9832 (株)オートバックスセブン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,456 | 1,462 | 1,420 | 1,433 | 328,400 | 1,433 |
| 2025-04-03 | 1,468 | 1,485 | 1,460 | 1,480 | 271,100 | 1,480 |
| 2025-04-02 | 1,516 | 1,516 | 1,484 | 1,484 | 232,000 | 1,484 |
| 2025-04-01 | 1,522 | 1,522 | 1,506 | 1,516 | 244,300 | 1,516 |
| 2025-03-31 | 1,501 | 1,526 | 1,498 | 1,509 | 423,300 | 1,509 |
| 2025-03-28 | 1,501 | 1,531 | 1,495 | 1,530 | 767,900 | 1,530 |
| 2025-03-27 | 1,524 | 1,537 | 1,520 | 1,537 | 1,026,800 | 1,537 |
| 2025-03-26 | 1,524 | 1,527 | 1,516 | 1,525 | 530,600 | 1,525 |
| 2025-03-25 | 1,509 | 1,526 | 1,504 | 1,519 | 398,500 | 1,519 |
| 2025-03-24 | 1,515 | 1,515 | 1,503 | 1,505 | 415,500 | 1,505 |
| 2025-03-21 | 1,495 | 1,515 | 1,493 | 1,510 | 457,100 | 1,510 |
| 2025-03-19 | 1,502 | 1,511 | 1,501 | 1,504 | 321,600 | 1,504 |
| 2025-03-18 | 1,478 | 1,510 | 1,478 | 1,501 | 382,500 | 1,501 |
| 2025-03-17 | 1,476 | 1,487 | 1,475 | 1,478 | 451,000 | 1,478 |
| 2025-03-14 | 1,479 | 1,490 | 1,476 | 1,485 | 237,100 | 1,485 |
| 2025-03-13 | 1,483 | 1,492 | 1,482 | 1,487 | 272,300 | 1,487 |
| 2025-03-12 | 1,477 | 1,490 | 1,474 | 1,488 | 255,200 | 1,488 |
| 2025-03-11 | 1,478 | 1,489 | 1,477 | 1,485 | 273,300 | 1,485 |
| 2025-03-10 | 1,481 | 1,493 | 1,477 | 1,489 | 228,200 | 1,489 |
| 2025-03-07 | 1,470 | 1,493 | 1,467 | 1,492 | 283,500 | 1,492 |
| 2025-03-06 | 1,480 | 1,496 | 1,480 | 1,493 | 229,300 | 1,493 |
| 2025-03-05 | 1,473 | 1,486 | 1,473 | 1,481 | 204,500 | 1,481 |
| 2025-03-04 | 1,486 | 1,486 | 1,474 | 1,476 | 160,700 | 1,476 |
| 2025-03-03 | 1,475 | 1,486 | 1,475 | 1,485 | 187,400 | 1,485 |
| 2025-02-28 | 1,470 | 1,480 | 1,468 | 1,468 | 352,500 | 1,468 |
| 2025-02-27 | 1,467 | 1,479 | 1,464 | 1,476 | 150,700 | 1,476 |
| 2025-02-26 | 1,477 | 1,477 | 1,457 | 1,469 | 140,800 | 1,469 |
| 2025-02-25 | 1,464 | 1,468 | 1,457 | 1,463 | 150,700 | 1,463 |
| 2025-02-21 | 1,462 | 1,467 | 1,457 | 1,464 | 164,200 | 1,464 |
| 2025-02-20 | 1,476 | 1,476 | 1,463 | 1,469 | 138,700 | 1,469 |
| 2025-02-19 | 1,480 | 1,492 | 1,476 | 1,481 | 102,100 | 1,481 |
| 2025-02-18 | 1,478 | 1,479 | 1,471 | 1,474 | 97,400 | 1,474 |
| 2025-02-17 | 1,486 | 1,490 | 1,479 | 1,479 | 107,600 | 1,479 |
| 2025-02-14 | 1,487 | 1,489 | 1,481 | 1,486 | 98,700 | 1,486 |
| 2025-02-13 | 1,485 | 1,489 | 1,478 | 1,487 | 85,800 | 1,487 |
| 2025-02-12 | 1,500 | 1,500 | 1,477 | 1,477 | 133,800 | 1,477 |
| 2025-02-10 | 1,500 | 1,504 | 1,489 | 1,492 | 137,800 | 1,492 |
| 2025-02-07 | 1,509 | 1,509 | 1,495 | 1,500 | 151,900 | 1,500 |
| 2025-02-06 | 1,508 | 1,511 | 1,500 | 1,510 | 163,900 | 1,510 |
| 2025-02-05 | 1,500 | 1,511 | 1,499 | 1,506 | 146,200 | 1,506 |
| 2025-02-04 | 1,494 | 1,509 | 1,491 | 1,499 | 254,600 | 1,499 |
| 2025-02-03 | 1,488 | 1,492 | 1,466 | 1,478 | 298,300 | 1,478 |
| 2025-01-31 | 1,487 | 1,488 | 1,478 | 1,488 | 89,200 | 1,488 |
| 2025-01-30 | 1,480 | 1,490 | 1,479 | 1,487 | 90,600 | 1,487 |
| 2025-01-29 | 1,489 | 1,489 | 1,476 | 1,482 | 86,800 | 1,482 |
| 2025-01-28 | 1,478 | 1,492 | 1,477 | 1,484 | 141,800 | 1,484 |
| 2025-01-27 | 1,464 | 1,478 | 1,463 | 1,478 | 119,900 | 1,478 |
| 2025-01-24 | 1,468 | 1,469 | 1,457 | 1,457 | 163,500 | 1,457 |
| 2025-01-23 | 1,458 | 1,461 | 1,455 | 1,456 | 99,800 | 1,456 |
| 2025-01-22 | 1,460 | 1,467 | 1,459 | 1,460 | 97,000 | 1,460 |
| 2025-01-21 | 1,454 | 1,462 | 1,452 | 1,460 | 85,800 | 1,460 |
| 2025-01-20 | 1,449 | 1,454 | 1,445 | 1,449 | 123,000 | 1,449 |
| 2025-01-17 | 1,442 | 1,448 | 1,437 | 1,443 | 122,500 | 1,443 |
| 2025-01-16 | 1,453 | 1,457 | 1,442 | 1,442 | 111,700 | 1,442 |
| 2025-01-15 | 1,443 | 1,453 | 1,443 | 1,448 | 113,200 | 1,448 |
| 2025-01-14 | 1,448 | 1,450 | 1,435 | 1,442 | 199,200 | 1,442 |
| 2025-01-10 | 1,448 | 1,452 | 1,441 | 1,448 | 111,600 | 1,448 |
| 2025-01-09 | 1,455 | 1,456 | 1,444 | 1,451 | 141,800 | 1,451 |
| 2025-01-08 | 1,464 | 1,469 | 1,451 | 1,451 | 178,800 | 1,451 |
| 2025-01-07 | 1,465 | 1,470 | 1,456 | 1,467 | 139,000 | 1,467 |
| 2025-01-06 | 1,468 | 1,473 | 1,461 | 1,464 | 208,200 | 1,464 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株