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
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

このページの先頭へ