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 |