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 |
---|---|---|---|---|---|
2023/12/29 | 1,558 | 1,563 | 1,555 | 1,560 | 157,500 |
2023/12/28 | 1,553 | 1,560 | 1,549 | 1,559 | 142,000 |
2023/12/27 | 1,545 | 1,553 | 1,545 | 1,553 | 146,000 |
2023/12/26 | 1,549 | 1,550 | 1,540 | 1,546 | 135,400 |
2023/12/25 | 1,565 | 1,565 | 1,547 | 1,547 | 148,600 |
2023/12/22 | 1,544 | 1,556 | 1,544 | 1,554 | 140,000 |
2023/12/21 | 1,541 | 1,544 | 1,535 | 1,542 | 111,100 |
2023/12/20 | 1,537 | 1,549 | 1,535 | 1,542 | 168,100 |
2023/12/19 | 1,550 | 1,552 | 1,533 | 1,538 | 152,400 |
2023/12/18 | 1,553 | 1,554 | 1,537 | 1,550 | 151,300 |
2023/12/15 | 1,577 | 1,577 | 1,559 | 1,561 | 248,800 |
2023/12/14 | 1,585 | 1,587 | 1,559 | 1,567 | 152,100 |
2023/12/13 | 1,585 | 1,589 | 1,578 | 1,581 | 154,700 |
2023/12/12 | 1,588 | 1,590 | 1,580 | 1,589 | 177,100 |
2023/12/11 | 1,577 | 1,582 | 1,564 | 1,582 | 197,200 |
2023/12/08 | 1,574 | 1,582 | 1,561 | 1,567 | 310,500 |
2023/12/07 | 1,566 | 1,572 | 1,563 | 1,570 | 175,000 |
2023/12/06 | 1,556 | 1,569 | 1,555 | 1,566 | 184,400 |
2023/12/05 | 1,555 | 1,562 | 1,550 | 1,551 | 154,400 |
2023/12/04 | 1,547 | 1,562 | 1,540 | 1,559 | 214,200 |
2023/12/01 | 1,550 | 1,553 | 1,538 | 1,546 | 198,600 |
2023/11/30 | 1,550 | 1,551 | 1,539 | 1,546 | 190,700 |
2023/11/29 | 1,540 | 1,553 | 1,539 | 1,549 | 168,800 |
2023/11/28 | 1,544 | 1,546 | 1,539 | 1,546 | 169,800 |
2023/11/27 | 1,528 | 1,533 | 1,523 | 1,533 | 171,200 |
2023/11/24 | 1,525 | 1,526 | 1,517 | 1,520 | 130,600 |
2023/11/22 | 1,516 | 1,523 | 1,514 | 1,518 | 103,400 |
2023/11/21 | 1,510 | 1,519 | 1,505 | 1,516 | 158,400 |
2023/11/20 | 1,530 | 1,534 | 1,511 | 1,511 | 156,900 |
2023/11/17 | 1,510 | 1,530 | 1,510 | 1,529 | 175,300 |
2023/11/16 | 1,523 | 1,523 | 1,511 | 1,513 | 122,200 |
2023/11/15 | 1,519 | 1,526 | 1,515 | 1,523 | 217,400 |
2023/11/14 | 1,516 | 1,518 | 1,503 | 1,510 | 166,400 |
2023/11/13 | 1,528 | 1,530 | 1,507 | 1,512 | 168,300 |
2023/11/10 | 1,519 | 1,528 | 1,508 | 1,524 | 164,700 |
2023/11/09 | 1,515 | 1,521 | 1,500 | 1,518 | 187,500 |
2023/11/08 | 1,507 | 1,517 | 1,506 | 1,515 | 209,800 |
2023/11/07 | 1,512 | 1,515 | 1,499 | 1,503 | 207,200 |
2023/11/06 | 1,517 | 1,519 | 1,503 | 1,508 | 267,100 |
2023/11/02 | 1,541 | 1,542 | 1,499 | 1,503 | 349,000 |
