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
2020/12/30 1,425 1,440 1,417 1,427 256,700
2020/12/29 1,423 1,426 1,411 1,426 170,900
2020/12/28 1,434 1,442 1,414 1,422 208,800
2020/12/25 1,411 1,430 1,411 1,430 220,800
2020/12/24 1,401 1,411 1,397 1,397 218,500
2020/12/23 1,395 1,400 1,386 1,391 208,300
2020/12/22 1,389 1,396 1,385 1,389 210,100
2020/12/21 1,390 1,401 1,382 1,394 246,100
2020/12/18 1,410 1,417 1,393 1,395 417,800
2020/12/17 1,420 1,422 1,397 1,402 495,600
2020/12/16 1,394 1,433 1,391 1,429 472,700
2020/12/15 1,388 1,396 1,379 1,379 338,300
2020/12/14 1,389 1,408 1,388 1,395 268,200
2020/12/11 1,383 1,392 1,373 1,392 276,600
2020/12/10 1,359 1,383 1,355 1,383 435,300
2020/12/09 1,348 1,358 1,345 1,358 189,800
2020/12/08 1,344 1,346 1,329 1,339 191,500
2020/12/07 1,340 1,346 1,330 1,334 190,200
2020/12/04 1,329 1,336 1,325 1,332 173,400
2020/12/03 1,345 1,354 1,340 1,343 258,700
2020/12/02 1,327 1,346 1,323 1,338 426,000
2020/12/01 1,317 1,318 1,302 1,314 211,700
2020/11/30 1,338 1,339 1,294 1,296 542,200
2020/11/27 1,331 1,339 1,326 1,335 347,100
2020/11/26 1,335 1,336 1,325 1,331 201,000
2020/11/25 1,363 1,364 1,334 1,334 371,600
2020/11/24 1,348 1,361 1,345 1,350 369,000
2020/11/20 1,338 1,341 1,332 1,335 180,400
2020/11/19 1,342 1,345 1,331 1,338 281,300
2020/11/18 1,343 1,345 1,332 1,336 215,200
2020/11/17 1,348 1,354 1,339 1,348 263,300
2020/11/16 1,338 1,349 1,334 1,340 253,600
2020/11/13 1,337 1,338 1,323 1,333 187,400
2020/11/12 1,341 1,352 1,327 1,338 312,400
2020/11/11 1,377 1,379 1,345 1,347 443,800
2020/11/10 1,358 1,375 1,348 1,368 444,400
2020/11/09 1,361 1,362 1,335 1,345 304,500
2020/11/06 1,360 1,360 1,346 1,352 202,400
2020/11/05 1,358 1,364 1,349 1,355 398,600
2020/11/04 1,381 1,384 1,355 1,358 303,100
2020/11/02 1,349 1,381 1,348 1,373 411,900
2020/10/30 1,350 1,353 1,326 1,330 199,300
2020/10/29 1,348 1,364 1,346 1,355 182,500
2020/10/28 1,361 1,370 1,358 1,367 170,800
2020/10/27 1,369 1,375 1,353 1,371 156,700
2020/10/26 1,375 1,382 1,370 1,375 209,900
2020/10/23 1,390 1,399 1,377 1,378 200,600
2020/10/22 1,385 1,390 1,375 1,389 159,600
2020/10/21 1,380 1,395 1,380 1,387 141,800
2020/10/20 1,393 1,393 1,373 1,380 172,500
2020/10/19 1,383 1,400 1,372 1,394 176,100
2020/10/16 1,384 1,390 1,375 1,377 182,800
2020/10/15 1,384 1,390 1,373 1,375 140,700
2020/10/14 1,404 1,404 1,386 1,394 136,100
2020/10/13 1,414 1,417 1,398 1,406 121,900
2020/10/12 1,405 1,411 1,396 1,410 166,200
2020/10/09 1,431 1,437 1,401 1,414 317,900
2020/10/08 1,438 1,453 1,427 1,450 332,700
2020/10/07 1,409 1,434 1,403 1,434 366,100
2020/10/06 1,417 1,420 1,393 1,409 277,400
