
| 2026/02/04 | 1,638 | 1,662 | 1,636 | 1,651 | 236,900 |
| 2026/02/03 | 1,615 | 1,638 | 1,615 | 1,634 | 277,300 |
| 2026/02/02 | 1,620 | 1,629 | 1,597 | 1,614 | 582,900 |
| 2026/01/30 | 1,640 | 1,649 | 1,627 | 1,646 | 233,900 |
| 2026/01/29 | 1,630 | 1,636 | 1,605 | 1,629 | 226,100 |
| 2026/01/28 | 1,649 | 1,650 | 1,632 | 1,632 | 189,400 |
| 2026/01/27 | 1,660 | 1,661 | 1,648 | 1,658 | 177,600 |
| 2026/01/26 | 1,664 | 1,673 | 1,661 | 1,668 | 154,200 |
| 2026/01/23 | 1,671 | 1,676 | 1,665 | 1,675 | 149,600 |
| 2026/01/22 | 1,655 | 1,687 | 1,650 | 1,671 | 214,900 |
| 2026/01/21 | 1,665 | 1,670 | 1,639 | 1,650 | 200,500 |
| 2026/01/20 | 1,665 | 1,677 | 1,661 | 1,676 | 171,000 |
| 2026/01/19 | 1,654 | 1,667 | 1,649 | 1,664 | 158,400 |
| 2026/01/16 | 1,635 | 1,650 | 1,631 | 1,650 | 155,200 |
| 2026/01/15 | 1,633 | 1,643 | 1,627 | 1,641 | 138,200 |
| 2026/01/14 | 1,631 | 1,641 | 1,628 | 1,633 | 206,000 |
| 2026/01/13 | 1,650 | 1,656 | 1,636 | 1,638 | 180,500 |
| 2026/01/09 | 1,650 | 1,655 | 1,640 | 1,645 | 143,400 |
| 2026/01/08 | 1,636 | 1,649 | 1,629 | 1,641 | 187,700 |
| 2026/01/07 | 1,630 | 1,652 | 1,629 | 1,641 | 150,000 |
| 2026/01/06 | 1,633 | 1,642 | 1,630 | 1,638 | 159,900 |
| 2026/01/05 | 1,646 | 1,651 | 1,632 | 1,635 | 194,400 |
| 2025/12/30 | 1,657 | 1,664 | 1,649 | 1,649 | 100,200 |
| 2025/12/29 | 1,658 | 1,659 | 1,646 | 1,656 | 113,600 |
| 2025/12/26 | 1,650 | 1,658 | 1,648 | 1,654 | 108,600 |
| 2025/12/25 | 1,662 | 1,662 | 1,647 | 1,650 | 118,100 |
| 2025/12/24 | 1,656 | 1,661 | 1,646 | 1,651 | 138,500 |
| 2025/12/23 | 1,644 | 1,655 | 1,641 | 1,655 | 95,000 |
| 2025/12/22 | 1,650 | 1,650 | 1,633 | 1,640 | 135,200 |
| 2025/12/19 | 1,642 | 1,653 | 1,639 | 1,645 | 162,800 |
| 2025/12/18 | 1,627 | 1,647 | 1,622 | 1,643 | 126,000 |
| 2025/12/17 | 1,625 | 1,628 | 1,617 | 1,621 | 102,700 |
| 2025/12/16 | 1,638 | 1,638 | 1,625 | 1,625 | 99,500 |
| 2025/12/15 | 1,635 | 1,642 | 1,629 | 1,634 | 194,100 |
| 2025/12/12 | 1,612 | 1,622 | 1,608 | 1,622 | 173,300 |
| 2025/12/11 | 1,618 | 1,625 | 1,600 | 1,600 | 184,100 |
| 2025/12/10 | 1,635 | 1,635 | 1,608 | 1,618 | 300,100 |
| 2025/12/09 | 1,628 | 1,635 | 1,619 | 1,635 | 181,100 |
