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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,605 | 1,605 | 1,592 | 1,599 | 131,000 |
| 2024/07/25 | 1,588 | 1,612 | 1,581 | 1,603 | 274,400 |
| 2024/07/24 | 1,600 | 1,607 | 1,587 | 1,588 | 185,500 |
| 2024/07/23 | 1,586 | 1,600 | 1,585 | 1,599 | 136,000 |
| 2024/07/22 | 1,589 | 1,590 | 1,581 | 1,586 | 110,800 |
| 2024/07/19 | 1,593 | 1,593 | 1,578 | 1,586 | 115,200 |
| 2024/07/18 | 1,582 | 1,598 | 1,581 | 1,592 | 163,400 |
| 2024/07/17 | 1,573 | 1,587 | 1,572 | 1,584 | 129,700 |
| 2024/07/16 | 1,590 | 1,590 | 1,565 | 1,566 | 178,100 |
| 2024/07/12 | 1,577 | 1,590 | 1,575 | 1,588 | 173,900 |
| 2024/07/11 | 1,578 | 1,582 | 1,575 | 1,579 | 146,700 |
| 2024/07/10 | 1,564 | 1,574 | 1,559 | 1,574 | 183,800 |
| 2024/07/09 | 1,565 | 1,569 | 1,558 | 1,561 | 167,800 |
| 2024/07/08 | 1,548 | 1,571 | 1,545 | 1,562 | 304,300 |
| 2024/07/05 | 1,552 | 1,555 | 1,543 | 1,546 | 90,700 |
| 2024/07/04 | 1,546 | 1,558 | 1,544 | 1,551 | 167,600 |
| 2024/07/03 | 1,548 | 1,551 | 1,539 | 1,547 | 281,800 |
| 2024/07/02 | 1,577 | 1,584 | 1,560 | 1,560 | 190,100 |
| 2024/07/01 | 1,569 | 1,581 | 1,569 | 1,577 | 278,200 |
| 2024/06/28 | 1,558 | 1,562 | 1,552 | 1,555 | 136,000 |
| 2024/06/27 | 1,545 | 1,558 | 1,544 | 1,558 | 150,700 |
| 2024/06/26 | 1,546 | 1,550 | 1,542 | 1,542 | 152,300 |
| 2024/06/25 | 1,549 | 1,560 | 1,547 | 1,555 | 202,700 |
| 2024/06/24 | 1,530 | 1,544 | 1,525 | 1,540 | 211,100 |
| 2024/06/21 | 1,523 | 1,538 | 1,520 | 1,521 | 286,000 |
| 2024/06/20 | 1,523 | 1,525 | 1,508 | 1,519 | 186,900 |
| 2024/06/19 | 1,517 | 1,521 | 1,514 | 1,521 | 106,300 |
| 2024/06/18 | 1,509 | 1,524 | 1,509 | 1,523 | 127,200 |
| 2024/06/17 | 1,534 | 1,534 | 1,503 | 1,515 | 208,500 |
| 2024/06/14 | 1,522 | 1,538 | 1,519 | 1,538 | 253,600 |
| 2024/06/13 | 1,551 | 1,551 | 1,534 | 1,537 | 176,600 |
| 2024/06/12 | 1,554 | 1,559 | 1,546 | 1,553 | 182,200 |
| 2024/06/11 | 1,550 | 1,563 | 1,547 | 1,558 | 272,900 |
| 2024/06/10 | 1,530 | 1,544 | 1,529 | 1,541 | 167,200 |
| 2024/06/07 | 1,523 | 1,529 | 1,521 | 1,529 | 93,200 |
| 2024/06/06 | 1,525 | 1,532 | 1,519 | 1,523 | 124,100 |
| 2024/06/05 | 1,517 | 1,527 | 1,515 | 1,525 | 134,800 |
| 2024/06/04 | 1,513 | 1,525 | 1,511 | 1,522 | 148,600 |
| 2024/06/03 | 1,530 | 1,537 | 1,512 | 1,512 | 298,900 |
