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
2008/12/30 2,070 2,095 2,070 2,095 1,200
2008/12/29 2,070 2,105 2,070 2,075 1,800
2008/12/26 2,060 2,060 2,060 2,060 100
2008/12/25 2,040 2,055 2,020 2,030 600
2008/12/24 2,050 2,050 2,005 2,005 2,200
2008/12/22 2,060 2,100 2,060 2,075 2,200
2008/12/19 2,080 2,080 2,050 2,050 1,300
2008/12/18 2,070 2,130 2,070 2,085 6,200
2008/12/17 2,080 2,090 2,050 2,050 1,100
2008/12/16 2,120 2,145 2,100 2,105 3,000
2008/12/15 2,335 2,335 2,140 2,240 2,900
2008/12/12 2,205 2,270 2,150 2,220 30,700
2008/12/11 2,140 2,220 2,140 2,220 8,600
2008/12/10 2,220 2,245 2,210 2,220 3,900
2008/12/09 2,125 2,155 2,100 2,155 3,500
2008/12/08 2,070 2,130 2,070 2,130 2,300
2008/12/05 2,055 2,080 2,050 2,060 3,600
2008/12/04 2,045 2,100 2,045 2,100 9,700
2008/12/03 2,005 2,080 2,005 2,080 11,900
2008/12/02 2,095 2,095 2,020 2,025 5,600
2008/12/01 2,105 2,140 2,085 2,085 1,700
2008/11/28 2,125 2,130 2,105 2,130 6,300
2008/11/27 2,100 2,150 2,100 2,140 3,500
2008/11/26 2,080 2,125 2,080 2,100 8,800
2008/11/25 2,235 2,235 2,090 2,120 1,100
2008/11/21 2,030 2,155 2,030 2,155 4,100
2008/11/20 2,180 2,180 2,045 2,045 2,100
2008/11/19 2,105 2,230 2,105 2,230 2,300
2008/11/18 2,125 2,140 2,100 2,135 1,700
2008/11/17 2,120 2,150 2,090 2,090 1,100
2008/11/14 2,185 2,185 2,110 2,120 2,500
2008/11/13 2,155 2,180 2,145 2,145 1,100
2008/11/12 2,145 2,205 2,145 2,195 1,400
2008/11/11 2,220 2,220 2,125 2,165 4,900
2008/11/10 2,340 2,340 2,210 2,220 5,700
2008/11/07 2,255 2,400 2,255 2,380 5,100
2008/11/06 2,330 2,350 2,300 2,335 4,300
2008/11/05 2,410 2,410 2,290 2,365 4,700
2008/11/04 2,355 2,355 2,235 2,330 2,500
2008/10/31 2,275 2,290 2,235 2,235 4,200
2008/10/30 2,155 2,185 2,100 2,180 4,300
2008/10/29 2,170 2,170 2,040 2,155 6,900
2008/10/28 1,987 1,999 1,950 1,999 3,400
2008/10/27 2,065 2,120 1,965 1,993 1,600
2008/10/24 2,265 2,305 2,180 2,185 1,300
2008/10/23 2,205 2,225 2,195 2,225 2,100
2008/10/22 2,350 2,350 2,265 2,265 1,500
2008/10/21 2,435 2,435 2,375 2,375 2,000
2008/10/20 2,345 2,400 2,345 2,395 1,100
2008/10/17 2,325 2,400 2,320 2,385 1,800
2008/10/16 2,315 2,355 2,310 2,315 2,700
2008/10/15 2,365 2,475 2,365 2,475 3,200
2008/10/14 2,400 2,420 2,350 2,400 18,300
2008/10/10 2,275 2,275 2,115 2,225 3,200
2008/10/09 2,310 2,315 2,260 2,310 4,000
2008/10/08 2,410 2,430 2,305 2,315 2,300
2008/10/07 2,395 2,435 2,390 2,435 2,400
2008/10/06 2,450 2,450 2,405 2,405 3,700
2008/10/03 2,530 2,540 2,450 2,450 2,300
2008/10/02 2,595 2,595 2,530 2,530 2,800