| 2025/12/08 | 1,620 | 1,634 | 1,615 | 1,633 | 212,500 |
| 2025/12/05 | 1,625 | 1,629 | 1,607 | 1,610 | 232,800 |
| 2025/12/04 | 1,630 | 1,633 | 1,621 | 1,632 | 210,600 |
| 2025/12/03 | 1,625 | 1,633 | 1,615 | 1,626 | 277,900 |
| 2025/12/02 | 1,620 | 1,625 | 1,609 | 1,625 | 204,900 |
| 2025/12/01 | 1,625 | 1,630 | 1,614 | 1,620 | 178,600 |
| 2025/11/28 | 1,613 | 1,625 | 1,613 | 1,622 | 144,600 |
| 2025/11/27 | 1,606 | 1,620 | 1,604 | 1,610 | 97,000 |
| 2025/11/26 | 1,600 | 1,616 | 1,598 | 1,616 | 198,100 |
| 2025/11/25 | 1,600 | 1,603 | 1,590 | 1,600 | 177,200 |
| 2025/11/21 | 1,574 | 1,597 | 1,572 | 1,597 | 198,200 |
| 2025/11/20 | 1,564 | 1,575 | 1,558 | 1,568 | 100,800 |
| 2025/11/19 | 1,560 | 1,569 | 1,555 | 1,560 | 136,200 |
| 2025/11/18 | 1,564 | 1,567 | 1,553 | 1,557 | 146,200 |
| 2025/11/17 | 1,555 | 1,564 | 1,545 | 1,564 | 170,600 |
| 2025/11/14 | 1,554 | 1,564 | 1,551 | 1,564 | 167,000 |
| 2025/11/13 | 1,559 | 1,564 | 1,546 | 1,553 | 127,000 |
| 2025/11/12 | 1,547 | 1,561 | 1,544 | 1,553 | 154,200 |
| 2025/11/11 | 1,556 | 1,556 | 1,532 | 1,537 | 158,600 |
| 2025/11/10 | 1,543 | 1,560 | 1,538 | 1,560 | 199,900 |
| 2025/11/07 | 1,529 | 1,540 | 1,527 | 1,540 | 97,600 |
| 2025/11/06 | 1,528 | 1,539 | 1,520 | 1,526 | 232,100 |
| 2025/11/05 | 1,528 | 1,536 | 1,507 | 1,527 | 282,000 |
| 2025/11/04 | 1,530 | 1,530 | 1,504 | 1,517 | 393,900 |
| 2025/10/31 | 1,542 | 1,543 | 1,528 | 1,541 | 232,200 |
| 2025/10/30 | 1,551 | 1,555 | 1,538 | 1,538 | 215,000 |
| 2025/10/29 | 1,570 | 1,572 | 1,545 | 1,551 | 157,300 |
| 2025/10/28 | 1,596 | 1,599 | 1,573 | 1,575 | 151,400 |
| 2025/10/27 | 1,593 | 1,601 | 1,590 | 1,600 | 124,600 |
| 2025/10/24 | 1,599 | 1,602 | 1,587 | 1,592 | 172,000 |
| 2025/10/23 | 1,580 | 1,602 | 1,579 | 1,599 | 163,800 |
| 2025/10/22 | 1,569 | 1,584 | 1,569 | 1,579 | 172,100 |
| 2025/10/21 | 1,563 | 1,577 | 1,563 | 1,563 | 137,700 |
| 2025/10/20 | 1,574 | 1,574 | 1,562 | 1,571 | 116,400 |
| 2025/10/17 | 1,567 | 1,567 | 1,556 | 1,560 | 116,100 |
| 2025/10/16 | 1,579 | 1,584 | 1,568 | 1,570 | 281,900 |
| 2025/10/15 | 1,548 | 1,569 | 1,540 | 1,562 | 318,500 |
| 2025/10/14 | 1,511 | 1,532 | 1,506 | 1,524 | 217,000 |
| 2025/10/10 | 1,523 | 1,528 | 1,512 | 1,528 | 280,000 |
