1. HOME >
  2. 株価時系列 >
  3. 9832 >
  4. 2019年

9832 (株)オートバックスセブン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7331,7331,7201,720156,3001,720
2019-12-271,7281,7381,7231,731129,2001,731
2019-12-261,7231,7261,7191,724216,9001,724
2019-12-251,7361,7361,7221,723134,2001,723
2019-12-241,7311,7401,7231,729157,4001,729
2019-12-231,7351,7371,7271,729149,5001,729
2019-12-201,7411,7441,7331,733188,8001,733
2019-12-191,7521,7581,7431,743160,0001,743
2019-12-181,7501,7501,7401,744185,1001,744
2019-12-171,7391,7451,7331,741193,9001,741
2019-12-161,7571,7581,7391,741184,2001,741
2019-12-131,7651,7681,7451,747272,3001,747
2019-12-121,7621,7621,7451,749201,9001,749
2019-12-111,7701,7701,7481,752295,3001,752
2019-12-101,7901,7911,7781,780223,2001,780
2019-12-091,8041,8041,7941,800109,0001,800
2019-12-061,7861,7961,7861,794155,2001,794
2019-12-051,7771,7901,7711,790171,3001,790
2019-12-041,7811,7811,7661,777227,0001,777
2019-12-031,7911,8021,7821,793145,8001,793
2019-12-021,8031,8111,7971,801172,0001,801
2019-11-291,8061,8081,7871,789131,4001,789
2019-11-281,8101,8101,7901,806145,4001,806
2019-11-271,8171,8261,8091,809172,3001,809
2019-11-261,8151,8201,8071,810212,3001,810
2019-11-251,8221,8231,8061,810190,9001,810
2019-11-221,8111,8281,8061,810274,4001,810
2019-11-211,7951,8141,7881,810175,3001,810
2019-11-201,7981,8231,7961,806278,8001,806
2019-11-191,7991,8031,7971,799160,1001,799
2019-11-181,8041,8071,7941,802187,7001,802
2019-11-151,8091,8101,7921,798187,5001,798
2019-11-141,8121,8291,8001,800244,1001,800
2019-11-131,8261,8331,8211,823198,6001,823
2019-11-121,8301,8351,8161,822180,2001,822
2019-11-111,8421,8451,8171,826166,2001,826
2019-11-081,8521,8571,8381,842319,5001,842
2019-11-071,8411,8671,8351,846266,3001,846
2019-11-061,8551,8561,8261,830360,1001,830
2019-11-051,8221,8711,8201,866452,6001,866
2019-11-011,7771,8301,7711,819352,1001,819
2019-10-311,7851,8171,7491,792609,8001,792
2019-10-301,7551,7851,7481,782563,6001,782
2019-10-291,7601,7701,7451,755356,6001,755
2019-10-281,7651,7651,7391,749201,4001,749
2019-10-251,7551,7631,7481,760275,6001,760
2019-10-241,7681,7681,7501,755182,2001,755
2019-10-231,7611,7641,7421,761250,5001,761
2019-10-211,7491,7641,7471,754107,2001,754
2019-10-181,7781,7821,7411,745223,8001,745
2019-10-171,7801,7801,7671,772195,5001,772
2019-10-161,7961,7991,7761,782242,0001,782
2019-10-151,7831,7921,7731,776205,0001,776
2019-10-111,7761,7771,7631,770139,5001,770
2019-10-101,7791,7791,7561,770170,9001,770
2019-10-091,7621,7711,7551,770179,2001,770
2019-10-081,7701,7741,7481,756443,8001,756
2019-10-071,7701,7781,7621,775160,9001,775
2019-10-041,7651,7721,7501,770261,3001,770
2019-10-031,8041,8051,7601,771208,5001,771
2019-10-021,7941,8261,7881,821328,0001,821
2019-10-011,7741,8021,7741,785237,8001,785
2019-09-301,7591,7741,7541,768215,9001,768
2019-09-271,7841,7841,7461,762401,5001,762
