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
2025/10/22 1,569 1,584 1,569 1,579 172,100
2025/10/21 1,563 1,577 1,563 1,563 137,700
2025/10/20 1,574 1,574 1,562 1,571 116,400
2025/10/17 1,567 1,567 1,556 1,560 116,100
2025/10/16 1,579 1,584 1,568 1,570 281,900
2025/10/15 1,548 1,569 1,540 1,562 318,500
2025/10/14 1,511 1,532 1,506 1,524 217,000
2025/10/10 1,523 1,528 1,512 1,528 280,000
2025/10/09 1,545 1,546 1,524 1,538 361,200
2025/10/08 1,551 1,556 1,541 1,545 165,700
2025/10/07 1,555 1,560 1,546 1,553 180,900
2025/10/06 1,566 1,566 1,549 1,555 243,300
2025/10/03 1,557 1,562 1,544 1,547 172,900
2025/10/02 1,551 1,557 1,541 1,549 224,500
2025/10/01 1,613 1,613 1,533 1,547 466,100
2025/09/30 1,648 1,648 1,615 1,615 390,300
2025/09/29 1,606 1,648 1,596 1,633 1,290,000
2025/09/26 1,615 1,641 1,602 1,637 1,533,100
2025/09/25 1,589 1,610 1,583 1,599 809,900
2025/09/24 1,575 1,582 1,571 1,578 615,200
2025/09/22 1,579 1,580 1,568 1,569 538,300
2025/09/19 1,578 1,586 1,576 1,585 519,500
2025/09/18 1,580 1,590 1,577 1,584 332,500
2025/09/17 1,597 1,597 1,582 1,582 218,500
2025/09/16 1,598 1,606 1,597 1,601 313,700
2025/09/12 1,610 1,614 1,601 1,606 314,800
2025/09/11 1,606 1,615 1,604 1,606 258,300
2025/09/10 1,606 1,618 1,605 1,616 244,000
2025/09/09 1,588 1,626 1,588 1,607 305,000
2025/09/08 1,597 1,620 1,597 1,610 340,500
2025/09/05 1,587 1,605 1,581 1,598 281,700
2025/09/04 1,588 1,592 1,578 1,587 213,500
2025/09/03 1,574 1,583 1,571 1,583 207,100
2025/09/02 1,564 1,569 1,562 1,569 142,900
2025/09/01 1,562 1,573 1,559 1,564 189,600
2025/08/29 1,560 1,567 1,553 1,562 196,900
2025/08/28 1,558 1,560 1,554 1,560 200,000
2025/08/27 1,544 1,557 1,542 1,556 142,300
2025/08/26 1,559 1,562 1,545 1,547 150,800
2025/08/25 1,549 1,551 1,543 1,548 139,300
2025/08/22 1,550 1,550 1,541 1,549 110,500
2025/08/21 1,557 1,557 1,545 1,550 102,800
2025/08/20 1,547 1,560 1,545 1,556 241,800
2025/08/19 1,534 1,547 1,533 1,543 169,400
2025/08/18 1,515 1,530 1,514 1,530 116,600
2025/08/15 1,512 1,515 1,505 1,513 129,200
2025/08/14 1,527 1,528 1,510 1,511 118,700
2025/08/13 1,540 1,540 1,526 1,527 162,900
2025/08/12 1,530 1,542 1,516 1,540 321,600
2025/08/08 1,518 1,528 1,514 1,527 210,200
2025/08/07 1,516 1,527 1,515 1,519 199,600
2025/08/06 1,508 1,517 1,501 1,512 225,400
2025/08/05 1,487 1,509 1,483 1,504 242,700
2025/08/04 1,471 1,491 1,471 1,487 201,400
2025/08/01 1,500 1,522 1,467 1,481 388,800
2025/07/31 1,468 1,481 1,465 1,477 372,400
2025/07/30 1,467 1,475 1,465 1,474 222,600
2025/07/29 1,460 1,466 1,454 1,466 172,100
2025/07/28 1,455 1,466 1,454 1,463 194,700
2025/07/25 1,448 1,462 1,446 1,455 222,700
2025/07/24 1,445 1,451 1,444 1,446 121,600
2025/07/23 1,442 1,451 1,436 1,445 201,200
2025/07/22 1,446 1,451 1,434 1,434 146,900
2025/07/18 1,457 1,457 1,445 1,447 81,800
