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
2025-02-071,5091,5091,4951,500151,9001,500
2025-02-061,5081,5111,5001,510163,9001,510
2025-02-051,5001,5111,4991,506146,2001,506
2025-02-041,4941,5091,4911,499254,6001,499
2025-02-031,4881,4921,4661,478298,3001,478
2025-01-311,4871,4881,4781,48889,2001,488
2025-01-301,4801,4901,4791,48790,6001,487
2025-01-291,4891,4891,4761,48286,8001,482
2025-01-281,4781,4921,4771,484141,8001,484
2025-01-271,4641,4781,4631,478119,9001,478
2025-01-241,4681,4691,4571,457163,5001,457
2025-01-231,4581,4611,4551,45699,8001,456
2025-01-221,4601,4671,4591,46097,0001,460
2025-01-211,4541,4621,4521,46085,8001,460
2025-01-201,4491,4541,4451,449123,0001,449
2025-01-171,4421,4481,4371,443122,5001,443
2025-01-161,4531,4571,4421,442111,7001,442
2025-01-151,4431,4531,4431,448113,2001,448
2025-01-141,4481,4501,4351,442199,2001,442
2025-01-101,4481,4521,4411,448111,6001,448
2025-01-091,4551,4561,4441,451141,8001,451
2025-01-081,4641,4691,4511,451178,8001,451
2025-01-071,4651,4701,4561,467139,0001,467
2025-01-061,4681,4731,4611,464208,2001,464

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