| 2025/10/09 | 1,545 | 1,546 | 1,524 | 1,538 | 361,200 |
| 2025/10/08 | 1,551 | 1,556 | 1,541 | 1,545 | 165,700 |
| 2025/10/07 | 1,555 | 1,560 | 1,546 | 1,553 | 180,900 |
| 2025/10/06 | 1,566 | 1,566 | 1,549 | 1,555 | 243,300 |
| 2025/10/03 | 1,557 | 1,562 | 1,544 | 1,547 | 172,900 |
| 2025/10/02 | 1,551 | 1,557 | 1,541 | 1,549 | 224,500 |
| 2025/10/01 | 1,613 | 1,613 | 1,533 | 1,547 | 466,100 |
| 2025/09/30 | 1,648 | 1,648 | 1,615 | 1,615 | 390,300 |
| 2025/09/29 | 1,606 | 1,648 | 1,596 | 1,633 | 1,290,000 |
| 2025/09/26 | 1,615 | 1,641 | 1,602 | 1,637 | 1,533,100 |
| 2025/09/25 | 1,589 | 1,610 | 1,583 | 1,599 | 809,900 |
| 2025/09/24 | 1,575 | 1,582 | 1,571 | 1,578 | 615,200 |
| 2025/09/22 | 1,579 | 1,580 | 1,568 | 1,569 | 538,300 |
| 2025/09/19 | 1,578 | 1,586 | 1,576 | 1,585 | 519,500 |
| 2025/09/18 | 1,580 | 1,590 | 1,577 | 1,584 | 332,500 |
| 2025/09/17 | 1,597 | 1,597 | 1,582 | 1,582 | 218,500 |
| 2025/09/16 | 1,598 | 1,606 | 1,597 | 1,601 | 313,700 |
| 2025/09/12 | 1,610 | 1,614 | 1,601 | 1,606 | 314,800 |
| 2025/09/11 | 1,606 | 1,615 | 1,604 | 1,606 | 258,300 |
| 2025/09/10 | 1,606 | 1,618 | 1,605 | 1,616 | 244,000 |
| 2025/09/09 | 1,588 | 1,626 | 1,588 | 1,607 | 305,000 |
| 2025/09/08 | 1,597 | 1,620 | 1,597 | 1,610 | 340,500 |
| 2025/09/05 | 1,587 | 1,605 | 1,581 | 1,598 | 281,700 |
| 2025/09/04 | 1,588 | 1,592 | 1,578 | 1,587 | 213,500 |
| 2025/09/03 | 1,574 | 1,583 | 1,571 | 1,583 | 207,100 |
| 2025/09/02 | 1,564 | 1,569 | 1,562 | 1,569 | 142,900 |
| 2025/09/01 | 1,562 | 1,573 | 1,559 | 1,564 | 189,600 |
| 2025/08/29 | 1,560 | 1,567 | 1,553 | 1,562 | 196,900 |
| 2025/08/28 | 1,558 | 1,560 | 1,554 | 1,560 | 200,000 |
| 2025/08/27 | 1,544 | 1,557 | 1,542 | 1,556 | 142,300 |
| 2025/08/26 | 1,559 | 1,562 | 1,545 | 1,547 | 150,800 |
| 2025/08/25 | 1,549 | 1,551 | 1,543 | 1,548 | 139,300 |
| 2025/08/22 | 1,550 | 1,550 | 1,541 | 1,549 | 110,500 |
| 2025/08/21 | 1,557 | 1,557 | 1,545 | 1,550 | 102,800 |
| 2025/08/20 | 1,547 | 1,560 | 1,545 | 1,556 | 241,800 |
| 2025/08/19 | 1,534 | 1,547 | 1,533 | 1,543 | 169,400 |
| 2025/08/18 | 1,515 | 1,530 | 1,514 | 1,530 | 116,600 |
| 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 |