2019-09-261,8121,8291,8011,814867,4001,814
2019-09-251,8021,8311,7971,798568,7001,798
2019-09-241,8051,8091,7951,798699,4001,798
2019-09-201,8111,8291,8111,815424,4001,815
2019-09-191,8191,8471,8191,831338,7001,831
2019-09-181,8301,8311,8041,819226,1001,819
2019-09-171,8271,8351,8171,831261,8001,831
2019-09-131,8371,8371,8181,834368,9001,834
2019-09-121,8571,8721,8531,854216,5001,854
2019-09-111,8081,8541,8031,848261,2001,848
2019-09-101,7931,8031,7791,798163,2001,798
2019-09-091,7781,7911,7761,790134,3001,790
2019-09-061,7841,7881,7701,771128,8001,771
2019-09-051,7611,7841,7601,774191,7001,774
2019-09-041,7601,7631,7531,75768,8001,757
2019-09-031,7561,7691,7521,76674,8001,766
2019-09-021,7711,7811,7551,755101,8001,755
2019-08-301,7791,7841,7651,780297,2001,780
2019-08-291,7901,7941,7711,781144,8001,781
2019-08-281,7771,7801,7611,780140,7001,780
2019-08-271,7761,7821,7681,77798,1001,777
2019-08-261,7281,7621,7201,759181,4001,759
2019-08-231,7371,7731,7291,763232,5001,763
2019-08-221,7321,7321,7121,726113,9001,726
2019-08-211,7291,7341,7191,72497,1001,724
2019-08-201,7291,7391,7271,73797,3001,737
2019-08-191,7131,7231,7041,723114,7001,723
2019-08-161,6941,7131,6911,708117,2001,708
2019-08-151,6901,7041,6861,703102,5001,703
2019-08-141,7221,7231,7041,720131,7001,720
2019-08-131,7001,7061,6961,704141,4001,704
2019-08-091,7251,7311,7161,720101,5001,720
2019-08-081,7261,7351,7111,718159,6001,718
2019-08-071,7211,7311,7091,730142,5001,730
2019-08-061,6801,7301,6751,728207,0001,728
2019-08-051,7221,7281,6981,727214,1001,727
2019-08-021,7621,7831,7281,735301,3001,735
2019-08-011,8001,8161,7771,784248,8001,784
2019-07-311,7911,7961,7691,774235,0001,774
2019-07-301,7971,8051,7951,804137,6001,804
2019-07-291,7781,7931,7771,78891,2001,788
2019-07-261,7761,7811,7671,77484,7001,774
2019-07-251,7651,7871,7641,78498,6001,784
2019-07-241,7691,7691,7571,764120,9001,764
2019-07-231,7601,7781,7541,77595,6001,775
2019-07-221,7731,7751,7601,763105,7001,763
2019-07-191,7551,7811,7511,773122,6001,773
2019-07-181,7831,7901,7571,761177,8001,761
2019-07-171,7901,8011,7881,800119,8001,800
2019-07-161,8021,8041,7911,794134,1001,794
2019-07-121,8081,8161,7931,800246,2001,800
2019-07-111,8011,8151,7941,807170,0001,807
2019-07-101,7921,8011,7781,787192,9001,787
2019-07-091,8031,8191,7981,807197,5001,807
2019-07-081,7981,8071,7951,798179,0001,798
2019-07-051,8001,8041,7811,789149,9001,789
2019-07-041,7921,8051,7921,799129,9001,799
2019-07-031,7901,8001,7851,789103,1001,789
2019-07-021,7991,8081,7881,795174,3001,795
2019-07-011,7931,8041,7751,803148,4001,803
2019-06-281,8001,8121,7741,778202,3001,778
2019-06-271,8001,8131,7971,806165,1001,806
2019-06-261,7901,8041,7851,797250,6001,797
2019-06-251,7851,7961,7741,783198,4001,783
2019-06-241,7651,7861,7581,784150,7001,784
2019-06-211,8001,8001,7621,771281,6001,771