2023/11/01 | 1,500 | 1,527 | 1,483 | 1,526 | 636,900 |
2023/10/31 | 1,549 | 1,554 | 1,534 | 1,551 | 278,400 |
2023/10/30 | 1,529 | 1,541 | 1,526 | 1,539 | 254,500 |
2023/10/27 | 1,523 | 1,534 | 1,517 | 1,534 | 180,700 |
2023/10/26 | 1,510 | 1,527 | 1,508 | 1,514 | 169,600 |
2023/10/25 | 1,515 | 1,526 | 1,509 | 1,516 | 202,600 |
2023/10/24 | 1,495 | 1,512 | 1,491 | 1,507 | 218,500 |
2023/10/23 | 1,500 | 1,507 | 1,495 | 1,501 | 261,200 |
2023/10/20 | 1,520 | 1,521 | 1,506 | 1,509 | 215,800 |
2023/10/19 | 1,521 | 1,529 | 1,516 | 1,527 | 118,600 |
2023/10/18 | 1,525 | 1,533 | 1,517 | 1,529 | 128,400 |
2023/10/17 | 1,518 | 1,523 | 1,510 | 1,523 | 159,400 |
2023/10/16 | 1,540 | 1,540 | 1,507 | 1,510 | 214,600 |
2023/10/13 | 1,547 | 1,555 | 1,534 | 1,536 | 167,700 |
2023/10/12 | 1,550 | 1,562 | 1,546 | 1,553 | 128,900 |
2023/10/11 | 1,555 | 1,562 | 1,549 | 1,555 | 159,400 |
2023/10/10 | 1,560 | 1,564 | 1,556 | 1,562 | 223,900 |
2023/10/06 | 1,535 | 1,562 | 1,535 | 1,556 | 284,500 |
2023/10/05 | 1,515 | 1,526 | 1,506 | 1,525 | 208,300 |
2023/10/04 | 1,525 | 1,530 | 1,507 | 1,509 | 282,000 |
2023/10/03 | 1,558 | 1,561 | 1,534 | 1,541 | 364,300 |
2023/10/02 | 1,587 | 1,597 | 1,561 | 1,561 | 435,400 |
2023/09/29 | 1,586 | 1,597 | 1,576 | 1,582 | 320,800 |
2023/09/28 | 1,561 | 1,595 | 1,561 | 1,576 | 916,500 |
2023/09/27 | 1,607 | 1,618 | 1,599 | 1,616 | 1,176,600 |
2023/09/26 | 1,620 | 1,625 | 1,612 | 1,619 | 575,900 |
2023/09/25 | 1,610 | 1,623 | 1,600 | 1,622 | 732,000 |
2023/09/22 | 1,590 | 1,608 | 1,589 | 1,602 | 423,900 |
2023/09/21 | 1,600 | 1,607 | 1,598 | 1,600 | 416,600 |
2023/09/20 | 1,600 | 1,603 | 1,594 | 1,595 | 405,200 |
2023/09/19 | 1,603 | 1,605 | 1,582 | 1,594 | 641,500 |
2023/09/15 | 1,614 | 1,614 | 1,602 | 1,607 | 412,700 |
2023/09/14 | 1,600 | 1,608 | 1,599 | 1,600 | 333,100 |
2023/09/13 | 1,602 | 1,604 | 1,594 | 1,600 | 254,500 |
2023/09/12 | 1,591 | 1,607 | 1,591 | 1,605 | 231,600 |
2023/09/11 | 1,607 | 1,611 | 1,587 | 1,588 | 527,200 |
2023/09/08 | 1,622 | 1,627 | 1,605 | 1,607 | 413,900 |
2023/09/07 | 1,610 | 1,632 | 1,607 | 1,627 | 416,000 |
2023/09/06 | 1,627 | 1,628 | 1,616 | 1,618 | 407,700 |
2023/09/05 | 1,640 | 1,642 | 1,630 | 1,632 | 355,000 |
2023/09/04 | 1,621 | 1,639 | 1,620 | 1,635 | 365,400 |
