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 |
---|---|---|---|---|---|---|
2025-02-07 | 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