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
2015/12/30 2,191 2,219 2,191 2,212 94,800
2015/12/29 2,154 2,190 2,145 2,189 108,300
2015/12/28 2,168 2,170 2,131 2,150 102,800
2015/12/25 2,156 2,175 2,141 2,155 69,400
2015/12/24 2,196 2,196 2,151 2,156 130,800
2015/12/22 2,180 2,186 2,159 2,168 98,700
2015/12/21 2,171 2,198 2,143 2,171 168,500
2015/12/18 2,186 2,232 2,179 2,184 297,900
2015/12/17 2,182 2,195 2,162 2,186 179,500
2015/12/16 2,150 2,159 2,117 2,143 164,900
2015/12/15 2,143 2,159 2,115 2,118 123,200
2015/12/14 2,107 2,138 2,101 2,135 147,400
2015/12/11 2,174 2,181 2,139 2,149 294,700
2015/12/10 2,162 2,180 2,144 2,151 189,400
2015/12/09 2,199 2,209 2,161 2,169 175,900
2015/12/08 2,193 2,225 2,190 2,195 217,200
2015/12/07 2,209 2,211 2,185 2,190 193,500
2015/12/04 2,188 2,210 2,173 2,181 221,900
2015/12/03 2,240 2,245 2,224 2,226 177,400
2015/12/02 2,240 2,245 2,223 2,234 143,100
2015/12/01 2,226 2,238 2,217 2,235 127,000
2015/11/30 2,238 2,240 2,222 2,230 167,600
2015/11/27 2,241 2,253 2,228 2,240 145,400
2015/11/26 2,254 2,258 2,240 2,243 147,200
2015/11/25 2,284 2,284 2,233 2,238 188,600
2015/11/24 2,243 2,280 2,237 2,274 247,100
2015/11/20 2,234 2,255 2,231 2,244 146,300
2015/11/19 2,244 2,257 2,230 2,243 205,400
2015/11/18 2,238 2,259 2,232 2,247 221,700
2015/11/17 2,240 2,247 2,229 2,232 230,400
2015/11/16 2,201 2,238 2,189 2,231 170,000
2015/11/13 2,240 2,258 2,231 2,248 231,600
2015/11/12 2,218 2,252 2,204 2,247 332,200
2015/11/11 2,213 2,239 2,206 2,235 194,300
2015/11/10 2,225 2,230 2,204 2,213 299,300
2015/11/09 2,267 2,272 2,231 2,246 288,200
2015/11/06 2,232 2,272 2,227 2,266 242,900
2015/11/05 2,186 2,226 2,175 2,219 220,200
2015/11/04 2,195 2,219 2,172 2,197 348,300
2015/11/02 2,193 2,217 2,153 2,185 533,600
2015/10/30 2,096 2,137 2,090 2,125 311,900
2015/10/29 2,108 2,123 2,069 2,096 637,000
2015/10/28 2,080 2,087 2,065 2,080 299,500
2015/10/27 2,061 2,078 2,046 2,048 176,300
2015/10/26 2,087 2,088 2,051 2,054 189,700
2015/10/23 2,080 2,085 2,059 2,072 277,500
2015/10/22 2,022 2,047 2,020 2,041 224,800
2015/10/21 2,011 2,048 1,998 2,041 301,000
2015/10/20 2,030 2,033 2,000 2,008 169,000
2015/10/19 2,004 2,023 2,002 2,011 166,500
2015/10/16 2,039 2,045 1,998 2,007 242,900
2015/10/15 1,961 2,032 1,960 2,027 457,700
2015/10/14 2,020 2,028 2,001 2,010 246,300
2015/10/13 2,021 2,035 2,004 2,027 299,600
2015/10/09 1,999 2,021 1,977 2,021 274,900
2015/10/08 2,031 2,031 1,977 1,981 350,000
2015/10/07 2,034 2,036 2,005 2,027 223,700
2015/10/06 2,037 2,052 2,009 2,011 251,400
2015/10/05 2,030 2,044 2,012 2,026 244,600
2015/10/02 1,995 2,023 1,986 2,000 202,600