2023/09/01 | 1,619 | 1,628 | 1,617 | 1,628 | 267,100 |
2023/08/31 | 1,618 | 1,624 | 1,613 | 1,621 | 195,200 |
2023/08/30 | 1,612 | 1,623 | 1,608 | 1,618 | 220,700 |
2023/08/29 | 1,612 | 1,617 | 1,605 | 1,608 | 144,900 |
2023/08/28 | 1,618 | 1,618 | 1,603 | 1,610 | 154,300 |
2023/08/25 | 1,614 | 1,614 | 1,603 | 1,609 | 136,300 |
2023/08/24 | 1,590 | 1,617 | 1,586 | 1,614 | 238,400 |
2023/08/23 | 1,587 | 1,590 | 1,581 | 1,587 | 126,100 |
2023/08/22 | 1,583 | 1,590 | 1,579 | 1,589 | 142,800 |
2023/08/21 | 1,574 | 1,592 | 1,573 | 1,583 | 170,400 |
2023/08/18 | 1,577 | 1,578 | 1,561 | 1,566 | 138,100 |
2023/08/17 | 1,581 | 1,590 | 1,573 | 1,581 | 148,900 |
2023/08/16 | 1,573 | 1,585 | 1,570 | 1,581 | 109,200 |
2023/08/15 | 1,586 | 1,589 | 1,574 | 1,579 | 116,100 |
2023/08/14 | 1,587 | 1,599 | 1,580 | 1,583 | 218,500 |
2023/08/10 | 1,569 | 1,580 | 1,558 | 1,580 | 151,600 |
2023/08/09 | 1,565 | 1,568 | 1,556 | 1,564 | 115,800 |
2023/08/08 | 1,563 | 1,571 | 1,561 | 1,571 | 126,300 |
2023/08/07 | 1,539 | 1,558 | 1,538 | 1,558 | 118,400 |
2023/08/04 | 1,537 | 1,548 | 1,535 | 1,540 | 164,400 |
2023/08/03 | 1,546 | 1,548 | 1,532 | 1,540 | 174,800 |
2023/08/02 | 1,556 | 1,563 | 1,549 | 1,552 | 159,100 |
2023/08/01 | 1,549 | 1,562 | 1,530 | 1,562 | 330,000 |
2023/07/31 | 1,562 | 1,572 | 1,557 | 1,561 | 188,400 |
2023/07/28 | 1,536 | 1,554 | 1,530 | 1,550 | 220,700 |
2023/07/27 | 1,550 | 1,551 | 1,538 | 1,546 | 156,000 |
2023/07/26 | 1,554 | 1,560 | 1,540 | 1,549 | 256,000 |
2023/07/25 | 1,553 | 1,566 | 1,553 | 1,557 | 225,000 |
2023/07/24 | 1,545 | 1,548 | 1,542 | 1,545 | 158,500 |
2023/07/21 | 1,537 | 1,540 | 1,532 | 1,538 | 121,200 |
2023/07/20 | 1,545 | 1,549 | 1,535 | 1,537 | 129,600 |
2023/07/19 | 1,540 | 1,549 | 1,539 | 1,545 | 139,800 |
2023/07/18 | 1,541 | 1,542 | 1,531 | 1,534 | 116,500 |
2023/07/14 | 1,547 | 1,549 | 1,537 | 1,538 | 145,300 |
2023/07/13 | 1,539 | 1,546 | 1,532 | 1,540 | 136,100 |
2023/07/12 | 1,547 | 1,549 | 1,537 | 1,539 | 109,100 |
2023/07/11 | 1,547 | 1,559 | 1,543 | 1,547 | 188,600 |
2023/07/10 | 1,537 | 1,548 | 1,532 | 1,546 | 230,800 |
2023/07/07 | 1,525 | 1,538 | 1,522 | 1,533 | 189,400 |
2023/07/06 | 1,525 | 1,532 | 1,515 | 1,530 | 193,100 |
2023/07/05 | 1,527 | 1,531 | 1,522 | 1,526 | 100,100 |
