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
2026/06/18 1,456 1,465 1,450 1,455 205,400
2026/06/17 1,469 1,476 1,460 1,464 153,900
2026/06/16 1,456 1,465 1,445 1,461 224,000
2026/06/15 1,484 1,484 1,460 1,460 195,500
2026/06/12 1,475 1,488 1,473 1,475 243,400
2026/06/11 1,490 1,491 1,473 1,482 216,400
2026/06/10 1,490 1,497 1,481 1,490 221,500
2026/06/09 1,500 1,505 1,475 1,475 194,900
2026/06/08 1,471 1,498 1,471 1,490 247,500
2026/06/05 1,467 1,482 1,462 1,471 215,100
2026/06/04 1,450 1,477 1,450 1,467 195,700
2026/06/03 1,439 1,458 1,431 1,458 213,000
2026/06/02 1,447 1,454 1,431 1,442 205,600
2026/06/01 1,475 1,475 1,446 1,456 376,600
2026/05/29 1,484 1,510 1,483 1,487 543,100
2026/05/28 1,488 1,496 1,477 1,484 282,300
2026/05/27 1,460 1,469 1,453 1,469 188,900
2026/05/26 1,460 1,471 1,457 1,466 165,200
2026/05/25 1,472 1,473 1,451 1,458 254,400
2026/05/22 1,480 1,482 1,465 1,474 213,700
2026/05/21 1,491 1,499 1,477 1,479 322,400
2026/05/20 1,508 1,508 1,475 1,483 398,900
2026/05/19 1,501 1,518 1,495 1,514 242,300
2026/05/18 1,510 1,513 1,488 1,495 218,700
2026/05/15 1,506 1,524 1,498 1,520 189,000
2026/05/14 1,507 1,508 1,499 1,500 190,500
2026/05/13 1,512 1,526 1,504 1,511 259,700
2026/05/12 1,536 1,549 1,503 1,509 329,200
2026/05/11 1,527 1,545 1,507 1,518 363,200
2026/05/08 1,526 1,526 1,503 1,515 229,200
2026/05/07 1,524 1,532 1,514 1,522 171,400
2026/05/01 1,521 1,531 1,515 1,524 127,900
2026/04/30 1,526 1,532 1,517 1,525 164,800
2026/04/28 1,535 1,537 1,524 1,537 134,400
2026/04/27 1,516 1,536 1,513 1,528 155,300
2026/04/24 1,538 1,538 1,518 1,525 145,700
2026/04/23 1,540 1,540 1,523 1,527 207,900
2026/04/22 1,564 1,567 1,543 1,544 173,600
2026/04/21 1,584 1,588 1,564 1,564 153,400
2026/04/20 1,598 1,599 1,578 1,584 119,600
2026/04/17 1,582 1,592 1,580 1,580 97,900
2026/04/16 1,600 1,602 1,581 1,581 181,000
2026/04/15 1,606 1,612 1,589 1,590 134,800
2026/04/14 1,601 1,609 1,584 1,585 118,200
2026/04/13 1,612 1,619 1,596 1,598 115,300
2026/04/10 1,643 1,644 1,612 1,618 117,500
2026/04/09 1,654 1,664 1,636 1,639 155,300
2026/04/08 1,645 1,658 1,635 1,649 256,600
2026/04/07 1,632 1,644 1,621 1,632 162,300
2026/04/06 1,611 1,627 1,607 1,618 217,200
2026/04/03 1,596 1,614 1,595 1,604 140,800
2026/03/27 1,613 1,620 1,600 1,611 1,039,400
2026/03/26 1,621 1,621 1,593 1,605 712,000
2026/03/25 1,618 1,618 1,607 1,610 471,500
2026/03/24 1,583 1,593 1,578 1,590 395,000
2026/03/23 1,546 1,566 1,528 1,560 667,900
2026/03/19 1,592 1,592 1,563 1,563 495,200
2026/03/18 1,601 1,606 1,593 1,606 270,400
2026/03/17 1,603 1,605 1,589 1,595 291,500
2026/03/16 1,604 1,604 1,584 1,585 390,900
2026/03/13 1,612 1,623 1,598 1,598 353,600
2026/03/12 1,650 1,650 1,616 1,620 417,700
2026/03/11 1,686 1,686 1,650 1,650 282,000
2026/03/10 1,698 1,703 1,670 1,672 319,500
2026/03/09 1,670 1,692 1,656 1,684 379,500
2026/03/06 1,692 1,699 1,670 1,699 292,900
2026/03/05 1,700 1,722 1,679 1,691 402,200
2026/03/04 1,690 1,694 1,642 1,663 459,000
2026/03/03 1,767 1,772 1,715 1,715 347,700
2026/03/02 1,760 1,781 1,757 1,776 300,900
2026/02/27 1,750 1,785 1,722 1,777 444,100
2026/02/26 1,755 1,767 1,750 1,751 235,500
2026/02/25 1,770 1,770 1,745 1,754 248,100
2026/02/24 1,743 1,771 1,733 1,755 329,900
2026/02/20 1,725 1,781 1,722 1,745 540,500
2026/02/19 1,700 1,710 1,690 1,708 222,900
2026/02/18 1,693 1,701 1,683 1,694 184,800
2026/02/17 1,682 1,691 1,675 1,677 110,100
2026/02/16 1,684 1,684 1,668 1,682 126,500
2026/02/13 1,685 1,693 1,667 1,674 138,300
2026/02/12 1,674 1,694 1,674 1,685 177,700
2026/02/10 1,667 1,691 1,667 1,682 194,100
2026/02/09 1,677 1,682 1,667 1,671 162,000
2026/02/06 1,669 1,670 1,662 1,666 143,300
2026/02/05 1,670 1,671 1,658 1,660 210,700
2026/02/04 1,638 1,662 1,636 1,651 236,900
2026/02/03 1,615 1,638 1,615 1,634 277,300
2026/02/02 1,620 1,629 1,597 1,614 582,900
2026/01/30 1,640 1,649 1,627 1,646 233,900
2026/01/29 1,630 1,636 1,605 1,629 226,100
2026/01/28 1,649 1,650 1,632 1,632 189,400
2026/01/27 1,660 1,661 1,648 1,658 177,600
2026/01/26 1,664 1,673 1,661 1,668 154,200
2026/01/23 1,671 1,676 1,665 1,675 149,600
2026/01/22 1,655 1,687 1,650 1,671 214,900
2026/01/21 1,665 1,670 1,639 1,650 200,500
2026/01/20 1,665 1,677 1,661 1,676 171,000
2026/01/19 1,654 1,667 1,649 1,664 158,400
2026/01/16 1,635 1,650 1,631 1,650 155,200
2026/01/15 1,633 1,643 1,627 1,641 138,200
2026/01/14 1,631 1,641 1,628 1,633 206,000
2026/01/13 1,650 1,656 1,636 1,638 180,500
2026/01/09 1,650 1,655 1,640 1,645 143,400
2026/01/08 1,636 1,649 1,629 1,641 187,700
2026/01/07 1,630 1,652 1,629 1,641 150,000
2026/01/06 1,633 1,642 1,630 1,638 159,900
2026/01/05 1,646 1,651 1,632 1,635 194,400

このページの先頭へ