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 |
|---|---|---|---|---|---|
| 2024/05/15 | 1,541 | 1,549 | 1,527 | 1,530 | 183,800 |
| 2024/05/14 | 1,535 | 1,547 | 1,529 | 1,541 | 207,700 |
| 2024/05/13 | 1,500 | 1,545 | 1,469 | 1,536 | 579,300 |
| 2024/05/10 | 1,545 | 1,551 | 1,533 | 1,534 | 262,000 |
| 2024/05/09 | 1,547 | 1,562 | 1,543 | 1,549 | 171,100 |
| 2024/05/08 | 1,551 | 1,558 | 1,546 | 1,546 | 172,300 |
| 2024/05/07 | 1,571 | 1,573 | 1,548 | 1,553 | 258,200 |
| 2024/05/02 | 1,593 | 1,593 | 1,568 | 1,572 | 158,200 |
| 2024/05/01 | 1,589 | 1,594 | 1,583 | 1,589 | 113,800 |
| 2024/04/30 | 1,600 | 1,608 | 1,591 | 1,594 | 159,100 |
| 2024/04/26 | 1,578 | 1,596 | 1,575 | 1,594 | 195,000 |
| 2024/04/25 | 1,596 | 1,596 | 1,580 | 1,585 | 180,800 |
| 2024/04/24 | 1,595 | 1,597 | 1,582 | 1,585 | 169,600 |
| 2024/04/23 | 1,590 | 1,590 | 1,578 | 1,587 | 125,000 |
| 2024/04/22 | 1,573 | 1,588 | 1,572 | 1,585 | 175,600 |
| 2024/04/19 | 1,561 | 1,571 | 1,550 | 1,557 | 186,100 |
| 2024/04/18 | 1,562 | 1,574 | 1,562 | 1,568 | 136,900 |
| 2024/04/17 | 1,569 | 1,569 | 1,548 | 1,556 | 145,500 |
| 2024/04/16 | 1,580 | 1,580 | 1,561 | 1,564 | 177,100 |
| 2024/04/15 | 1,571 | 1,580 | 1,571 | 1,580 | 131,600 |
| 2024/04/12 | 1,575 | 1,576 | 1,565 | 1,571 | 136,800 |
| 2024/04/11 | 1,565 | 1,576 | 1,554 | 1,575 | 186,400 |
| 2024/04/10 | 1,572 | 1,573 | 1,562 | 1,566 | 168,900 |
| 2024/04/09 | 1,578 | 1,580 | 1,557 | 1,560 | 210,200 |
| 2024/04/08 | 1,575 | 1,578 | 1,567 | 1,574 | 156,800 |
| 2024/04/05 | 1,555 | 1,581 | 1,552 | 1,581 | 290,300 |
| 2024/04/04 | 1,552 | 1,560 | 1,543 | 1,555 | 296,400 |
| 2024/04/03 | 1,526 | 1,543 | 1,523 | 1,542 | 276,300 |
| 2024/04/02 | 1,543 | 1,545 | 1,524 | 1,530 | 429,800 |
| 2024/04/01 | 1,599 | 1,600 | 1,541 | 1,543 | 696,100 |
| 2024/03/29 | 1,590 | 1,609 | 1,587 | 1,604 | 297,400 |
| 2024/03/28 | 1,611 | 1,612 | 1,577 | 1,579 | 1,051,600 |
| 2024/03/27 | 1,652 | 1,661 | 1,650 | 1,651 | 1,052,600 |
| 2024/03/26 | 1,644 | 1,654 | 1,640 | 1,649 | 527,600 |
| 2024/03/25 | 1,652 | 1,655 | 1,641 | 1,650 | 650,000 |
| 2024/03/22 | 1,640 | 1,665 | 1,634 | 1,657 | 616,300 |
| 2024/03/21 | 1,625 | 1,632 | 1,622 | 1,626 | 619,100 |
| 2024/03/19 | 1,624 | 1,627 | 1,614 | 1,625 | 474,600 |
| 2024/03/18 | 1,636 | 1,637 | 1,621 | 1,629 | 428,800 |
| 2024/03/15 | 1,634 | 1,635 | 1,619 | 1,630 | 345,800 |
| 2024/03/14 | 1,619 | 1,627 | 1,612 | 1,625 | 285,900 |
| 2024/03/13 | 1,628 | 1,633 | 1,615 | 1,618 | 194,300 |
| 2024/03/12 | 1,627 | 1,634 | 1,605 | 1,631 | 286,300 |