2025/07/17 1,450 1,456 1,450 1,452 69,500
2025/07/16 1,458 1,460 1,452 1,458 95,300
2025/07/15 1,466 1,468 1,457 1,460 114,200
2025/07/14 1,463 1,469 1,459 1,464 110,000
2025/07/11 1,453 1,465 1,453 1,460 103,900
2025/07/10 1,452 1,456 1,446 1,453 174,900
2025/07/09 1,455 1,463 1,454 1,455 126,700
2025/07/08 1,450 1,452 1,440 1,450 118,400
2025/07/07 1,447 1,455 1,447 1,448 81,300
2025/07/04 1,442 1,453 1,442 1,447 91,200
2025/07/03 1,436 1,444 1,434 1,442 86,700
2025/07/02 1,426 1,442 1,426 1,439 111,400
2025/07/01 1,433 1,434 1,426 1,429 132,400
2025/06/30 1,435 1,441 1,435 1,435 130,300
2025/06/27 1,431 1,437 1,430 1,434 137,100
2025/06/26 1,430 1,436 1,429 1,432 133,600
2025/06/25 1,446 1,446 1,426 1,432 247,300
2025/06/24 1,450 1,453 1,446 1,446 133,600
2025/06/23 1,442 1,451 1,440 1,450 96,200
2025/06/20 1,454 1,456 1,441 1,441 203,300
2025/06/19 1,452 1,457 1,447 1,457 99,400
2025/06/18 1,441 1,456 1,440 1,452 96,200
2025/06/17 1,436 1,442 1,435 1,442 93,800
2025/06/16 1,440 1,443 1,437 1,438 86,000
2025/06/13 1,441 1,444 1,436 1,438 123,000
2025/06/12 1,451 1,455 1,443 1,448 93,600
2025/06/11 1,444 1,457 1,444 1,453 138,500
2025/06/10 1,450 1,454 1,443 1,444 130,900
2025/06/09 1,451 1,454 1,445 1,449 96,700
2025/06/06 1,438 1,451 1,438 1,449 137,000
2025/06/05 1,436 1,438 1,430 1,438 121,600
2025/06/04 1,442 1,448 1,437 1,437 128,600
2025/06/03 1,443 1,447 1,440 1,441 93,100
2025/06/02 1,446 1,452 1,442 1,443 111,700
2025/05/30 1,448 1,452 1,443 1,448 169,800
2025/05/29 1,444 1,453 1,444 1,449 122,700
2025/05/28 1,451 1,452 1,443 1,443 130,400
2025/05/27 1,442 1,446 1,441 1,444 84,200
2025/05/26 1,440 1,447 1,440 1,443 122,600
2025/05/23 1,437 1,443 1,435 1,435 271,200
2025/05/22 1,441 1,449 1,435 1,437 267,200
2025/05/21 1,470 1,474 1,455 1,459 138,200
2025/05/20 1,477 1,477 1,458 1,462 165,000
2025/05/19 1,470 1,484 1,465 1,476 162,900
2025/05/16 1,475 1,477 1,456 1,468 132,200
2025/05/15 1,463 1,472 1,460 1,471 133,100
2025/05/14 1,471 1,476 1,458 1,468 121,700
2025/05/13 1,473 1,482 1,466 1,476 132,600
2025/05/12 1,473 1,485 1,460 1,473 287,100
2025/05/09 1,495 1,507 1,490 1,495 169,200
2025/05/08 1,485 1,496 1,476 1,495 117,800
2025/05/07 1,465 1,487 1,465 1,485 119,500
2025/05/02 1,475 1,478 1,462 1,472 115,100
2025/05/01 1,482 1,487 1,469 1,472 93,800
2025/04/30 1,497 1,497 1,481 1,484 114,100
2025/04/28 1,470 1,500 1,466 1,494 266,400
2025/04/25 1,461 1,470 1,460 1,463 220,800
2025/04/24 1,455 1,468 1,455 1,458 179,800
2025/04/23 1,462 1,470 1,456 1,456 209,500
2025/04/22 1,445 1,454 1,445 1,449 107,600
2025/04/21 1,450 1,452 1,442 1,452 124,200
2025/04/18 1,446 1,454 1,445 1,450 143,300
2025/04/17 1,449 1,454 1,443 1,444 110,700
2025/04/16 1,449 1,459 1,444 1,459 135,600
2025/04/15 1,464 1,471 1,445 1,446 135,000
2025/04/14 1,455 1,468 1,451 1,464 202,800