2008/10/01 2,680 2,700 2,650 2,700 1,500
2008/09/30 2,600 2,640 2,570 2,640 4,100
2008/09/29 2,730 2,730 2,655 2,675 3,500
2008/09/26 2,800 2,805 2,690 2,720 11,300
2008/09/25 2,870 2,870 2,760 2,800 6,200
2008/09/24 2,935 2,940 2,840 2,935 17,100
2008/09/22 2,945 2,945 2,775 2,815 4,800
2008/09/19 2,685 2,785 2,685 2,785 8,000
2008/09/18 2,715 2,765 2,680 2,765 3,000
2008/09/17 2,885 2,885 2,760 2,785 3,500
2008/09/16 2,700 2,900 2,645 2,900 4,100
2008/09/12 2,755 2,780 2,755 2,765 32,500
2008/09/11 2,750 2,755 2,745 2,750 3,500
2008/09/10 2,835 2,865 2,775 2,780 5,500
2008/09/09 2,895 2,895 2,815 2,820 4,100
2008/09/08 2,910 3,070 2,865 2,895 4,400
2008/09/05 2,875 2,945 2,860 2,885 10,400
2008/09/04 2,995 3,010 2,995 2,995 600
2008/09/03 2,975 3,060 2,975 3,060 900
2008/09/02 2,915 2,950 2,915 2,950 800
2008/09/01 2,995 3,020 2,970 3,000 6,400
2008/08/29 2,850 3,000 2,840 2,980 11,000
2008/08/28 2,815 2,835 2,800 2,830 1,400
2008/08/27 2,845 2,845 2,820 2,835 800
2008/08/26 2,765 2,860 2,765 2,860 2,100
2008/08/25 2,855 2,855 2,825 2,855 2,900
2008/08/22 2,770 2,795 2,720 2,795 1,200
2008/08/21 2,770 2,785 2,770 2,785 300
2008/08/20 2,730 2,810 2,730 2,780 1,000
2008/08/19 2,755 2,770 2,715 2,770 1,400
2008/08/18 2,765 2,805 2,765 2,790 1,100
2008/08/15 2,735 2,775 2,735 2,775 2,800
2008/08/14 2,625 2,675 2,625 2,675 1,500
2008/08/13 2,690 2,690 2,640 2,650 2,600
2008/08/12 2,710 2,735 2,690 2,690 1,700
2008/08/11 2,750 2,765 2,730 2,745 2,300
2008/08/08 2,700 2,770 2,700 2,730 2,500
2008/08/07 2,725 2,730 2,700 2,705 2,600
2008/08/06 2,780 2,780 2,730 2,730 2,100
2008/08/05 2,750 2,790 2,750 2,755 4,600
2008/08/04 2,750 2,825 2,750 2,790 2,700
2008/08/01 2,725 2,840 2,710 2,745 1,700
2008/07/31 2,720 2,725 2,685 2,725 2,200
2008/07/30 2,675 2,680 2,675 2,680 400
2008/07/29 2,700 2,700 2,650 2,660 5,400
2008/07/28 2,745 2,750 2,715 2,730 800
2008/07/25 2,725 2,730 2,710 2,710 500
2008/07/24 2,695 2,745 2,695 2,745 3,900
2008/07/23 2,700 2,710 2,675 2,695 4,000
2008/07/22 2,685 2,700 2,620 2,670 1,500
2008/07/18 2,750 2,750 2,645 2,650 3,400
2008/07/17 2,685 2,740 2,685 2,740 3,200
2008/07/16 2,630 2,675 2,630 2,665 2,300
2008/07/15 2,670 2,670 2,585 2,640 2,200
2008/07/14 2,580 2,645 2,580 2,630 2,000
2008/07/11 2,630 2,680 2,610 2,620 7,200
2008/07/10 2,685 2,685 2,595 2,630 9,100
2008/07/09 2,745 2,745 2,695 2,695 800
2008/07/08 2,700 2,700 2,600 2,625 2,700
2008/07/07 2,705 2,710 2,690 2,710 1,200
2008/07/04 2,785 2,785 2,700 2,755 7,600
2008/07/03 2,810 2,810 2,745 2,795 3,000