2023/07/04 | 1,537 | 1,543 | 1,529 | 1,531 | 152,500 |
2023/07/03 | 1,534 | 1,543 | 1,534 | 1,538 | 97,000 |
2023/06/30 | 1,533 | 1,537 | 1,523 | 1,530 | 140,900 |
2023/06/29 | 1,542 | 1,545 | 1,533 | 1,535 | 94,600 |
2023/06/28 | 1,531 | 1,543 | 1,531 | 1,543 | 148,800 |
2023/06/27 | 1,525 | 1,532 | 1,520 | 1,531 | 89,400 |
2023/06/26 | 1,523 | 1,535 | 1,512 | 1,529 | 125,100 |
2023/06/23 | 1,531 | 1,533 | 1,518 | 1,523 | 164,100 |
2023/06/22 | 1,532 | 1,535 | 1,525 | 1,529 | 169,700 |
2023/06/21 | 1,520 | 1,536 | 1,520 | 1,527 | 178,800 |
2023/06/20 | 1,522 | 1,525 | 1,513 | 1,519 | 137,100 |
2023/06/19 | 1,536 | 1,537 | 1,523 | 1,531 | 133,500 |
2023/06/16 | 1,526 | 1,537 | 1,524 | 1,532 | 315,700 |
2023/06/15 | 1,536 | 1,542 | 1,530 | 1,530 | 131,900 |
2023/06/14 | 1,538 | 1,538 | 1,526 | 1,531 | 142,500 |
2023/06/13 | 1,528 | 1,539 | 1,527 | 1,533 | 152,600 |
2023/06/12 | 1,530 | 1,536 | 1,527 | 1,533 | 127,300 |
2023/06/09 | 1,525 | 1,530 | 1,517 | 1,527 | 240,500 |
2023/06/08 | 1,517 | 1,525 | 1,508 | 1,511 | 147,000 |
2023/06/07 | 1,513 | 1,530 | 1,510 | 1,512 | 240,100 |
2023/06/06 | 1,500 | 1,512 | 1,493 | 1,512 | 135,200 |
2023/06/05 | 1,514 | 1,516 | 1,499 | 1,505 | 184,300 |
2023/06/02 | 1,479 | 1,495 | 1,475 | 1,495 | 138,000 |
2023/06/01 | 1,478 | 1,489 | 1,471 | 1,473 | 134,600 |
2023/05/31 | 1,492 | 1,496 | 1,481 | 1,481 | 234,000 |
2023/05/30 | 1,512 | 1,512 | 1,496 | 1,500 | 115,100 |
2023/05/29 | 1,518 | 1,520 | 1,511 | 1,517 | 103,300 |
2023/05/26 | 1,524 | 1,524 | 1,508 | 1,512 | 145,400 |
2023/05/25 | 1,522 | 1,533 | 1,517 | 1,522 | 137,500 |
2023/05/24 | 1,527 | 1,530 | 1,519 | 1,527 | 110,700 |
2023/05/23 | 1,543 | 1,544 | 1,522 | 1,525 | 181,400 |
2023/05/22 | 1,530 | 1,544 | 1,528 | 1,542 | 136,200 |
2023/05/19 | 1,535 | 1,543 | 1,528 | 1,532 | 158,900 |
2023/05/18 | 1,556 | 1,557 | 1,528 | 1,532 | 273,100 |
2023/05/17 | 1,571 | 1,573 | 1,547 | 1,548 | 237,700 |
2023/05/16 | 1,572 | 1,578 | 1,563 | 1,578 | 188,200 |
2023/05/15 | 1,570 | 1,574 | 1,564 | 1,568 | 162,900 |
2023/05/12 | 1,555 | 1,567 | 1,554 | 1,564 | 225,300 |
2023/05/11 | 1,529 | 1,554 | 1,527 | 1,552 | 191,800 |
2023/05/10 | 1,545 | 1,546 | 1,517 | 1,535 | 322,000 |
2023/05/09 | 1,517 | 1,530 | 1,512 | 1,530 | 231,900 |
