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
2018/12/28 1,822 1,855 1,813 1,821 364,700
2018/12/27 1,778 1,835 1,775 1,822 322,000
2018/12/26 1,691 1,744 1,685 1,731 261,600
2018/12/25 1,720 1,726 1,667 1,685 410,300
2018/12/21 1,743 1,748 1,698 1,731 460,900
2018/12/20 1,759 1,772 1,745 1,750 310,900
2018/12/19 1,786 1,790 1,735 1,755 471,000
2018/12/18 1,790 1,832 1,787 1,793 744,800
2018/12/17 1,763 1,772 1,755 1,771 220,900
2018/12/14 1,747 1,759 1,743 1,752 291,300
2018/12/13 1,725 1,756 1,720 1,750 211,600
2018/12/12 1,733 1,733 1,698 1,715 302,700
2018/12/11 1,747 1,759 1,738 1,740 222,400
2018/12/10 1,754 1,760 1,743 1,746 245,800
2018/12/07 1,711 1,756 1,709 1,753 279,100
2018/12/06 1,702 1,711 1,695 1,706 180,300
2018/12/05 1,701 1,713 1,689 1,702 209,400
2018/12/04 1,743 1,744 1,718 1,718 169,900
2018/12/03 1,746 1,747 1,727 1,740 179,300
2018/11/30 1,741 1,747 1,729 1,736 233,800
2018/11/29 1,775 1,781 1,748 1,751 209,400
2018/11/28 1,779 1,780 1,767 1,771 120,500
2018/11/27 1,775 1,782 1,766 1,777 107,300
2018/11/26 1,738 1,771 1,736 1,761 159,100
2018/11/22 1,716 1,732 1,708 1,731 137,700
2018/11/21 1,700 1,711 1,692 1,708 171,700
2018/11/20 1,725 1,728 1,695 1,717 300,500
2018/11/19 1,735 1,744 1,732 1,740 88,100
2018/11/16 1,757 1,757 1,731 1,736 181,200
2018/11/15 1,750 1,764 1,739 1,762 146,300
2018/11/14 1,767 1,768 1,751 1,755 195,200
2018/11/13 1,791 1,791 1,762 1,767 189,200
2018/11/12 1,806 1,815 1,801 1,805 201,000
2018/11/09 1,809 1,821 1,799 1,809 241,600
2018/11/08 1,778 1,814 1,772 1,808 259,600
2018/11/07 1,791 1,792 1,759 1,764 190,400
2018/11/06 1,775 1,783 1,765 1,775 206,100
2018/11/05 1,773 1,782 1,755 1,774 239,600
2018/11/02 1,785 1,789 1,765 1,780 327,900
2018/11/01 1,816 1,816 1,777 1,783 328,400
2018/10/31 1,782 1,816 1,763 1,815 680,700
2018/10/30 1,868 1,906 1,866 1,902 215,200
2018/10/29 1,888 1,907 1,869 1,870 155,800
2018/10/26 1,898 1,902 1,871 1,890 187,400
2018/10/25 1,910 1,929 1,896 1,899 224,200
2018/10/24 1,933 1,947 1,912 1,941 150,100
2018/10/23 1,941 1,944 1,923 1,926 252,100
2018/10/22 1,932 1,953 1,925 1,942 121,300
2018/10/19 1,921 1,935 1,909 1,934 146,900
2018/10/18 1,907 1,927 1,907 1,915 126,000
2018/10/17 1,889 1,913 1,886 1,906 112,300
2018/10/16 1,875 1,879 1,862 1,875 116,300
2018/10/15 1,897 1,907 1,872 1,876 156,900
2018/10/12 1,902 1,908 1,883 1,898 153,400
2018/10/11 1,933 1,936 1,903 1,914 173,000
2018/10/10 1,979 1,979 1,947 1,962 175,500
2018/10/09 1,975 1,978 1,956 1,965 170,100
2018/10/05 1,960 1,992 1,956 1,978 203,500
2018/10/04 1,974 1,974 1,952 1,962 179,000
2018/10/03 1,969 1,981 1,954 1,959 169,400
