9832 (株)オートバックスセブン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,593 | 1,593 | 1,567.5 | 1,572 | 158,200 | 1,572 |
| 2024-05-01 | 1,589 | 1,594 | 1,582.5 | 1,589 | 113,800 | 1,589 |
| 2024-04-30 | 1,599.5 | 1,608 | 1,591 | 1,594 | 159,100 | 1,594 |
| 2024-04-26 | 1,577.5 | 1,596 | 1,575 | 1,594 | 195,000 | 1,594 |
| 2024-04-25 | 1,596 | 1,596 | 1,580 | 1,585 | 180,800 | 1,585 |
| 2024-04-24 | 1,595 | 1,597 | 1,582 | 1,584.5 | 169,600 | 1,584.50 |
| 2024-04-23 | 1,590 | 1,590 | 1,578 | 1,586.5 | 125,000 | 1,586.50 |
| 2024-04-22 | 1,573 | 1,588 | 1,572 | 1,585 | 175,600 | 1,585 |
| 2024-04-19 | 1,561 | 1,570.5 | 1,550 | 1,557 | 186,100 | 1,557 |
| 2024-04-18 | 1,562 | 1,574 | 1,562 | 1,568 | 136,900 | 1,568 |
| 2024-04-17 | 1,569 | 1,569 | 1,548 | 1,556 | 145,500 | 1,556 |
| 2024-04-16 | 1,579.5 | 1,579.5 | 1,561 | 1,564 | 177,100 | 1,564 |
| 2024-04-15 | 1,571 | 1,579.5 | 1,570.5 | 1,579.5 | 131,600 | 1,579.50 |
| 2024-04-12 | 1,575 | 1,575.5 | 1,565 | 1,571 | 136,800 | 1,571 |
| 2024-04-11 | 1,565 | 1,576 | 1,554 | 1,575 | 186,400 | 1,575 |
| 2024-04-10 | 1,572 | 1,572.5 | 1,562 | 1,565.5 | 168,900 | 1,565.50 |
| 2024-04-09 | 1,578 | 1,579.5 | 1,556.5 | 1,560 | 210,200 | 1,560 |
| 2024-04-08 | 1,575 | 1,578 | 1,567 | 1,574 | 156,800 | 1,574 |
| 2024-04-05 | 1,554.5 | 1,581 | 1,551.5 | 1,581 | 290,300 | 1,581 |
| 2024-04-04 | 1,551.5 | 1,560 | 1,542.5 | 1,554.5 | 296,400 | 1,554.50 |
| 2024-04-03 | 1,525.5 | 1,542.5 | 1,522.5 | 1,542 | 276,300 | 1,542 |
| 2024-04-02 | 1,543 | 1,545 | 1,524 | 1,529.5 | 429,800 | 1,529.50 |
| 2024-04-01 | 1,598.5 | 1,600 | 1,541 | 1,543 | 696,100 | 1,543 |
| 2024-03-29 | 1,589.5 | 1,609 | 1,586.5 | 1,603.5 | 297,400 | 1,603.50 |
| 2024-03-28 | 1,611 | 1,611.5 | 1,577 | 1,578.5 | 1,051,600 | 1,578.50 |
| 2024-03-27 | 1,651.5 | 1,660.5 | 1,650 | 1,651 | 1,052,600 | 1,651 |
| 2024-03-26 | 1,644 | 1,654 | 1,640 | 1,649 | 527,600 | 1,649 |
| 2024-03-25 | 1,651.5 | 1,655 | 1,641 | 1,649.5 | 650,000 | 1,649.50 |
| 2024-03-22 | 1,640 | 1,665 | 1,633.5 | 1,656.5 | 616,300 | 1,656.50 |
| 2024-03-21 | 1,625 | 1,632 | 1,622 | 1,626 | 619,100 | 1,626 |
| 2024-03-19 | 1,623.5 | 1,626.5 | 1,614 | 1,624.5 | 474,600 | 1,624.50 |
| 2024-03-18 | 1,636 | 1,637 | 1,620.5 | 1,629 | 428,800 | 1,629 |
| 2024-03-15 | 1,633.5 | 1,635 | 1,619 | 1,629.5 | 268,700 | 1,629.50 |
| 2024-03-14 | 1,619 | 1,626.5 | 1,612 | 1,625 | 285,900 | 1,625 |
| 2024-03-13 | 1,628 | 1,632.5 | 1,615 | 1,618 | 194,300 | 1,618 |
| 2024-03-12 | 1,627 | 1,633.5 | 1,605 | 1,631 | 286,300 | 1,631 |
| 2024-03-11 | 1,638 | 1,638 | 1,617.5 | 1,626.5 | 350,100 | 1,626.50 |
| 2024-03-08 | 1,625 | 1,642 | 1,623.5 | 1,640.5 | 238,500 | 1,640.50 |
| 2024-03-07 | 1,628 | 1,639.5 | 1,626.5 | 1,637 | 202,600 | 1,637 |
| 2024-03-06 | 1,621 | 1,635 | 1,619 | 1,630 | 225,200 | 1,630 |
| 2024-03-05 | 1,629 | 1,635 | 1,619 | 1,627.5 | 299,500 | 1,627.50 |
