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
1994/12/30 11,700 11,900 11,700 11,900 21,100
1994/12/29 11,800 11,800 11,600 11,700 24,100
1994/12/28 11,900 12,000 11,900 12,000 300
1994/12/27 11,900 11,900 11,600 11,600 1,200
1994/12/26 11,300 11,700 11,300 11,700 26,000
1994/12/22 11,200 11,600 11,100 11,400 53,300
1994/12/21 11,000 11,000 11,000 11,000 300
1994/12/20 11,000 11,000 11,000 11,000 200
1994/12/19 11,200 11,200 11,000 11,000 600
1994/12/16 11,000 11,000 10,900 10,900 46,600
1994/12/15 10,800 11,000 10,800 10,900 68,500
1994/12/14 10,700 10,800 10,600 10,800 63,800
1994/12/13 10,800 10,800 10,500 10,700 40,300
1994/12/12 10,600 10,900 10,600 10,800 17,300
1994/12/09 11,000 11,000 11,000 11,000 1,000
1994/12/08 11,000 11,200 11,000 11,000 1,100
1994/12/07 11,500 11,500 10,900 10,900 67,100
1994/12/06 11,500 11,600 11,500 11,500 32,000
1994/12/05 11,500 11,500 11,400 11,500 28,700
1994/12/02 11,100 11,200 11,100 11,100 400
1994/12/01 11,100 11,300 11,000 11,300 700
1994/11/30 11,100 11,100 11,100 11,100 300
1994/11/29 11,000 11,000 10,900 10,900 70,100
1994/11/28 11,400 11,400 11,400 11,400 200
1994/11/25 11,400 11,400 11,400 11,400 100
1994/11/24 11,800 11,800 11,600 11,600 200
1994/11/22 11,700 11,900 11,700 11,900 1,000
1994/11/21 11,700 11,900 11,700 11,900 200
1994/11/18 11,600 11,600 11,600 11,600 100
1994/11/17 11,900 11,900 11,700 11,700 300
1994/11/16 11,900 11,900 11,700 11,700 43,900
1994/11/15 11,900 11,900 11,900 11,900 100
1994/11/14 11,800 11,800 11,800 11,800 200
1994/11/11 11,900 11,900 11,900 11,900 200
1994/11/10 11,900 11,900 11,900 11,900 200
1994/11/09 12,000 12,000 11,800 11,900 800
1994/11/08 12,000 12,000 12,000 12,000 200
1994/11/07 11,800 11,900 11,800 11,800 29,900
1994/11/04 12,000 12,000 12,000 12,000 600
1994/11/02 12,300 12,300 12,000 12,000 26,900
1994/11/01 12,100 12,100 12,100 12,100 100
1994/10/31 12,200 12,300 12,100 12,200 32,800
1994/10/28 12,100 12,300 12,000 12,000 63,200
1994/10/27 12,300 12,300 12,300 12,300 100
1994/10/26 12,400 12,400 12,300 12,300 200
1994/10/25 12,300 12,400 12,300 12,300 92,700
1994/10/24 12,700 12,700 12,500 12,500 700
1994/10/21 12,600 12,600 12,500 12,500 29,300
1994/10/20 12,700 12,700 12,700 12,700 200
1994/10/19 12,700 12,700 12,700 12,700 100
1994/10/18 12,600 12,700 12,600 12,700 22,500
1994/10/17 12,300 12,500 12,300 12,500 3,500
1994/10/14 12,600 12,600 12,500 12,600 24,700
1994/10/13 12,500 12,600 12,500 12,600 44,500
1994/10/12 12,200 12,700 12,100 12,500 173,600
1994/10/11 12,200 12,200 12,000 12,000 46,500
1994/10/07 12,200 12,200 12,200 12,200 400
1994/10/06 12,100 12,400 12,000 12,400 95,600
1994/10/05 12,200 12,200 12,200 12,200 200
1994/10/04 11,900 11,900 11,900 11,900 100
1994/10/03 12,300 12,300 11,900 11,900 300