2018/10/02 1,953 1,979 1,953 1,969 188,100
2018/10/01 1,940 1,947 1,933 1,942 138,500
2018/09/28 1,938 1,962 1,936 1,950 177,600
2018/09/27 1,939 1,946 1,913 1,932 171,200
2018/09/26 1,929 1,958 1,924 1,948 429,100
2018/09/25 1,936 1,963 1,936 1,962 826,900
2018/09/21 1,930 1,942 1,917 1,928 379,000
2018/09/20 1,933 1,936 1,907 1,923 235,600
2018/09/19 1,930 1,938 1,914 1,925 320,100
2018/09/18 1,876 1,920 1,876 1,917 211,900
2018/09/14 1,882 1,894 1,878 1,887 231,600
2018/09/13 1,876 1,894 1,867 1,882 132,200
2018/09/12 1,890 1,890 1,858 1,876 193,600
2018/09/11 1,872 1,885 1,867 1,881 168,000
2018/09/10 1,865 1,869 1,856 1,862 140,500
2018/09/07 1,860 1,864 1,853 1,862 107,100
2018/09/06 1,876 1,891 1,868 1,871 189,200
2018/09/05 1,867 1,885 1,857 1,876 175,100
2018/09/04 1,877 1,877 1,858 1,865 96,800
2018/09/03 1,895 1,895 1,868 1,872 127,100
2018/08/31 1,893 1,906 1,888 1,888 133,600
2018/08/30 1,911 1,911 1,892 1,898 131,600
2018/08/29 1,885 1,905 1,883 1,897 92,500
2018/08/28 1,903 1,905 1,888 1,892 98,700
2018/08/27 1,875 1,905 1,865 1,900 101,800
2018/08/24 1,884 1,891 1,863 1,870 125,500
2018/08/23 1,865 1,875 1,861 1,867 99,400
2018/08/22 1,856 1,865 1,852 1,859 144,400
2018/08/21 1,845 1,868 1,845 1,859 118,600
2018/08/20 1,850 1,857 1,847 1,848 154,600
2018/08/17 1,844 1,864 1,842 1,861 95,200
2018/08/16 1,855 1,855 1,831 1,844 172,800
2018/08/15 1,898 1,903 1,867 1,868 150,100
2018/08/14 1,875 1,890 1,872 1,890 141,100
2018/08/13 1,905 1,909 1,876 1,877 207,300
2018/08/10 1,920 1,922 1,904 1,908 137,300
2018/08/09 1,920 1,926 1,905 1,915 132,600
2018/08/08 1,939 1,941 1,912 1,916 272,400
2018/08/07 1,981 1,986 1,941 1,949 204,500
2018/08/06 1,966 1,993 1,959 1,977 251,300
2018/08/03 1,962 1,970 1,950 1,958 184,300
2018/08/02 1,931 1,985 1,931 1,950 330,700
2018/08/01 1,917 1,929 1,901 1,923 256,900
2018/07/31 1,926 1,937 1,903 1,918 233,200
2018/07/30 1,938 1,940 1,924 1,926 98,900
2018/07/27 1,943 1,948 1,925 1,933 107,800
2018/07/26 1,926 1,940 1,917 1,940 132,100
2018/07/25 1,928 1,930 1,900 1,913 193,300
2018/07/24 1,925 1,933 1,912 1,922 117,500
2018/07/23 1,905 1,921 1,903 1,909 98,500
2018/07/20 1,925 1,930 1,908 1,920 108,600
2018/07/19 1,966 1,967 1,927 1,933 191,600
2018/07/18 1,960 1,971 1,946 1,957 132,400
2018/07/17 1,927 1,968 1,921 1,956 208,500
2018/07/13 1,882 1,916 1,877 1,912 139,100
2018/07/12 1,889 1,903 1,880 1,882 144,000
2018/07/11 1,891 1,895 1,868 1,886 211,400
2018/07/10 1,913 1,922 1,895 1,911 217,100
2018/07/09 1,900 1,922 1,892 1,917 169,600
2018/07/06 1,917 1,928 1,901 1,913 157,300
2018/07/05 1,918 1,925 1,908 1,913 129,500
2018/07/04 1,895 1,928 1,895 1,921 122,900
