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 |