| 2024/05/31 | 1,527 | 1,540 | 1,526 | 1,539 | 257,400 |
| 2024/05/30 | 1,516 | 1,523 | 1,509 | 1,523 | 146,300 |
| 2024/05/29 | 1,514 | 1,525 | 1,514 | 1,516 | 132,200 |
| 2024/05/28 | 1,523 | 1,525 | 1,514 | 1,518 | 122,100 |
| 2024/05/27 | 1,520 | 1,525 | 1,512 | 1,522 | 149,800 |
| 2024/05/24 | 1,509 | 1,522 | 1,505 | 1,520 | 219,000 |
| 2024/05/23 | 1,509 | 1,511 | 1,500 | 1,507 | 149,300 |
| 2024/05/22 | 1,495 | 1,508 | 1,495 | 1,504 | 180,200 |
| 2024/05/21 | 1,510 | 1,510 | 1,492 | 1,492 | 432,400 |
| 2024/05/20 | 1,517 | 1,521 | 1,514 | 1,520 | 140,300 |
| 2024/05/17 | 1,522 | 1,526 | 1,509 | 1,517 | 207,300 |
| 2024/05/16 | 1,529 | 1,530 | 1,507 | 1,528 | 170,500 |
| 2024/05/15 | 1,541 | 1,549 | 1,527 | 1,530 | 183,800 |
| 2024/05/14 | 1,535 | 1,547 | 1,529 | 1,541 | 207,700 |
| 2024/05/13 | 1,500 | 1,545 | 1,469 | 1,536 | 579,300 |
| 2024/05/10 | 1,545 | 1,551 | 1,533 | 1,534 | 262,000 |
| 2024/05/09 | 1,547 | 1,562 | 1,543 | 1,549 | 171,100 |
| 2024/05/08 | 1,551 | 1,558 | 1,546 | 1,546 | 172,300 |
| 2024/05/07 | 1,571 | 1,573 | 1,548 | 1,553 | 258,200 |
| 2024/05/02 | 1,593 | 1,593 | 1,568 | 1,572 | 158,200 |
| 2024/05/01 | 1,589 | 1,594 | 1,583 | 1,589 | 113,800 |
| 2024/04/30 | 1,600 | 1,608 | 1,591 | 1,594 | 159,100 |
| 2024/04/26 | 1,578 | 1,596 | 1,575 | 1,594 | 195,000 |
| 2024/04/25 | 1,596 | 1,596 | 1,580 | 1,585 | 180,800 |
| 2024/04/24 | 1,595 | 1,597 | 1,582 | 1,585 | 169,600 |
| 2024/04/23 | 1,590 | 1,590 | 1,578 | 1,587 | 125,000 |
| 2024/04/22 | 1,573 | 1,588 | 1,572 | 1,585 | 175,600 |
| 2024/04/19 | 1,561 | 1,571 | 1,550 | 1,557 | 186,100 |
| 2024/04/18 | 1,562 | 1,574 | 1,562 | 1,568 | 136,900 |
| 2024/04/17 | 1,569 | 1,569 | 1,548 | 1,556 | 145,500 |
| 2024/04/16 | 1,580 | 1,580 | 1,561 | 1,564 | 177,100 |
| 2024/04/15 | 1,571 | 1,580 | 1,571 | 1,580 | 131,600 |
| 2024/04/12 | 1,575 | 1,576 | 1,565 | 1,571 | 136,800 |
| 2024/04/11 | 1,565 | 1,576 | 1,554 | 1,575 | 186,400 |
| 2024/04/10 | 1,572 | 1,573 | 1,562 | 1,566 | 168,900 |
| 2024/04/09 | 1,578 | 1,580 | 1,557 | 1,560 | 210,200 |
| 2024/04/08 | 1,575 | 1,578 | 1,567 | 1,574 | 156,800 |
| 2024/04/05 | 1,555 | 1,581 | 1,552 | 1,581 | 290,300 |
| 2024/04/04 | 1,552 | 1,560 | 1,543 | 1,555 | 296,400 |
| 2024/04/03 | 1,526 | 1,543 | 1,523 | 1,542 | 276,300 |