2018/07/03 1,935 1,939 1,891 1,901 229,100
2018/07/02 1,963 1,968 1,932 1,933 172,800
2018/06/29 1,975 1,975 1,955 1,964 177,600
2018/06/28 1,966 1,977 1,950 1,976 178,900
2018/06/27 1,949 1,977 1,942 1,971 123,600
2018/06/26 1,940 1,946 1,921 1,945 166,500
2018/06/25 1,993 1,994 1,950 1,955 157,900
2018/06/22 1,973 1,987 1,968 1,974 190,600
2018/06/21 1,982 1,990 1,975 1,975 152,200
2018/06/20 1,993 2,003 1,968 1,990 200,200
2018/06/19 2,001 2,005 1,972 1,975 138,000
2018/06/18 2,021 2,023 1,998 2,000 120,200
2018/06/15 2,039 2,040 2,020 2,022 125,500
2018/06/14 2,025 2,034 2,018 2,018 96,100
2018/06/13 2,025 2,045 2,023 2,035 112,800
2018/06/12 2,012 2,025 2,005 2,021 125,400
2018/06/11 2,003 2,009 1,993 2,000 138,400
2018/06/08 2,021 2,040 1,990 1,997 324,800
2018/06/07 2,057 2,057 2,025 2,042 165,800
2018/06/06 2,046 2,059 2,041 2,052 149,200
2018/06/05 2,017 2,047 2,011 2,044 192,700
2018/06/04 2,003 2,017 1,998 2,017 192,400
2018/06/01 1,980 1,996 1,973 1,989 123,600
2018/05/31 1,993 1,996 1,975 1,984 305,800
2018/05/30 1,995 2,003 1,983 1,995 156,400
2018/05/29 2,027 2,030 2,001 2,005 101,800
2018/05/28 2,036 2,036 2,020 2,025 95,700
2018/05/25 2,049 2,052 2,029 2,030 192,100
2018/05/24 2,067 2,074 2,052 2,061 160,100
2018/05/23 2,061 2,071 2,055 2,064 154,700
2018/05/22 2,070 2,081 2,063 2,066 143,300
2018/05/21 2,090 2,090 2,059 2,066 179,300
2018/05/18 2,091 2,094 2,067 2,091 170,400
2018/05/17 2,096 2,096 2,066 2,078 164,400
2018/05/16 2,082 2,102 2,079 2,089 161,100
2018/05/15 2,075 2,081 2,065 2,076 190,000
2018/05/14 2,055 2,067 2,041 2,063 174,300
2018/05/11 2,050 2,064 2,036 2,055 232,900
2018/05/10 2,110 2,110 2,047 2,053 291,800
2018/05/09 2,137 2,152 2,065 2,108 363,400
2018/05/08 2,168 2,184 2,139 2,151 427,100
2018/05/07 2,110 2,191 2,083 2,183 844,400
2018/05/02 2,078 2,083 2,058 2,083 127,500
2018/05/01 2,068 2,078 2,058 2,077 104,800
2018/04/27 2,067 2,071 2,053 2,070 134,600
2018/04/26 2,038 2,057 2,026 2,054 124,500
2018/04/25 2,027 2,038 2,018 2,032 141,300
2018/04/24 2,043 2,043 2,021 2,033 115,900
2018/04/23 2,020 2,038 2,013 2,028 102,400
2018/04/20 2,013 2,040 2,010 2,030 128,600
2018/04/19 2,054 2,054 2,018 2,024 164,800
2018/04/18 2,034 2,053 2,024 2,036 164,200
2018/04/17 2,008 2,036 2,003 2,023 144,800
2018/04/16 1,992 2,025 1,986 2,023 165,000
2018/04/13 2,000 2,010 1,988 2,004 169,500
2018/04/12 1,998 2,006 1,974 1,993 206,100
2018/04/11 2,052 2,059 2,006 2,014 248,400
2018/04/10 2,062 2,073 2,052 2,059 168,100
2018/04/09 2,083 2,090 2,060 2,083 163,800
2018/04/06 2,089 2,106 2,074 2,084 325,100
2018/04/05 2,071 2,095 2,063 2,088 340,100
2018/04/04 2,000 2,040 1,996 2,036 244,000