2008/07/02 2,925 2,930 2,805 2,810 3,100
2008/07/01 2,990 3,000 2,955 2,960 1,800
2008/06/30 2,965 3,010 2,950 2,950 1,500
2008/06/27 2,900 2,975 2,900 2,965 3,400
2008/06/26 2,945 2,980 2,945 2,980 1,800
2008/06/25 3,020 3,020 2,915 2,945 4,000
2008/06/24 3,040 3,040 2,985 3,000 1,100
2008/06/23 3,040 3,050 3,000 3,040 3,200
2008/06/20 3,170 3,220 3,040 3,040 4,100
2008/06/19 3,200 3,200 3,150 3,150 1,500
2008/06/18 3,190 3,190 3,170 3,180 900
2008/06/17 3,270 3,270 3,190 3,190 900
2008/06/16 3,250 3,250 3,220 3,240 1,800
2008/06/13 3,180 3,220 3,180 3,200 34,700
2008/06/12 3,160 3,230 3,160 3,230 15,200
2008/06/11 3,220 3,220 3,180 3,180 3,700
2008/06/10 3,260 3,260 3,210 3,230 1,000
2008/06/09 3,250 3,250 3,190 3,210 3,500
2008/06/06 3,280 3,300 3,230 3,250 11,000
2008/06/05 3,070 3,230 3,070 3,230 2,100
2008/06/04 3,060 3,100 3,060 3,100 1,200
2008/06/03 3,070 3,080 3,030 3,030 1,700
2008/06/02 3,090 3,100 3,050 3,050 1,500
2008/05/30 3,080 3,150 3,080 3,110 5,000
2008/05/29 3,060 3,170 3,060 3,120 3,700
2008/05/28 3,040 3,050 3,010 3,010 2,000
2008/05/27 3,060 3,060 2,980 3,060 2,000
2008/05/26 3,130 3,130 3,020 3,030 1,700
2008/05/23 3,110 3,190 3,100 3,100 2,500
2008/05/22 3,080 3,100 3,080 3,100 200
2008/05/21 3,150 3,150 3,080 3,080 1,600
2008/05/20 3,290 3,290 3,160 3,160 2,900
2008/05/19 3,250 3,340 3,250 3,280 2,200
2008/05/16 3,340 3,470 3,280 3,280 5,100
2008/05/15 3,190 3,240 3,190 3,190 2,100
2008/05/14 3,110 3,270 3,110 3,190 2,200
2008/05/13 2,960 3,100 2,950 3,090 5,000
2008/05/12 2,930 2,990 2,920 2,985 2,900
2008/05/09 2,915 2,950 2,905 2,935 1,300
2008/05/08 2,765 2,905 2,760 2,900 10,300
2008/05/07 2,710 2,735 2,710 2,730 6,800
2008/05/02 2,785 2,785 2,755 2,780 1,700
2008/05/01 2,725 2,745 2,720 2,745 1,100
2008/04/30 2,715 2,730 2,690 2,720 1,500
2008/04/28 2,675 2,715 2,675 2,715 1,000
2008/04/25 2,700 2,710 2,675 2,675 3,600
2008/04/24 2,695 2,725 2,680 2,725 700
2008/04/23 2,665 2,695 2,665 2,680 1,500
2008/04/22 2,710 2,745 2,710 2,745 600
2008/04/21 2,720 2,750 2,720 2,750 2,100
2008/04/18 2,670 2,680 2,670 2,680 1,000
2008/04/17 2,695 2,695 2,655 2,680 3,400
2008/04/16 2,645 2,675 2,635 2,675 500
2008/04/15 2,605 2,640 2,595 2,605 1,000
2008/04/14 2,570 2,640 2,540 2,640 2,900
2008/04/11 2,640 2,660 2,635 2,660 4,100
2008/04/10 2,695 2,695 2,615 2,615 700
2008/04/09 2,700 2,705 2,620 2,655 1,400
2008/04/08 2,680 2,700 2,650 2,650 1,000
2008/04/07 2,620 2,690 2,620 2,680 1,200
2008/04/04 2,670 2,670 2,615 2,660 2,200
2008/04/03 2,705 2,710 2,650 2,670 1,700