1994/09/30 11,900 12,200 11,900 12,200 300
1994/09/29 12,000 12,100 11,700 11,900 3,900
1994/09/28 12,300 12,300 12,000 12,000 500
1994/09/27 12,700 12,700 12,400 12,500 50,500
1994/09/26 13,100 13,100 13,100 13,100 100
1994/09/22 13,200 13,200 12,900 12,900 77,200
1994/09/21 13,100 13,100 13,100 13,100 100,000
1994/09/20 13,100 13,100 13,100 13,100 100,200
1994/09/19 13,100 13,100 13,100 13,100 100
1994/09/16 13,400 13,400 13,100 13,100 66,700
1994/09/14 13,100 13,500 13,100 13,500 28,100
1994/09/13 13,200 13,200 13,100 13,100 300
1994/09/12 13,200 13,200 13,200 13,200 300
1994/09/09 13,300 13,400 13,200 13,400 1,400
1994/09/08 13,500 13,600 13,500 13,500 1,700
1994/09/07 13,400 13,500 13,300 13,300 1,800
1994/09/06 13,500 13,500 13,300 13,400 500
1994/09/05 13,500 13,500 13,500 13,500 400
1994/09/02 13,800 13,800 13,600 13,800 27,400
1994/09/01 13,800 13,800 13,800 13,800 400
1994/08/31 13,700 13,900 13,700 13,900 10,600
1994/08/30 13,800 13,800 13,800 13,800 300
1994/08/29 14,000 14,000 13,900 13,900 600
1994/08/26 13,600 13,700 13,600 13,600 8,500
1994/08/25 13,800 14,000 13,800 14,000 150,400
1994/08/24 14,000 14,000 14,000 14,000 200
1994/08/23 13,600 13,600 13,600 13,600 200
1994/08/22 13,600 13,600 13,500 13,500 500
1994/08/19 13,600 13,600 13,600 13,600 100
1994/08/18 13,800 13,800 13,800 13,800 200
1994/08/17 14,300 14,300 14,000 14,000 17,500
1994/08/16 14,300 14,400 14,200 14,200 700
1994/08/15 14,300 14,300 14,300 14,300 200
1994/08/12 14,400 14,400 14,400 14,400 100,200
1994/08/11 14,400 14,400 14,300 14,400 251,500
1994/08/10 14,000 14,400 14,000 14,400 150,300
1994/08/09 14,000 14,000 14,000 14,000 100
1994/08/08 14,200 14,200 13,800 14,000 3,800
1994/08/05 14,000 14,000 14,000 14,000 100
1994/08/04 14,000 14,000 14,000 14,000 100
1994/08/03 14,200 14,200 14,000 14,000 600
1994/08/02 14,000 14,000 14,000 14,000 100
1994/08/01 13,800 13,800 13,800 13,800 100
1994/07/29 13,800 13,800 13,600 13,600 300
1994/07/28 13,800 13,800 13,800 13,800 100
1994/07/27 13,800 14,000 13,800 14,000 1,000
1994/07/26 13,300 13,600 13,300 13,600 600
1994/07/25 13,300 13,300 13,300 13,300 400
1994/07/22 13,800 13,800 13,600 13,600 154,600
1994/07/21 14,300 14,300 13,800 13,800 100,300
1994/07/20 14,100 14,100 14,100 14,100 200
1994/07/19 14,500 14,500 14,100 14,100 300
1994/07/18 14,200 14,400 14,200 14,400 46,500
1994/07/15 14,400 14,700 14,400 14,500 2,400
1994/07/14 13,700 14,500 13,700 14,500 3,900
1994/07/13 13,700 13,700 13,600 13,600 1,600
1994/07/12 13,400 13,600 13,400 13,500 1,300
1994/07/11 13,800 14,000 13,500 14,000 24,500
1994/07/08 13,800 13,800 13,600 13,600 200
1994/07/07 13,900 13,900 13,900 13,900 900
1994/07/06 13,800 14,200 13,800 13,800 3,200
1994/07/05 14,000 14,100 14,000 14,000 125,800