2018/04/03 1,990 2,011 1,986 1,994 213,500
2018/04/02 1,993 2,012 1,987 2,001 142,200
2018/03/30 1,980 1,996 1,963 1,994 173,400
2018/03/29 1,959 1,993 1,955 1,976 235,800
2018/03/28 1,935 1,957 1,927 1,954 416,500
2018/03/27 1,979 1,987 1,960 1,987 682,200
2018/03/26 1,941 1,959 1,933 1,952 496,200
2018/03/23 1,970 1,974 1,941 1,944 384,800
2018/03/22 1,993 2,012 1,981 2,004 420,200
2018/03/20 2,015 2,017 1,993 2,005 269,300
2018/03/19 2,050 2,050 2,011 2,019 276,500
2018/03/16 2,061 2,062 2,041 2,057 269,900
2018/03/15 2,062 2,063 2,041 2,054 193,100
2018/03/14 2,050 2,060 2,040 2,054 200,300
2018/03/13 2,035 2,048 2,027 2,044 235,200
2018/03/12 2,061 2,061 2,023 2,044 198,000
2018/03/09 2,042 2,044 2,007 2,020 217,000
2018/03/08 2,048 2,048 2,010 2,017 200,200
2018/03/07 2,045 2,051 2,031 2,032 185,600
2018/03/06 2,050 2,064 2,040 2,045 119,000
2018/03/05 2,050 2,058 2,028 2,033 185,000
2018/03/02 2,042 2,061 2,040 2,054 187,300
2018/03/01 2,080 2,080 2,052 2,057 174,200
2018/02/28 2,099 2,121 2,086 2,086 234,700
2018/02/27 2,120 2,124 2,091 2,102 176,400
2018/02/26 2,095 2,116 2,086 2,109 90,400
2018/02/23 2,096 2,100 2,070 2,078 126,600
2018/02/22 2,102 2,104 2,073 2,084 124,200
2018/02/21 2,095 2,118 2,085 2,105 126,200
2018/02/20 2,085 2,099 2,076 2,093 100,900
2018/02/19 2,082 2,093 2,065 2,085 141,500
2018/02/16 2,052 2,074 2,042 2,061 91,900
2018/02/15 2,059 2,065 2,033 2,036 113,800
2018/02/14 2,021 2,048 2,016 2,037 161,000
2018/02/13 2,068 2,069 2,034 2,037 263,000
2018/02/09 2,015 2,043 2,010 2,043 217,100
2018/02/08 2,056 2,084 2,056 2,065 217,300
2018/02/07 2,076 2,105 2,046 2,047 319,700
2018/02/06 2,088 2,088 2,002 2,025 378,000
2018/02/05 2,153 2,171 2,141 2,145 260,800
2018/02/02 2,175 2,184 2,166 2,173 288,100
2018/02/01 2,170 2,194 2,166 2,191 434,900
2018/01/31 2,170 2,201 2,155 2,179 694,500
2018/01/30 2,209 2,213 2,191 2,199 298,700
2018/01/29 2,205 2,214 2,189 2,200 227,700
2018/01/26 2,200 2,222 2,189 2,200 270,200
2018/01/25 2,226 2,237 2,210 2,219 272,500
2018/01/24 2,215 2,239 2,215 2,238 199,100
2018/01/23 2,184 2,209 2,179 2,207 235,600
2018/01/22 2,185 2,190 2,170 2,184 171,500
2018/01/19 2,163 2,182 2,158 2,174 148,900
2018/01/18 2,200 2,200 2,157 2,159 189,500
2018/01/17 2,172 2,191 2,171 2,182 238,600
2018/01/16 2,177 2,187 2,172 2,179 156,900
2018/01/15 2,176 2,187 2,151 2,173 204,400
2018/01/12 2,180 2,184 2,160 2,170 444,600
2018/01/11 2,195 2,205 2,178 2,198 314,300
2018/01/10 2,218 2,227 2,194 2,199 269,100
2018/01/09 2,199 2,241 2,193 2,235 310,900
2018/01/05 2,166 2,196 2,152 2,190 338,900
2018/01/04 2,160 2,167 2,143 2,167 269,900

このページの先頭へ