2020/10/05 1,397 1,420 1,393 1,400 409,000
2020/10/02 1,397 1,398 1,375 1,380 390,800
2020/09/30 1,389 1,394 1,363 1,366 315,700
2020/09/29 1,389 1,403 1,381 1,398 613,400
2020/09/28 1,402 1,421 1,392 1,420 1,138,500
2020/09/25 1,372 1,392 1,372 1,389 608,800
2020/09/24 1,413 1,413 1,371 1,371 647,700
2020/09/23 1,420 1,426 1,411 1,413 489,400
2020/09/18 1,409 1,434 1,408 1,427 1,526,900
2020/09/17 1,405 1,417 1,401 1,410 411,400
2020/09/16 1,410 1,421 1,406 1,410 408,400
2020/09/15 1,410 1,421 1,403 1,410 356,100
2020/09/14 1,410 1,425 1,405 1,410 288,700
2020/09/11 1,399 1,428 1,392 1,422 356,000
2020/09/10 1,380 1,391 1,374 1,391 267,600
2020/09/09 1,377 1,390 1,374 1,388 323,400
2020/09/08 1,380 1,391 1,376 1,391 296,800
2020/09/07 1,380 1,395 1,376 1,380 329,800
2020/09/04 1,370 1,399 1,369 1,388 451,900
2020/09/03 1,384 1,392 1,374 1,374 304,600
2020/09/02 1,369 1,386 1,369 1,380 272,400
2020/09/01 1,369 1,369 1,346 1,362 426,400
2020/08/31 1,388 1,391 1,372 1,372 389,000
2020/08/28 1,380 1,411 1,373 1,385 563,500
2020/08/27 1,377 1,393 1,366 1,380 332,200
2020/08/26 1,380 1,382 1,365 1,365 229,600
2020/08/25 1,385 1,393 1,379 1,379 258,800
2020/08/24 1,380 1,384 1,371 1,373 215,100
2020/08/21 1,384 1,395 1,378 1,382 281,600
2020/08/20 1,380 1,395 1,377 1,387 226,500
2020/08/19 1,380 1,402 1,377 1,395 215,400
2020/08/18 1,380 1,392 1,375 1,384 304,600
2020/08/17 1,408 1,408 1,387 1,395 326,300
2020/08/14 1,391 1,416 1,386 1,415 272,800
2020/08/13 1,415 1,422 1,379 1,400 297,000
2020/08/12 1,351 1,402 1,347 1,401 525,600
2020/08/11 1,325 1,346 1,325 1,337 275,800
2020/08/07 1,315 1,322 1,306 1,319 146,800
2020/08/06 1,311 1,322 1,305 1,315 147,300
2020/08/05 1,319 1,319 1,297 1,309 268,500
2020/08/04 1,292 1,332 1,290 1,332 402,700
2020/08/03 1,298 1,323 1,245 1,262 523,400
2020/07/31 1,280 1,281 1,227 1,228 499,200
2020/07/30 1,329 1,334 1,304 1,304 241,900
2020/07/29 1,333 1,339 1,322 1,322 229,300
2020/07/28 1,340 1,352 1,337 1,340 345,800
2020/07/27 1,330 1,343 1,323 1,339 247,400
2020/07/22 1,345 1,356 1,335 1,335 303,000
2020/07/21 1,349 1,353 1,339 1,352 247,900
2020/07/20 1,347 1,354 1,336 1,350 179,900
2020/07/17 1,363 1,370 1,338 1,341 248,900
2020/07/16 1,359 1,381 1,355 1,362 292,700
2020/07/15 1,352 1,365 1,342 1,350 300,700
2020/07/14 1,359 1,359 1,336 1,338 302,100
2020/07/13 1,346 1,373 1,346 1,368 252,200
2020/07/10 1,350 1,354 1,341 1,345 264,400
2020/07/09 1,355 1,375 1,346 1,356 306,500
2020/07/08 1,377 1,394 1,357 1,357 302,300
2020/07/07 1,375 1,376 1,356 1,375 287,700
2020/07/06 1,352 1,384 1,351 1,381 284,500