2015/10/01 1,979 2,010 1,955 1,995 363,500
2015/09/30 2,015 2,026 1,977 1,983 440,200
2015/09/29 2,064 2,087 1,981 1,986 458,100
2015/09/28 2,070 2,091 2,044 2,087 449,000
2015/09/25 2,070 2,093 2,050 2,089 1,059,700
2015/09/24 2,078 2,093 2,042 2,043 701,500
2015/09/18 2,082 2,096 2,063 2,064 317,800
2015/09/17 2,104 2,104 2,055 2,086 329,900
2015/09/16 2,172 2,180 2,077 2,088 453,300
2015/09/15 2,174 2,214 2,167 2,170 158,000
2015/09/14 2,190 2,212 2,167 2,167 200,600
2015/09/11 2,105 2,177 2,105 2,169 289,000
2015/09/10 2,150 2,154 2,110 2,132 360,800
2015/09/09 2,150 2,192 2,126 2,192 288,900
2015/09/08 2,135 2,143 2,100 2,108 218,900
2015/09/07 2,126 2,145 2,104 2,136 208,300
2015/09/04 2,193 2,193 2,122 2,137 267,400
2015/09/03 2,172 2,207 2,169 2,174 169,700
2015/09/02 2,144 2,210 2,130 2,171 231,500
2015/09/01 2,222 2,241 2,177 2,178 243,900
2015/08/31 2,222 2,236 2,199 2,231 280,800
2015/08/28 2,239 2,239 2,187 2,217 300,200
2015/08/27 2,183 2,207 2,165 2,172 269,000
2015/08/26 2,148 2,162 2,123 2,145 344,600
2015/08/25 2,111 2,212 2,072 2,148 489,200
2015/08/24 2,236 2,260 2,200 2,204 332,400
2015/08/21 2,253 2,304 2,240 2,275 322,300
2015/08/20 2,315 2,325 2,272 2,276 275,800
2015/08/19 2,360 2,360 2,327 2,330 256,800
2015/08/18 2,371 2,385 2,344 2,360 194,000
2015/08/17 2,370 2,385 2,357 2,371 209,900
2015/08/14 2,333 2,386 2,333 2,362 266,700
2015/08/13 2,290 2,349 2,276 2,332 214,700
2015/08/12 2,315 2,316 2,288 2,291 203,400
2015/08/11 2,312 2,336 2,308 2,318 297,600
2015/08/10 2,273 2,306 2,260 2,290 224,700
2015/08/07 2,279 2,301 2,256 2,273 195,600
2015/08/06 2,310 2,327 2,285 2,288 166,800
2015/08/05 2,288 2,313 2,267 2,291 235,900
2015/08/04 2,246 2,289 2,246 2,286 263,900
2015/08/03 2,241 2,244 2,182 2,233 317,000
2015/07/31 2,104 2,275 2,094 2,250 723,700
2015/07/30 2,078 2,091 2,066 2,077 123,100
2015/07/29 2,051 2,072 2,036 2,071 92,500
2015/07/28 2,038 2,058 2,021 2,047 169,100
2015/07/27 2,080 2,084 2,039 2,044 121,700
2015/07/24 2,100 2,119 2,074 2,080 172,200
2015/07/23 2,062 2,087 2,062 2,077 108,400
2015/07/22 2,060 2,078 2,059 2,062 86,400
2015/07/21 2,060 2,077 2,048 2,075 126,000
2015/07/17 2,060 2,066 2,044 2,048 180,600
2015/07/16 2,061 2,070 2,047 2,067 190,400
2015/07/15 2,103 2,103 2,050 2,059 370,400
2015/07/14 2,051 2,088 2,046 2,085 389,200
2015/07/13 1,999 2,027 1,987 2,027 221,300
2015/07/10 2,021 2,033 1,981 1,983 308,500
2015/07/09 1,998 2,036 1,957 2,007 552,800
2015/07/08 2,089 2,094 2,048 2,048 307,700
2015/07/07 2,084 2,108 2,078 2,089 245,900
2015/07/06 2,059 2,074 2,043 2,062 224,200
2015/07/03 2,085 2,089 2,063 2,077 213,400
2015/07/02 2,071 2,095 2,059 2,086 233,900