1994/07/04 13,300 14,000 13,300 14,000 131,000
1994/07/01 13,200 13,300 13,200 13,300 600
1994/06/30 13,700 13,700 13,400 13,400 100,600
1994/06/29 13,300 13,800 13,300 13,700 108,100
1994/06/28 13,400 13,400 13,200 13,200 2,300
1994/06/27 12,800 13,000 12,800 12,900 400
1994/06/24 13,000 13,000 13,000 13,000 200
1994/06/23 13,100 13,100 13,000 13,000 1,100
1994/06/22 12,500 13,000 12,500 13,000 2,300
1994/06/21 12,500 12,500 12,500 12,500 300
1994/06/20 12,900 12,900 12,700 12,700 900
1994/06/17 12,900 12,900 12,900 12,900 100
1994/06/16 12,900 12,900 12,800 12,900 47,100
1994/06/15 12,800 12,800 12,800 12,800 100
1994/06/14 12,700 12,700 12,700 12,700 700
1994/06/13 12,800 13,000 12,800 13,000 43,500
1994/06/10 12,700 12,700 12,700 12,700 2,000
1994/06/09 12,700 12,700 12,700 12,700 100
1994/06/08 12,700 12,700 12,700 12,700 600
1994/06/07 12,700 12,700 12,700 12,700 300
1994/06/06 12,700 12,700 12,600 12,600 1,700
1994/06/03 12,800 12,800 12,700 12,700 400
1994/06/02 13,000 13,000 12,800 12,800 600
1994/06/01 12,900 12,900 12,900 12,900 100
1994/05/31 13,100 13,100 13,000 13,000 23,400
1994/05/30 12,800 12,800 12,700 12,800 300
1994/05/27 12,700 12,700 12,700 12,700 100
1994/05/26 13,000 13,000 12,600 12,600 700
1994/05/25 13,400 13,400 13,100 13,100 1,900
1994/05/24 13,300 13,500 13,300 13,400 1,500
1994/05/23 12,900 12,900 12,900 12,900 100
1994/05/20 12,900 12,900 12,800 12,800 200
1994/05/19 13,200 13,200 12,900 12,900 200
1994/05/18 13,300 13,300 13,300 13,300 1,100
1994/05/17 13,100 13,100 13,100 13,100 100
1994/05/16 13,100 13,100 13,100 13,100 100
1994/05/13 13,000 13,000 12,900 13,000 28,600
1994/05/12 13,000 13,100 13,000 13,100 500
1994/05/11 13,300 13,300 13,300 13,300 900
1994/05/10 13,300 13,400 13,300 13,400 5,200
1994/05/09 13,000 13,000 12,800 12,800 9,100
1994/05/06 13,200 13,200 13,000 13,100 11,100
1994/05/02 13,000 13,200 12,900 13,000 9,200
1994/04/28 12,600 12,600 12,600 12,600 100
1994/04/27 12,800 12,900 12,700 12,900 17,800
1994/04/26 12,500 12,500 12,500 12,500 100
1994/04/25 12,500 12,500 12,500 12,500 100
1994/04/22 12,700 12,700 12,500 12,500 18,600
1994/04/21 12,700 12,700 12,700 12,700 100
1994/04/20 12,700 12,700 12,700 12,700 100
1994/04/19 13,000 13,000 12,700 12,700 28,200
1994/04/18 13,500 13,500 13,300 13,300 300
1994/04/15 13,100 13,300 13,100 13,300 200
1994/04/14 13,300 13,300 13,200 13,300 500
1994/04/13 13,200 13,200 13,200 13,200 90,300
1994/04/12 12,600 13,200 12,600 13,200 900
1994/04/11 13,000 13,100 12,900 12,900 28,900
1994/04/08 12,600 12,600 12,600 12,600 300
1994/04/07 12,600 12,700 12,600 12,600 45,100
1994/04/06 12,400 12,600 12,400 12,600 200
1994/04/05 12,200 12,200 12,200 12,200 200
1994/04/04 12,000 12,200 12,000 12,200 300
1994/04/01 12,400 12,400 12,400 12,400 2,000