2020/07/03 1,340 1,353 1,331 1,343 192,900
2020/07/02 1,337 1,343 1,325 1,333 293,600
2020/07/01 1,355 1,357 1,335 1,341 175,500
2020/06/30 1,379 1,382 1,358 1,358 216,600
2020/06/29 1,362 1,367 1,349 1,363 226,800
2020/06/26 1,379 1,379 1,369 1,370 285,800
2020/06/25 1,380 1,384 1,371 1,381 166,200
2020/06/24 1,398 1,400 1,382 1,385 180,700
2020/06/23 1,395 1,402 1,385 1,387 240,000
2020/06/22 1,390 1,401 1,382 1,395 157,500
2020/06/19 1,406 1,409 1,391 1,394 330,900
2020/06/18 1,389 1,413 1,378 1,406 240,200
2020/06/17 1,398 1,398 1,374 1,378 341,100
2020/06/16 1,396 1,402 1,379 1,388 346,500
2020/06/15 1,399 1,401 1,377 1,377 224,000
2020/06/12 1,417 1,423 1,392 1,409 474,900
2020/06/11 1,436 1,445 1,413 1,436 585,300
2020/06/10 1,407 1,458 1,405 1,457 524,600
2020/06/09 1,423 1,439 1,392 1,410 422,300
2020/06/08 1,406 1,419 1,389 1,415 391,900
2020/06/05 1,348 1,385 1,344 1,381 364,800
2020/06/04 1,348 1,348 1,322 1,340 380,800
2020/06/03 1,363 1,365 1,336 1,338 347,100
2020/06/02 1,329 1,355 1,328 1,347 404,200
2020/06/01 1,330 1,331 1,319 1,325 172,900
2020/05/29 1,340 1,344 1,322 1,322 633,200
2020/05/28 1,377 1,377 1,346 1,351 365,100
2020/05/27 1,337 1,362 1,324 1,360 422,100
2020/05/26 1,317 1,327 1,306 1,323 284,100
2020/05/25 1,296 1,309 1,287 1,303 291,900
2020/05/22 1,300 1,302 1,278 1,279 181,400
2020/05/21 1,319 1,327 1,284 1,295 501,000
2020/05/20 1,280 1,291 1,278 1,288 237,900
2020/05/19 1,298 1,302 1,281 1,281 199,400
2020/05/18 1,278 1,278 1,262 1,278 100,100
2020/05/15 1,281 1,282 1,254 1,263 121,600
2020/05/14 1,279 1,284 1,260 1,260 180,400
2020/05/13 1,279 1,296 1,274 1,287 208,800
2020/05/12 1,329 1,329 1,290 1,294 269,300
2020/05/11 1,310 1,333 1,303 1,321 220,100
2020/05/08 1,267 1,307 1,261 1,303 190,600
2020/05/07 1,250 1,255 1,246 1,250 230,800
2020/05/01 1,252 1,259 1,244 1,250 270,800
2020/04/30 1,286 1,293 1,266 1,267 331,100
2020/04/28 1,260 1,272 1,247 1,262 312,600
2020/04/27 1,262 1,272 1,252 1,266 144,900
2020/04/24 1,261 1,266 1,243 1,252 262,100
2020/04/23 1,251 1,267 1,251 1,264 203,200
2020/04/22 1,257 1,262 1,241 1,250 158,900
2020/04/21 1,258 1,270 1,247 1,265 192,500
2020/04/20 1,272 1,288 1,267 1,272 118,100
2020/04/17 1,288 1,296 1,269 1,272 249,800
2020/04/16 1,268 1,294 1,261 1,289 173,000
2020/04/15 1,299 1,300 1,265 1,277 259,800
2020/04/14 1,277 1,294 1,265 1,287 196,400
2020/04/13 1,268 1,268 1,247 1,261 155,100
2020/04/10 1,275 1,275 1,231 1,272 155,000
2020/04/09 1,257 1,270 1,244 1,265 222,900
2020/04/08 1,208 1,255 1,179 1,241 362,100
2020/04/07 1,214 1,229 1,185 1,203 356,900
2020/04/06 1,144 1,199 1,138 1,192 259,600