2025/04/11 1,445 1,453 1,425 1,447 250,800
2025/04/10 1,464 1,469 1,450 1,459 210,300
2025/04/09 1,441 1,449 1,421 1,436 428,800
2025/04/08 1,430 1,449 1,415 1,441 365,900
2025/04/07 1,383 1,402 1,356 1,382 441,600
2025/04/04 1,456 1,462 1,420 1,433 328,400
2025/04/03 1,468 1,485 1,460 1,480 271,100
2025/04/02 1,516 1,516 1,484 1,484 232,000
2025/04/01 1,522 1,522 1,506 1,516 244,300
2025/03/31 1,501 1,526 1,498 1,509 423,300
2025/03/28 1,501 1,531 1,495 1,530 767,900
2025/03/27 1,524 1,537 1,520 1,537 1,026,800
2025/03/26 1,524 1,527 1,516 1,525 530,600
2025/03/25 1,509 1,526 1,504 1,519 398,500
2025/03/24 1,515 1,515 1,503 1,505 415,500
2025/03/21 1,495 1,515 1,493 1,510 457,100
2025/03/19 1,502 1,511 1,501 1,504 321,600
2025/03/18 1,478 1,510 1,478 1,501 382,500
2025/03/17 1,476 1,487 1,475 1,478 451,000
2025/03/14 1,479 1,490 1,476 1,485 237,100
2025/03/13 1,483 1,492 1,482 1,487 272,300
2025/03/12 1,477 1,490 1,474 1,488 255,200
2025/03/11 1,478 1,489 1,477 1,485 273,300
2025/03/10 1,481 1,493 1,477 1,489 228,200
2025/03/07 1,470 1,493 1,467 1,492 283,500
2025/03/06 1,480 1,496 1,480 1,493 229,300
2025/03/05 1,473 1,486 1,473 1,481 204,500
2025/03/04 1,486 1,486 1,474 1,476 160,700
2025/03/03 1,475 1,486 1,475 1,485 187,400
2025/02/28 1,470 1,480 1,468 1,468 352,500
2025/02/27 1,467 1,479 1,464 1,476 150,700
2025/02/26 1,477 1,477 1,457 1,469 140,800
2025/02/25 1,464 1,468 1,457 1,463 150,700
2025/02/21 1,462 1,467 1,457 1,464 164,200
2025/02/20 1,476 1,476 1,463 1,469 138,700
2025/02/19 1,480 1,492 1,476 1,481 102,100
2025/02/18 1,478 1,479 1,471 1,474 97,400
2025/02/17 1,486 1,490 1,479 1,479 107,600
2025/02/14 1,487 1,489 1,481 1,486 98,700
2025/02/13 1,485 1,489 1,478 1,487 85,800
2025/02/12 1,500 1,500 1,477 1,477 133,800
2025/02/10 1,500 1,504 1,489 1,492 137,800
2025/02/07 1,509 1,509 1,495 1,500 151,900
2025/02/06 1,508 1,511 1,500 1,510 163,900
2025/02/05 1,500 1,511 1,499 1,506 146,200
2025/02/04 1,494 1,509 1,491 1,499 254,600
2025/02/03 1,488 1,492 1,466 1,478 298,300
2025/01/31 1,487 1,488 1,478 1,488 89,200
2025/01/30 1,480 1,490 1,479 1,487 90,600
2025/01/29 1,489 1,489 1,476 1,482 86,800
2025/01/28 1,478 1,492 1,477 1,484 141,800
2025/01/27 1,464 1,478 1,463 1,478 119,900
2025/01/24 1,468 1,469 1,457 1,457 163,500
2025/01/23 1,458 1,461 1,455 1,456 99,800
2025/01/22 1,460 1,467 1,459 1,460 97,000
2025/01/21 1,454 1,462 1,452 1,460 85,800
2025/01/20 1,449 1,454 1,445 1,449 123,000
2025/01/17 1,442 1,448 1,437 1,443 122,500
2025/01/16 1,453 1,457 1,442 1,442 111,700
2025/01/15 1,443 1,453 1,443 1,448 113,200
2025/01/14 1,448 1,450 1,435 1,442 199,200
2025/01/10 1,448 1,452 1,441 1,448 111,600
2025/01/09 1,455 1,456 1,444 1,451 141,800
2025/01/08 1,464 1,469 1,451 1,451 178,800
2025/01/07 1,465 1,470 1,456 1,467 139,000
2025/01/06 1,468 1,473 1,461 1,464 208,200

このページの先頭へ