| 2024/04/02 | 1,543 | 1,545 | 1,524 | 1,530 | 429,800 |
| 2024/04/01 | 1,599 | 1,600 | 1,541 | 1,543 | 696,100 |
| 2024/03/29 | 1,590 | 1,609 | 1,587 | 1,604 | 297,400 |
| 2024/03/28 | 1,611 | 1,612 | 1,577 | 1,579 | 1,051,600 |
| 2024/03/27 | 1,652 | 1,661 | 1,650 | 1,651 | 1,052,600 |
| 2024/03/26 | 1,644 | 1,654 | 1,640 | 1,649 | 527,600 |
| 2024/03/25 | 1,652 | 1,655 | 1,641 | 1,650 | 650,000 |
| 2024/03/22 | 1,640 | 1,665 | 1,634 | 1,657 | 616,300 |
| 2024/03/21 | 1,625 | 1,632 | 1,622 | 1,626 | 619,100 |
| 2024/03/19 | 1,624 | 1,627 | 1,614 | 1,625 | 474,600 |
| 2024/03/18 | 1,636 | 1,637 | 1,621 | 1,629 | 428,800 |
| 2024/03/15 | 1,634 | 1,635 | 1,619 | 1,630 | 345,800 |
| 2024/03/14 | 1,619 | 1,627 | 1,612 | 1,625 | 285,900 |
| 2024/03/13 | 1,628 | 1,633 | 1,615 | 1,618 | 194,300 |
| 2024/03/12 | 1,627 | 1,634 | 1,605 | 1,631 | 286,300 |
| 2024/03/11 | 1,638 | 1,638 | 1,618 | 1,627 | 350,100 |
| 2024/03/08 | 1,625 | 1,642 | 1,624 | 1,641 | 238,500 |
| 2024/03/07 | 1,628 | 1,640 | 1,627 | 1,637 | 202,600 |
| 2024/03/06 | 1,621 | 1,635 | 1,619 | 1,630 | 225,200 |
| 2024/03/05 | 1,629 | 1,635 | 1,619 | 1,628 | 299,500 |
| 2024/03/04 | 1,652 | 1,658 | 1,621 | 1,624 | 535,700 |
| 2024/03/01 | 1,664 | 1,674 | 1,659 | 1,659 | 284,800 |
| 2024/02/29 | 1,666 | 1,676 | 1,660 | 1,675 | 307,400 |
| 2024/02/28 | 1,663 | 1,675 | 1,661 | 1,665 | 249,200 |
| 2024/02/27 | 1,659 | 1,673 | 1,657 | 1,659 | 201,100 |
| 2024/02/26 | 1,671 | 1,673 | 1,649 | 1,659 | 189,300 |
| 2024/02/22 | 1,675 | 1,681 | 1,664 | 1,666 | 238,600 |
| 2024/02/21 | 1,659 | 1,674 | 1,654 | 1,663 | 283,500 |
| 2024/02/20 | 1,658 | 1,658 | 1,639 | 1,644 | 165,500 |
| 2024/02/19 | 1,640 | 1,652 | 1,638 | 1,650 | 192,600 |
| 2024/02/16 | 1,644 | 1,650 | 1,628 | 1,633 | 223,900 |
| 2024/02/15 | 1,672 | 1,672 | 1,632 | 1,634 | 214,800 |
| 2024/02/14 | 1,661 | 1,672 | 1,657 | 1,665 | 194,100 |
| 2024/02/13 | 1,655 | 1,666 | 1,647 | 1,661 | 273,000 |
| 2024/02/09 | 1,629 | 1,652 | 1,622 | 1,651 | 243,000 |
| 2024/02/08 | 1,618 | 1,637 | 1,610 | 1,632 | 349,400 |
| 2024/02/07 | 1,636 | 1,639 | 1,621 | 1,625 | 184,500 |
| 2024/02/06 | 1,651 | 1,653 | 1,638 | 1,641 | 187,800 |
| 2024/02/05 | 1,655 | 1,661 | 1,647 | 1,651 | 194,600 |
| 2024/02/02 | 1,633 | 1,658 | 1,630 | 1,652 | 268,200 |