2008/04/02 2,710 2,750 2,700 2,715 1,600
2008/04/01 2,650 2,650 2,600 2,640 3,600
2008/03/31 2,750 2,770 2,690 2,690 3,900
2008/03/28 2,785 2,895 2,740 2,790 4,400
2008/03/27 2,670 2,895 2,635 2,895 5,600
2008/03/26 2,650 2,700 2,650 2,675 2,700
2008/03/25 2,695 2,700 2,555 2,645 7,700
2008/03/24 2,645 2,685 2,645 2,660 1,300
2008/03/21 2,500 2,625 2,500 2,625 2,700
2008/03/19 2,455 2,535 2,455 2,535 2,800
2008/03/18 2,500 2,500 2,420 2,440 1,200
2008/03/17 2,530 2,530 2,500 2,520 1,600
2008/03/14 2,520 2,550 2,510 2,535 46,500
2008/03/13 2,540 2,615 2,535 2,545 2,800
2008/03/12 2,555 2,555 2,540 2,545 1,100
2008/03/11 2,435 2,550 2,435 2,550 1,100
2008/03/10 2,435 2,440 2,425 2,425 700
2008/03/07 2,375 2,400 2,365 2,400 1,100
2008/03/06 2,310 2,415 2,310 2,415 1,500
2008/03/05 2,280 2,350 2,280 2,350 2,700
2008/03/04 2,275 2,310 2,275 2,275 3,400
2008/03/03 2,345 2,345 2,300 2,305 8,300
2008/02/29 2,350 2,390 2,350 2,380 2,900
2008/02/28 2,315 2,360 2,300 2,360 1,300
2008/02/27 2,360 2,360 2,305 2,335 1,800
2008/02/26 2,385 2,395 2,325 2,325 2,700
2008/02/25 2,405 2,425 2,385 2,425 5,800
2008/02/22 2,305 2,320 2,275 2,305 2,000
2008/02/21 2,275 2,320 2,275 2,310 2,500
2008/02/20 2,190 2,290 2,190 2,220 4,000
2008/02/19 2,215 2,255 2,180 2,215 5,800
2008/02/18 2,180 2,240 2,120 2,150 9,600
2008/02/15 2,255 2,255 2,165 2,210 8,500
2008/02/14 2,240 2,265 2,240 2,265 2,700
2008/02/13 2,245 2,250 2,145 2,160 4,600
2008/02/12 2,165 2,205 2,120 2,190 2,600
2008/02/08 2,040 2,240 2,040 2,205 6,200
2008/02/07 2,280 2,280 2,175 2,200 8,600
2008/02/06 2,275 2,295 2,270 2,280 11,800
2008/02/05 2,260 2,285 2,240 2,275 4,100
2008/02/04 2,270 2,325 2,265 2,285 8,300
2008/02/01 2,260 2,280 2,175 2,190 2,100
2008/01/31 2,150 2,235 2,135 2,220 14,700
2008/01/30 2,135 2,205 2,135 2,150 9,700
2008/01/29 2,145 2,160 2,100 2,155 5,700
2008/01/28 2,180 2,200 2,105 2,105 14,600
2008/01/25 2,125 2,185 2,110 2,185 16,100
2008/01/24 2,035 2,120 2,035 2,120 7,200
2008/01/23 2,095 2,130 2,055 2,075 9,800
2008/01/22 2,050 2,110 2,005 2,005 13,200
2008/01/21 2,120 2,180 2,110 2,115 13,700
2008/01/18 2,130 2,165 2,070 2,160 13,600
2008/01/17 2,085 2,140 2,065 2,140 13,100
2008/01/16 2,095 2,170 2,075 2,075 25,600
2008/01/15 2,150 2,190 2,095 2,105 14,500
2008/01/11 2,215 2,215 2,150 2,165 9,100
2008/01/10 2,205 2,225 2,175 2,175 4,100
2008/01/09 2,225 2,245 2,200 2,235 10,900
2008/01/08 2,095 2,225 2,095 2,205 9,900
2008/01/07 2,110 2,140 2,055 2,110 16,200
2008/01/04 2,245 2,245 2,105 2,105 12,100

このページの先頭へ