| 2024-03-04 | 1,652 | 1,657.5 | 1,621 | 1,623.5 | 535,700 | 1,623.50 |
| 2024-03-01 | 1,663.5 | 1,673.5 | 1,659 | 1,659 | 284,800 | 1,659 |
| 2024-02-29 | 1,666 | 1,675.5 | 1,659.5 | 1,675 | 307,400 | 1,675 |
| 2024-02-28 | 1,663 | 1,674.5 | 1,661 | 1,664.5 | 249,200 | 1,664.50 |
| 2024-02-27 | 1,659 | 1,672.5 | 1,656.5 | 1,659 | 201,100 | 1,659 |
| 2024-02-26 | 1,670.5 | 1,673 | 1,649 | 1,659 | 189,300 | 1,659 |
| 2024-02-22 | 1,675 | 1,681 | 1,663.5 | 1,665.5 | 238,600 | 1,665.50 |
| 2024-02-21 | 1,659 | 1,673.5 | 1,654 | 1,663 | 283,500 | 1,663 |
| 2024-02-20 | 1,657.5 | 1,657.5 | 1,639 | 1,644 | 165,500 | 1,644 |
| 2024-02-19 | 1,640 | 1,652 | 1,637.5 | 1,649.5 | 192,600 | 1,649.50 |
| 2024-02-16 | 1,643.5 | 1,650 | 1,628 | 1,632.5 | 223,900 | 1,632.50 |
| 2024-02-15 | 1,672 | 1,672 | 1,631.5 | 1,633.5 | 214,800 | 1,633.50 |
| 2024-02-14 | 1,660.5 | 1,672 | 1,657 | 1,665 | 194,100 | 1,665 |
| 2024-02-13 | 1,655 | 1,666 | 1,646.5 | 1,660.5 | 273,000 | 1,660.50 |
| 2024-02-09 | 1,629 | 1,652 | 1,621.5 | 1,651 | 243,000 | 1,651 |
| 2024-02-08 | 1,617.5 | 1,637 | 1,609.5 | 1,632 | 349,400 | 1,632 |
| 2024-02-07 | 1,635.5 | 1,638.5 | 1,621 | 1,625 | 184,500 | 1,625 |
| 2024-02-06 | 1,650.5 | 1,653 | 1,638 | 1,641 | 187,800 | 1,641 |
| 2024-02-05 | 1,655 | 1,660.5 | 1,647 | 1,651 | 194,600 | 1,651 |
| 2024-02-02 | 1,633 | 1,657.5 | 1,629.5 | 1,652 | 268,200 | 1,652 |
| 2024-02-01 | 1,609.5 | 1,650 | 1,609 | 1,628.5 | 407,700 | 1,628.50 |
| 2024-01-31 | 1,584 | 1,605.5 | 1,578 | 1,605 | 266,800 | 1,605 |
| 2024-01-30 | 1,594 | 1,594 | 1,585 | 1,587.5 | 154,300 | 1,587.50 |
| 2024-01-29 | 1,585 | 1,593 | 1,582.5 | 1,590 | 168,300 | 1,590 |
| 2024-01-26 | 1,588 | 1,588.5 | 1,573 | 1,573 | 236,800 | 1,573 |
| 2024-01-25 | 1,596 | 1,596 | 1,583.5 | 1,591 | 162,300 | 1,591 |
| 2024-01-24 | 1,603 | 1,604 | 1,588 | 1,590 | 218,900 | 1,590 |
| 2024-01-23 | 1,616 | 1,622 | 1,603 | 1,609 | 205,000 | 1,609 |
| 2024-01-22 | 1,609 | 1,615.5 | 1,605.5 | 1,613.5 | 118,600 | 1,613.50 |
| 2024-01-19 | 1,615.5 | 1,618 | 1,605.5 | 1,605.5 | 159,800 | 1,605.50 |
| 2024-01-18 | 1,599 | 1,614 | 1,598.5 | 1,610.5 | 126,200 | 1,610.50 |
| 2024-01-17 | 1,595 | 1,621.5 | 1,595 | 1,599.5 | 244,900 | 1,599.50 |
| 2024-01-16 | 1,601 | 1,609 | 1,590 | 1,590 | 217,300 | 1,590 |
| 2024-01-15 | 1,583 | 1,604.5 | 1,582.5 | 1,600 | 164,300 | 1,600 |
| 2024-01-12 | 1,594.5 | 1,599.5 | 1,573 | 1,584 | 238,300 | 1,584 |
| 2024-01-11 | 1,601 | 1,604 | 1,585.5 | 1,585.5 | 391,500 | 1,585.50 |
| 2024-01-10 | 1,609 | 1,609 | 1,599 | 1,600.5 | 217,400 | 1,600.50 |
| 2024-01-09 | 1,587.5 | 1,610 | 1,584 | 1,610 | 273,900 | 1,610 |
| 2024-01-05 | 1,577 | 1,582 | 1,571.5 | 1,579.5 | 175,300 | 1,579.50 |
| 2024-01-04 | 1,555 | 1,572 | 1,542 | 1,571 | 272,000 | 1,571 |
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