| 2024/02/01 | 1,610 | 1,650 | 1,609 | 1,629 | 407,700 |
| 2024/01/31 | 1,584 | 1,606 | 1,578 | 1,605 | 266,800 |
| 2024/01/30 | 1,594 | 1,594 | 1,585 | 1,588 | 154,300 |
| 2024/01/29 | 1,585 | 1,593 | 1,583 | 1,590 | 168,300 |
| 2024/01/26 | 1,588 | 1,589 | 1,573 | 1,573 | 236,800 |
| 2024/01/25 | 1,596 | 1,596 | 1,584 | 1,591 | 162,300 |
| 2024/01/24 | 1,603 | 1,604 | 1,588 | 1,590 | 218,900 |
| 2024/01/23 | 1,616 | 1,622 | 1,603 | 1,609 | 205,000 |
| 2024/01/22 | 1,609 | 1,616 | 1,606 | 1,614 | 118,600 |
| 2024/01/19 | 1,616 | 1,618 | 1,606 | 1,606 | 159,800 |
| 2024/01/18 | 1,599 | 1,614 | 1,599 | 1,611 | 126,200 |
| 2024/01/17 | 1,595 | 1,622 | 1,595 | 1,600 | 244,900 |
| 2024/01/16 | 1,601 | 1,609 | 1,590 | 1,590 | 217,300 |
| 2024/01/15 | 1,583 | 1,605 | 1,583 | 1,600 | 164,300 |
| 2024/01/12 | 1,595 | 1,600 | 1,573 | 1,584 | 238,300 |
| 2024/01/11 | 1,601 | 1,604 | 1,586 | 1,586 | 391,500 |
| 2024/01/10 | 1,609 | 1,609 | 1,599 | 1,601 | 217,400 |
| 2024/01/09 | 1,588 | 1,610 | 1,584 | 1,610 | 273,900 |
| 2024/01/05 | 1,577 | 1,582 | 1,572 | 1,580 | 175,300 |
| 2024/01/04 | 1,555 | 1,572 | 1,542 | 1,571 | 272,000 |
| 2023/12/29 | 1,558 | 1,563 | 1,555 | 1,560 | 157,500 |
| 2023/12/28 | 1,553 | 1,560 | 1,549 | 1,559 | 142,000 |
| 2023/12/27 | 1,545 | 1,553 | 1,545 | 1,553 | 146,000 |
| 2023/12/26 | 1,549 | 1,550 | 1,540 | 1,546 | 135,400 |
| 2023/12/25 | 1,565 | 1,565 | 1,547 | 1,547 | 148,600 |
| 2023/12/22 | 1,544 | 1,556 | 1,544 | 1,554 | 140,000 |
| 2023/12/21 | 1,541 | 1,544 | 1,535 | 1,542 | 111,100 |
| 2023/12/20 | 1,537 | 1,549 | 1,535 | 1,542 | 168,100 |
| 2023/12/19 | 1,550 | 1,552 | 1,533 | 1,538 | 152,400 |
| 2023/12/18 | 1,553 | 1,554 | 1,537 | 1,550 | 151,300 |
| 2023/12/15 | 1,577 | 1,577 | 1,559 | 1,561 | 248,800 |
| 2023/12/14 | 1,585 | 1,587 | 1,559 | 1,567 | 152,100 |
| 2023/12/13 | 1,585 | 1,589 | 1,578 | 1,581 | 154,700 |
| 2023/12/12 | 1,588 | 1,590 | 1,580 | 1,589 | 177,100 |
| 2023/12/11 | 1,577 | 1,582 | 1,564 | 1,582 | 197,200 |
| 2023/12/08 | 1,574 | 1,582 | 1,561 | 1,567 | 310,500 |
| 2023/12/07 | 1,566 | 1,572 | 1,563 | 1,570 | 175,000 |
| 2023/12/06 | 1,556 | 1,569 | 1,555 | 1,566 | 184,400 |
| 2023/12/05 | 1,555 | 1,562 | 1,550 | 1,551 | 154,400 |
| 2023/12/04 | 1,547 | 1,562 | 1,540 | 1,559 | 214,200 |
| 2023/12/01 | 1,550 | 1,553 | 1,538 | 1,546 | 198,600 |