2015/07/01 2,048 2,081 2,021 2,069 200,800
2015/06/30 2,015 2,056 2,015 2,048 259,300
2015/06/29 2,021 2,054 2,019 2,031 223,200
2015/06/26 2,049 2,064 2,030 2,063 228,900
2015/06/25 2,051 2,064 2,035 2,042 149,100
2015/06/24 2,074 2,078 2,050 2,057 264,700
2015/06/23 2,094 2,094 2,062 2,067 265,500
2015/06/22 2,080 2,097 2,064 2,070 255,100
2015/06/19 2,069 2,082 2,053 2,079 241,300
2015/06/18 2,074 2,074 2,045 2,062 240,100
2015/06/17 2,033 2,072 2,025 2,071 361,900
2015/06/16 2,023 2,038 2,014 2,031 236,800
2015/06/15 1,995 2,034 1,992 2,033 251,900
2015/06/12 2,000 2,027 1,995 2,016 473,300
2015/06/11 1,997 1,997 1,933 1,979 612,300
2015/06/10 1,987 2,014 1,986 1,993 406,300
2015/06/09 2,016 2,016 1,984 1,987 608,900
2015/06/08 2,046 2,048 2,014 2,037 407,700
2015/06/05 2,030 2,051 2,018 2,046 315,600
2015/06/04 2,040 2,047 2,008 2,032 334,000
2015/06/03 2,044 2,056 2,038 2,044 229,200
2015/06/02 2,037 2,052 2,021 2,044 342,600
2015/06/01 1,998 2,037 1,991 2,029 304,500
2015/05/29 1,993 2,018 1,983 2,003 439,400
2015/05/28 1,984 1,994 1,976 1,986 230,200
2015/05/27 1,993 1,996 1,956 1,973 325,500
2015/05/26 1,992 1,999 1,989 1,993 163,600
2015/05/25 1,981 1,998 1,978 1,990 256,300
2015/05/22 1,965 1,975 1,954 1,975 217,800
2015/05/21 1,947 1,963 1,939 1,958 291,300
2015/05/20 1,938 1,950 1,933 1,949 326,900
2015/05/19 1,929 1,937 1,911 1,930 338,300
2015/05/18 1,918 1,929 1,902 1,927 244,900
2015/05/15 1,920 1,933 1,912 1,918 251,600
2015/05/14 1,896 1,910 1,881 1,905 328,700
2015/05/13 1,883 1,914 1,878 1,911 357,100
2015/05/12 1,860 1,883 1,858 1,878 282,000
2015/05/11 1,930 1,939 1,856 1,863 805,100
2015/05/08 1,885 1,900 1,872 1,875 283,700
2015/05/07 1,853 1,887 1,853 1,873 354,600
2015/05/01 1,862 1,874 1,852 1,861 206,800
2015/04/30 1,870 1,877 1,856 1,870 289,800
2015/04/28 1,904 1,910 1,862 1,882 499,500
2015/04/27 1,913 1,923 1,902 1,916 259,700
2015/04/24 1,967 1,967 1,920 1,933 439,000
2015/04/23 1,950 1,974 1,937 1,961 695,100
2015/04/22 1,965 1,982 1,955 1,979 162,300
2015/04/21 1,942 1,969 1,941 1,963 142,400
2015/04/20 1,941 1,955 1,933 1,936 165,800
2015/04/17 1,977 1,982 1,953 1,955 182,700
2015/04/16 1,970 1,983 1,951 1,980 247,900
2015/04/15 1,974 1,980 1,949 1,955 232,900
2015/04/14 1,959 1,975 1,955 1,970 237,900
2015/04/13 1,973 1,973 1,945 1,951 191,700
2015/04/10 1,968 1,977 1,955 1,958 240,100
2015/04/09 1,960 1,970 1,954 1,958 188,900
2015/04/08 1,923 1,959 1,923 1,956 381,000
2015/04/07 1,921 1,929 1,913 1,919 183,100
2015/04/06 1,927 1,937 1,912 1,927 184,300
2015/04/03 1,900 1,928 1,895 1,927 323,000
2015/04/02 1,884 1,900 1,878 1,888 365,300