2020/04/03 1,191 1,215 1,170 1,172 241,700
2020/04/02 1,200 1,216 1,188 1,200 318,000
2020/04/01 1,235 1,269 1,218 1,226 318,200
2020/03/31 1,263 1,290 1,235 1,246 296,500
2020/03/30 1,274 1,283 1,206 1,271 613,900
2020/03/27 1,310 1,334 1,280 1,334 848,200
2020/03/26 1,279 1,288 1,241 1,274 500,500
2020/03/25 1,300 1,306 1,255 1,279 453,500
2020/03/24 1,259 1,264 1,217 1,240 374,200
2020/03/23 1,201 1,241 1,184 1,229 578,900
2020/03/19 1,255 1,256 1,191 1,209 500,300
2020/03/18 1,204 1,278 1,202 1,229 593,100
2020/03/17 1,122 1,209 1,109 1,194 577,300
2020/03/16 1,167 1,192 1,144 1,146 480,000
2020/03/13 1,160 1,198 1,130 1,167 985,800
2020/03/12 1,253 1,268 1,220 1,230 636,300
2020/03/11 1,290 1,325 1,287 1,287 349,900
2020/03/10 1,250 1,301 1,222 1,292 566,700
2020/03/09 1,315 1,329 1,275 1,280 767,200
2020/03/06 1,381 1,381 1,353 1,355 390,600
2020/03/05 1,419 1,419 1,397 1,402 191,100
2020/03/04 1,382 1,408 1,373 1,402 311,200
2020/03/03 1,453 1,457 1,393 1,394 366,300
2020/03/02 1,361 1,447 1,361 1,428 406,300
2020/02/28 1,401 1,415 1,377 1,383 742,700
2020/02/27 1,465 1,474 1,435 1,445 346,300
2020/02/26 1,464 1,479 1,455 1,477 354,800
2020/02/25 1,486 1,499 1,479 1,481 425,800
2020/02/21 1,528 1,542 1,525 1,525 235,600
2020/02/20 1,558 1,565 1,539 1,539 238,200
2020/02/19 1,560 1,563 1,553 1,553 177,200
2020/02/18 1,565 1,568 1,551 1,553 212,100
2020/02/17 1,585 1,586 1,567 1,568 225,700
2020/02/14 1,582 1,595 1,578 1,589 257,500
2020/02/13 1,595 1,596 1,583 1,592 313,400
2020/02/12 1,606 1,617 1,596 1,600 261,600
2020/02/10 1,612 1,622 1,605 1,606 290,900
2020/02/07 1,625 1,628 1,613 1,622 199,800
2020/02/06 1,629 1,633 1,621 1,621 200,100
2020/02/05 1,599 1,621 1,598 1,612 258,300
2020/02/04 1,589 1,592 1,580 1,591 176,800
2020/02/03 1,580 1,598 1,567 1,586 317,000
2020/01/31 1,605 1,618 1,588 1,595 366,000
2020/01/30 1,617 1,624 1,595 1,603 252,000
2020/01/29 1,608 1,623 1,605 1,613 196,200
2020/01/28 1,602 1,609 1,590 1,608 266,400
2020/01/27 1,625 1,625 1,609 1,612 263,700
2020/01/24 1,636 1,642 1,631 1,634 182,700
2020/01/23 1,639 1,642 1,634 1,636 244,900
2020/01/22 1,638 1,649 1,635 1,643 194,700
2020/01/21 1,649 1,650 1,640 1,644 220,900
2020/01/20 1,643 1,658 1,639 1,651 236,600
2020/01/17 1,652 1,652 1,643 1,648 274,500
2020/01/16 1,659 1,668 1,653 1,658 239,700
2020/01/15 1,670 1,670 1,652 1,664 342,900
2020/01/14 1,690 1,690 1,670 1,674 492,800
2020/01/10 1,709 1,712 1,697 1,701 230,500
2020/01/09 1,716 1,729 1,711 1,716 148,200
2020/01/08 1,699 1,700 1,683 1,694 272,600
2020/01/07 1,701 1,716 1,697 1,716 177,300
2020/01/06 1,705 1,706 1,697 1,699 289,100

このページの先頭へ