2023/05/08 | 1,516 | 1,535 | 1,516 | 1,527 | 212,500 |
2023/05/02 | 1,529 | 1,530 | 1,508 | 1,517 | 175,700 |
2023/05/01 | 1,546 | 1,552 | 1,522 | 1,528 | 228,300 |
2023/04/28 | 1,541 | 1,553 | 1,538 | 1,546 | 337,800 |
2023/04/27 | 1,519 | 1,525 | 1,513 | 1,520 | 197,000 |
2023/04/26 | 1,522 | 1,532 | 1,514 | 1,520 | 158,300 |
2023/04/25 | 1,520 | 1,528 | 1,518 | 1,526 | 225,600 |
2023/04/24 | 1,506 | 1,515 | 1,505 | 1,509 | 138,200 |
2023/04/21 | 1,502 | 1,509 | 1,501 | 1,506 | 180,200 |
2023/04/20 | 1,491 | 1,503 | 1,488 | 1,499 | 199,700 |
2023/04/19 | 1,491 | 1,492 | 1,482 | 1,492 | 162,000 |
2023/04/18 | 1,479 | 1,492 | 1,479 | 1,492 | 167,400 |
2023/04/17 | 1,477 | 1,480 | 1,471 | 1,480 | 119,200 |
2023/04/14 | 1,472 | 1,475 | 1,469 | 1,471 | 144,300 |
2023/04/13 | 1,462 | 1,471 | 1,459 | 1,471 | 137,300 |
2023/04/12 | 1,457 | 1,467 | 1,457 | 1,461 | 175,100 |
2023/04/11 | 1,457 | 1,460 | 1,452 | 1,455 | 105,300 |
2023/04/10 | 1,449 | 1,455 | 1,445 | 1,452 | 104,500 |
2023/04/07 | 1,448 | 1,459 | 1,445 | 1,445 | 243,400 |
2023/04/06 | 1,433 | 1,448 | 1,431 | 1,441 | 219,600 |
2023/04/05 | 1,458 | 1,461 | 1,437 | 1,443 | 183,300 |
2023/04/04 | 1,463 | 1,465 | 1,455 | 1,464 | 292,500 |
2023/04/03 | 1,453 | 1,468 | 1,451 | 1,462 | 269,600 |
2023/03/31 | 1,439 | 1,452 | 1,436 | 1,445 | 330,500 |
2023/03/30 | 1,429 | 1,435 | 1,419 | 1,432 | 727,800 |
2023/03/29 | 1,449 | 1,469 | 1,449 | 1,467 | 1,001,800 |
2023/03/28 | 1,449 | 1,459 | 1,441 | 1,449 | 477,900 |
2023/03/27 | 1,442 | 1,455 | 1,440 | 1,446 | 531,600 |
2023/03/24 | 1,444 | 1,444 | 1,428 | 1,435 | 797,200 |
2023/03/23 | 1,422 | 1,436 | 1,420 | 1,434 | 304,900 |
2023/03/22 | 1,426 | 1,428 | 1,420 | 1,423 | 228,900 |
2023/03/20 | 1,419 | 1,422 | 1,409 | 1,414 | 346,000 |
2023/03/17 | 1,428 | 1,432 | 1,422 | 1,422 | 618,900 |
2023/03/16 | 1,426 | 1,428 | 1,415 | 1,426 | 295,300 |
2023/03/15 | 1,433 | 1,445 | 1,431 | 1,441 | 211,700 |
2023/03/14 | 1,438 | 1,440 | 1,417 | 1,425 | 357,600 |
2023/03/13 | 1,475 | 1,475 | 1,447 | 1,454 | 343,300 |
2023/03/10 | 1,501 | 1,503 | 1,484 | 1,486 | 486,500 |
2023/03/09 | 1,490 | 1,509 | 1,490 | 1,506 | 254,300 |
2023/03/08 | 1,471 | 1,491 | 1,470 | 1,488 | 311,300 |
2023/03/07 | 1,462 | 1,472 | 1,461 | 1,467 | 217,700 |
2023/03/06 | 1,455 | 1,463 | 1,452 | 1,462 | 213,900 |