1994/03/31 11,900 12,200 11,900 12,200 300
1994/03/30 12,200 12,200 11,900 11,900 400
1994/03/29 12,300 12,500 12,200 12,200 500
1994/03/28 12,200 12,200 12,200 12,200 200
1994/03/28 1 -> 1.10 分割
1994/03/25 13,400 13,600 13,400 13,600 5,600
1994/03/24 13,300 13,600 13,300 13,500 1,400
1994/03/23 13,500 13,500 13,500 13,500 100
1994/03/22 13,500 13,500 13,500 13,500 700
1994/03/18 13,600 13,700 13,500 13,500 35,100
1994/03/17 13,700 13,700 13,700 13,700 1,000
1994/03/16 13,700 13,700 13,500 13,700 3,100
1994/03/15 13,900 13,900 13,700 13,700 3,800
1994/03/14 13,900 14,000 13,800 13,900 1,400
1994/03/11 13,700 13,900 13,700 13,900 8,900
1994/03/10 13,600 13,600 13,500 13,500 10,500
1994/03/09 13,400 13,600 13,300 13,600 10,300
1994/03/08 13,500 13,600 13,500 13,500 300,600
1994/03/07 14,100 14,100 13,400 13,400 700
1994/03/04 14,000 14,200 14,000 14,200 400
1994/03/03 14,000 14,000 13,600 13,700 25,900
1994/03/02 14,000 14,000 13,800 14,000 400
1994/03/01 13,800 13,800 13,800 13,800 300
1994/02/28 14,000 14,100 13,900 14,000 91,300
1994/02/25 14,000 14,000 14,000 14,000 90,100
1994/02/24 13,600 13,800 13,600 13,800 4,200
1994/02/23 13,500 13,500 13,400 13,400 1,300
1994/02/22 13,500 13,500 13,500 13,500 34,400
1994/02/21 13,100 13,500 13,100 13,500 19,100
1994/02/18 13,100 13,100 13,100 13,100 21,700
1994/02/17 13,200 13,300 13,100 13,100 64,800
1994/02/16 12,700 13,300 12,700 13,300 49,200
1994/02/15 12,600 12,800 12,500 12,700 52,300
1994/02/14 12,800 12,800 12,600 12,600 3,800
1994/02/10 12,900 12,900 12,600 12,600 900
1994/02/09 12,800 12,900 12,800 12,900 600
1994/02/08 13,000 13,000 12,500 12,600 1,900
1994/02/07 12,800 12,800 12,800 12,800 500
1994/02/04 13,100 13,100 13,000 13,000 1,900
1994/02/03 13,300 13,300 13,300 13,300 56,100
1994/02/02 13,700 13,700 13,300 13,300 35,300
1994/02/01 13,300 13,800 13,300 13,800 900
1994/01/31 13,400 13,500 13,300 13,400 21,100
1994/01/28 13,200 13,200 12,900 13,000 7,700
1994/01/27 13,300 13,300 13,300 13,300 130,000
1994/01/26 13,200 13,300 13,200 13,300 330,700
1994/01/25 13,200 13,200 13,200 13,200 200,300
1994/01/24 13,000 13,000 12,800 12,800 23,200
1994/01/21 13,400 13,400 13,200 13,200 11,900
1994/01/20 13,300 13,300 13,300 13,300 250,000
1994/01/19 13,400 13,400 13,400 13,400 500
1994/01/18 13,200 13,200 13,100 13,200 11,700
1994/01/17 13,300 13,300 13,200 13,300 12,100
1994/01/14 13,400 13,400 13,400 13,400 200
1994/01/13 13,500 13,600 13,500 13,600 200
1994/01/12 13,400 13,700 13,400 13,700 700
1994/01/11 13,300 13,500 13,300 13,500 200
1994/01/10 13,100 13,500 13,100 13,500 79,100
1994/01/07 12,800 12,800 12,800 12,800 100
1994/01/06 13,000 13,100 13,000 13,000 1,800
1994/01/05 13,000 13,000 12,800 12,800 800
1994/01/04 12,900 12,900 12,400 12,800 10,100

このページの先頭へ