| 2023/11/30 | 1,550 | 1,551 | 1,539 | 1,546 | 190,700 |
| 2023/11/29 | 1,540 | 1,553 | 1,539 | 1,549 | 168,800 |
| 2023/11/28 | 1,544 | 1,546 | 1,539 | 1,546 | 169,800 |
| 2023/11/27 | 1,528 | 1,533 | 1,523 | 1,533 | 171,200 |
| 2023/11/24 | 1,525 | 1,526 | 1,517 | 1,520 | 130,600 |
| 2023/11/22 | 1,516 | 1,523 | 1,514 | 1,518 | 103,400 |
| 2023/11/21 | 1,510 | 1,519 | 1,505 | 1,516 | 158,400 |
| 2023/11/20 | 1,530 | 1,534 | 1,511 | 1,511 | 156,900 |
| 2023/11/17 | 1,510 | 1,530 | 1,510 | 1,529 | 175,300 |
| 2023/11/16 | 1,523 | 1,523 | 1,511 | 1,513 | 122,200 |
| 2023/11/15 | 1,519 | 1,526 | 1,515 | 1,523 | 217,400 |
| 2023/11/14 | 1,516 | 1,518 | 1,503 | 1,510 | 166,400 |
| 2023/11/13 | 1,528 | 1,530 | 1,507 | 1,512 | 168,300 |
| 2023/11/10 | 1,519 | 1,528 | 1,508 | 1,524 | 164,700 |
| 2023/11/09 | 1,515 | 1,521 | 1,500 | 1,518 | 187,500 |
| 2023/11/08 | 1,507 | 1,517 | 1,506 | 1,515 | 209,800 |
| 2023/11/07 | 1,512 | 1,515 | 1,499 | 1,503 | 207,200 |
| 2023/11/06 | 1,517 | 1,519 | 1,503 | 1,508 | 267,100 |
| 2023/11/02 | 1,541 | 1,542 | 1,499 | 1,503 | 349,000 |
| 2023/11/01 | 1,500 | 1,527 | 1,483 | 1,526 | 636,900 |
| 2023/10/31 | 1,549 | 1,554 | 1,534 | 1,551 | 278,400 |
| 2023/10/30 | 1,529 | 1,541 | 1,526 | 1,539 | 254,500 |
| 2023/10/27 | 1,523 | 1,534 | 1,517 | 1,534 | 180,700 |
| 2023/10/26 | 1,510 | 1,527 | 1,508 | 1,514 | 169,600 |
| 2023/10/25 | 1,515 | 1,526 | 1,509 | 1,516 | 202,600 |
| 2023/10/24 | 1,495 | 1,512 | 1,491 | 1,507 | 218,500 |
| 2023/10/23 | 1,500 | 1,507 | 1,495 | 1,501 | 261,200 |
| 2023/10/20 | 1,520 | 1,521 | 1,506 | 1,509 | 215,800 |
| 2023/10/19 | 1,521 | 1,529 | 1,516 | 1,527 | 118,600 |
| 2023/10/18 | 1,525 | 1,533 | 1,517 | 1,529 | 128,400 |
| 2023/10/17 | 1,518 | 1,523 | 1,510 | 1,523 | 159,400 |
| 2023/10/16 | 1,540 | 1,540 | 1,507 | 1,510 | 214,600 |
| 2023/10/13 | 1,547 | 1,555 | 1,534 | 1,536 | 167,700 |
| 2023/10/12 | 1,550 | 1,562 | 1,546 | 1,553 | 128,900 |
| 2023/10/11 | 1,555 | 1,562 | 1,549 | 1,555 | 159,400 |
| 2023/10/10 | 1,560 | 1,564 | 1,556 | 1,562 | 223,900 |
| 2023/10/06 | 1,535 | 1,562 | 1,535 | 1,556 | 284,500 |
| 2023/10/05 | 1,515 | 1,526 | 1,506 | 1,525 | 208,300 |
| 2023/10/04 | 1,525 | 1,530 | 1,507 | 1,509 | 282,000 |
| 2023/10/03 | 1,558 | 1,561 | 1,534 | 1,541 | 364,300 |