2023/03/03 | 1,459 | 1,460 | 1,450 | 1,455 | 455,100 |
2023/03/02 | 1,459 | 1,460 | 1,446 | 1,454 | 190,100 |
2023/03/01 | 1,454 | 1,461 | 1,450 | 1,453 | 116,200 |
2023/02/28 | 1,451 | 1,456 | 1,447 | 1,455 | 138,700 |
2023/02/27 | 1,445 | 1,454 | 1,444 | 1,449 | 152,400 |
2023/02/24 | 1,434 | 1,445 | 1,434 | 1,445 | 197,700 |
2023/02/22 | 1,444 | 1,446 | 1,430 | 1,430 | 162,600 |
2023/02/21 | 1,442 | 1,447 | 1,439 | 1,443 | 165,300 |
2023/02/20 | 1,441 | 1,448 | 1,439 | 1,448 | 146,500 |
2023/02/17 | 1,435 | 1,440 | 1,432 | 1,437 | 99,000 |
2023/02/16 | 1,438 | 1,443 | 1,431 | 1,435 | 125,400 |
2023/02/15 | 1,435 | 1,436 | 1,430 | 1,433 | 117,100 |
2023/02/14 | 1,435 | 1,436 | 1,427 | 1,432 | 126,000 |
2023/02/13 | 1,434 | 1,434 | 1,423 | 1,427 | 92,400 |
2023/02/10 | 1,425 | 1,432 | 1,424 | 1,430 | 172,900 |
2023/02/09 | 1,416 | 1,427 | 1,416 | 1,425 | 107,600 |
2023/02/08 | 1,420 | 1,422 | 1,415 | 1,418 | 79,400 |
2023/02/07 | 1,425 | 1,427 | 1,418 | 1,420 | 93,400 |
2023/02/06 | 1,420 | 1,427 | 1,418 | 1,425 | 133,300 |
2023/02/03 | 1,416 | 1,416 | 1,409 | 1,416 | 197,100 |
2023/02/02 | 1,435 | 1,435 | 1,418 | 1,424 | 161,200 |
2023/02/01 | 1,437 | 1,442 | 1,426 | 1,430 | 200,300 |
2023/01/31 | 1,430 | 1,447 | 1,428 | 1,445 | 288,700 |
2023/01/30 | 1,419 | 1,429 | 1,418 | 1,426 | 205,600 |
2023/01/27 | 1,421 | 1,421 | 1,417 | 1,420 | 114,300 |
2023/01/26 | 1,416 | 1,421 | 1,415 | 1,417 | 131,800 |
2023/01/25 | 1,415 | 1,418 | 1,412 | 1,417 | 135,400 |
2023/01/24 | 1,418 | 1,419 | 1,412 | 1,415 | 138,100 |
2023/01/23 | 1,418 | 1,419 | 1,413 | 1,415 | 142,100 |
2023/01/20 | 1,405 | 1,413 | 1,404 | 1,410 | 142,800 |
2023/01/19 | 1,400 | 1,402 | 1,399 | 1,399 | 125,800 |
2023/01/18 | 1,398 | 1,408 | 1,392 | 1,398 | 238,200 |
2023/01/17 | 1,397 | 1,403 | 1,396 | 1,399 | 127,800 |
2023/01/16 | 1,399 | 1,402 | 1,395 | 1,396 | 195,600 |
2023/01/13 | 1,410 | 1,416 | 1,400 | 1,400 | 236,500 |
2023/01/12 | 1,411 | 1,420 | 1,411 | 1,413 | 116,700 |
2023/01/11 | 1,417 | 1,421 | 1,410 | 1,410 | 137,000 |
2023/01/10 | 1,428 | 1,431 | 1,412 | 1,414 | 152,700 |
2023/01/06 | 1,425 | 1,430 | 1,421 | 1,423 | 145,600 |
2023/01/05 | 1,436 | 1,436 | 1,422 | 1,430 | 152,600 |
2023/01/04 | 1,444 | 1,444 | 1,432 | 1,438 | 152,100 |