2015/04/01 1,880 1,887 1,852 1,863 504,900
2015/03/31 1,904 1,913 1,886 1,897 458,600
2015/03/30 1,900 1,900 1,875 1,891 556,300
2015/03/27 1,950 1,952 1,894 1,908 803,600
2015/03/26 1,991 1,996 1,977 1,983 713,800
2015/03/25 2,006 2,008 1,993 2,004 349,800
2015/03/24 2,000 2,014 1,991 2,009 241,300
2015/03/23 1,984 2,007 1,981 2,004 295,300
2015/03/20 1,979 1,993 1,975 1,984 238,000
2015/03/19 1,987 1,988 1,970 1,979 286,900
2015/03/18 1,990 1,990 1,972 1,987 234,300
2015/03/17 1,998 1,998 1,975 1,984 280,100
2015/03/16 1,990 1,996 1,982 1,992 280,500
2015/03/13 1,991 1,998 1,973 1,993 341,100
2015/03/12 1,963 1,977 1,957 1,975 170,600
2015/03/11 1,977 1,979 1,942 1,956 323,600
2015/03/10 1,980 2,016 1,977 1,985 456,500
2015/03/09 1,940 1,959 1,939 1,956 350,200
2015/03/06 1,938 1,960 1,938 1,956 375,900
2015/03/05 1,928 1,936 1,925 1,935 217,600
2015/03/04 1,915 1,926 1,908 1,923 223,600
2015/03/03 1,920 1,920 1,897 1,912 125,100
2015/03/02 1,892 1,910 1,882 1,906 182,100
2015/02/27 1,893 1,905 1,891 1,896 188,900
2015/02/26 1,876 1,890 1,870 1,889 193,200
2015/02/25 1,884 1,884 1,865 1,877 145,100
2015/02/24 1,880 1,885 1,866 1,873 179,600
2015/02/23 1,876 1,879 1,861 1,876 127,400
2015/02/20 1,880 1,888 1,852 1,857 230,000
2015/02/19 1,857 1,879 1,855 1,878 207,600
2015/02/18 1,850 1,860 1,843 1,851 286,800
2015/02/17 1,834 1,842 1,826 1,837 160,100
2015/02/16 1,819 1,834 1,810 1,824 173,300
2015/02/13 1,824 1,830 1,806 1,807 200,800
2015/02/12 1,800 1,831 1,800 1,821 270,700
2015/02/10 1,793 1,796 1,780 1,789 149,400
2015/02/09 1,779 1,790 1,771 1,788 144,000
2015/02/06 1,772 1,779 1,764 1,765 125,400
2015/02/05 1,773 1,779 1,764 1,764 197,400
2015/02/04 1,769 1,787 1,765 1,775 288,600
2015/02/03 1,750 1,774 1,740 1,750 477,900
2015/02/02 1,718 1,758 1,686 1,748 728,700
2015/01/30 1,745 1,752 1,727 1,730 391,600
2015/01/29 1,725 1,749 1,725 1,733 349,400
2015/01/28 1,721 1,747 1,714 1,743 301,900
2015/01/27 1,720 1,722 1,710 1,722 185,900
2015/01/26 1,690 1,709 1,689 1,706 167,700
2015/01/23 1,700 1,710 1,689 1,703 204,700
2015/01/22 1,697 1,702 1,684 1,698 179,400
2015/01/21 1,690 1,709 1,682 1,705 262,400
2015/01/20 1,671 1,692 1,663 1,692 285,600
2015/01/19 1,665 1,674 1,652 1,670 206,500
2015/01/16 1,651 1,655 1,637 1,652 291,100
2015/01/15 1,647 1,675 1,641 1,671 293,100
2015/01/14 1,663 1,673 1,637 1,638 923,000
2015/01/13 1,666 1,670 1,660 1,669 272,200
2015/01/09 1,688 1,691 1,665 1,670 260,600
2015/01/08 1,676 1,702 1,675 1,685 363,800
2015/01/07 1,658 1,671 1,655 1,663 185,700
2015/01/06 1,680 1,690 1,664 1,666 338,700
2015/01/05 1,711 1,713 1,692 1,694 300,300

このページの先頭へ