| 2024/03/11 | 1,638 | 1,638 | 1,618 | 1,627 | 350,100 |
| 2024/03/08 | 1,625 | 1,642 | 1,624 | 1,641 | 238,500 |
| 2024/03/07 | 1,628 | 1,640 | 1,627 | 1,637 | 202,600 |
| 2024/03/06 | 1,621 | 1,635 | 1,619 | 1,630 | 225,200 |
| 2024/03/05 | 1,629 | 1,635 | 1,619 | 1,628 | 299,500 |
| 2024/03/04 | 1,652 | 1,658 | 1,621 | 1,624 | 535,700 |
| 2024/03/01 | 1,664 | 1,674 | 1,659 | 1,659 | 284,800 |
| 2024/02/29 | 1,666 | 1,676 | 1,660 | 1,675 | 307,400 |
| 2024/02/28 | 1,663 | 1,675 | 1,661 | 1,665 | 249,200 |
| 2024/02/27 | 1,659 | 1,673 | 1,657 | 1,659 | 201,100 |
| 2024/02/26 | 1,671 | 1,673 | 1,649 | 1,659 | 189,300 |
| 2024/02/22 | 1,675 | 1,681 | 1,664 | 1,666 | 238,600 |
| 2024/02/21 | 1,659 | 1,674 | 1,654 | 1,663 | 283,500 |
| 2024/02/20 | 1,658 | 1,658 | 1,639 | 1,644 | 165,500 |
| 2024/02/19 | 1,640 | 1,652 | 1,638 | 1,650 | 192,600 |
| 2024/02/16 | 1,644 | 1,650 | 1,628 | 1,633 | 223,900 |
| 2024/02/15 | 1,672 | 1,672 | 1,632 | 1,634 | 214,800 |
| 2024/02/14 | 1,661 | 1,672 | 1,657 | 1,665 | 194,100 |
| 2024/02/13 | 1,655 | 1,666 | 1,647 | 1,661 | 273,000 |
| 2024/02/09 | 1,629 | 1,652 | 1,622 | 1,651 | 243,000 |
| 2024/02/08 | 1,618 | 1,637 | 1,610 | 1,632 | 349,400 |
| 2024/02/07 | 1,636 | 1,639 | 1,621 | 1,625 | 184,500 |
| 2024/02/06 | 1,651 | 1,653 | 1,638 | 1,641 | 187,800 |
| 2024/02/05 | 1,655 | 1,661 | 1,647 | 1,651 | 194,600 |
| 2024/02/02 | 1,633 | 1,658 | 1,630 | 1,652 | 268,200 |
| 2024/02/01 | 1,610 | 1,650 | 1,609 | 1,629 | 407,700 |
| 2024/01/31 | 1,584 | 1,606 | 1,578 | 1,605 | 266,800 |
| 2024/01/30 | 1,594 | 1,594 | 1,585 | 1,588 | 154,300 |
| 2024/01/29 | 1,585 | 1,593 | 1,583 | 1,590 | 168,300 |
| 2024/01/26 | 1,588 | 1,589 | 1,573 | 1,573 | 236,800 |
| 2024/01/25 | 1,596 | 1,596 | 1,584 | 1,591 | 162,300 |
| 2024/01/24 | 1,603 | 1,604 | 1,588 | 1,590 | 218,900 |
| 2024/01/23 | 1,616 | 1,622 | 1,603 | 1,609 | 205,000 |
| 2024/01/22 | 1,609 | 1,616 | 1,606 | 1,614 | 118,600 |
| 2024/01/19 | 1,616 | 1,618 | 1,606 | 1,606 | 159,800 |
| 2024/01/18 | 1,599 | 1,614 | 1,599 | 1,611 | 126,200 |
| 2024/01/17 | 1,595 | 1,622 | 1,595 | 1,600 | 244,900 |
| 2024/01/16 | 1,601 | 1,609 | 1,590 | 1,590 | 217,300 |
| 2024/01/15 | 1,583 | 1,605 | 1,583 | 1,600 | 164,300 |
| 2024/01/12 | 1,595 | 1,600 | 1,573 | 1,584 | 238,300 |
| 2024/01/11 | 1,601 | 1,604 | 1,586 | 1,586 | 391,500 |
| 2024/01/10 | 1,609 | 1,609 | 1,599 | 1,601 | 217,400 |
| 2024/01/09 | 1,588 | 1,610 | 1,584 | 1,610 | 273,900 |
| 2024/01/05 | 1,577 | 1,582 | 1,572 | 1,580 | 175,300 |
| 2024/01/04 | 1,555 | 1,572 | 1,542 | 1,571 | 272,000 |