2019-06-201,7991,8051,7861,789137,1001,789
2019-06-191,8091,8261,7971,800219,7001,800
2019-06-181,8181,8251,7871,793260,2001,793
2019-06-171,8511,8551,8201,821290,1001,821
2019-06-141,8471,8551,8251,846364,6001,846
2019-06-131,8241,8521,8181,833638,7001,833
2019-06-121,8111,8301,7771,819784,8001,819
2019-06-111,7351,7931,7301,771477,9001,771
2019-06-101,7351,7421,7241,728164,7001,728
2019-06-071,7151,7291,7071,728136,0001,728
2019-06-061,7131,7241,7071,713129,8001,713
2019-06-051,7021,7161,6871,716175,1001,716
2019-06-041,6881,6881,6691,688122,5001,688
2019-06-031,6791,6811,6681,673146,2001,673
2019-05-311,6941,6981,6831,688197,4001,688
2019-05-301,7001,7071,6931,702175,9001,702
2019-05-291,7251,7291,7101,716184,5001,716
2019-05-281,7341,7491,7311,739428,5001,739
2019-05-271,7281,7381,7211,737111,7001,737
2019-05-241,7121,7231,7031,723161,2001,723
2019-05-231,7001,7201,6941,717160,6001,717
2019-05-221,7151,7181,7051,711125,3001,711
2019-05-211,7101,7221,7061,718124,0001,718
2019-05-201,7141,7261,7051,716161,1001,716
2019-05-171,6911,7151,6781,714221,7001,714
2019-05-161,6871,7031,6791,693205,3001,693
2019-05-151,6791,6891,6631,689220,7001,689
2019-05-141,6661,6661,6361,666301,7001,666
2019-05-131,7081,7131,6821,689240,4001,689
2019-05-101,7471,7531,7021,705435,2001,705
2019-05-091,8861,8871,7241,746802,9001,746
2019-05-081,9321,9401,9071,922373,0001,922
2019-05-071,9351,9421,9251,935273,2001,935
2019-04-261,9381,9471,9271,940220,4001,940
2019-04-251,9531,9591,9301,954230,0001,954
2019-04-241,9591,9681,9501,953192,2001,953
2019-04-231,9361,9581,9311,952203,2001,952
2019-04-221,9141,9471,9091,947149,3001,947
2019-04-191,9241,9341,9071,919162,3001,919
2019-04-181,9311,9311,9101,916186,4001,916
2019-04-171,9351,9441,9281,931175,1001,931
2019-04-161,9321,9411,9211,933216,0001,933
2019-04-151,9081,9341,9031,932224,9001,932
2019-04-121,8941,9031,8841,902178,1001,902
2019-04-111,8721,8861,8681,879233,3001,879
2019-04-101,8721,8791,8641,871195,4001,871
2019-04-091,8881,8901,8651,872150,5001,872
2019-04-081,8811,9001,8811,888196,5001,888
2019-04-051,8771,8781,8681,872160,8001,872
2019-04-041,8761,8791,8651,870164,6001,870
2019-04-031,8671,8811,8561,872208,7001,872
2019-04-021,8671,8761,8611,867244,6001,867
2019-04-011,8451,8641,8451,853284,0001,853
2019-03-291,8201,8411,8181,840184,4001,840
2019-03-281,8401,8401,8091,814238,2001,814
2019-03-271,8531,8561,8401,851411,7001,851
2019-03-261,8451,8851,8421,879594,1001,879
2019-03-251,8531,8541,8221,833412,9001,833
2019-03-221,8731,8801,8711,873387,1001,873
2019-03-201,8771,8921,8761,886325,1001,886
2019-03-191,9041,9061,8781,890339,8001,890
2019-03-181,8911,9251,8881,917371,2001,917
2019-03-151,8501,8951,8491,892386,8001,892
2019-03-141,8501,8541,8391,844249,6001,844
2019-03-131,8701,8831,8461,847296,1001,847
2019-03-121,8661,8871,8651,879248,4001,879
2019-03-111,8651,8661,8481,859255,6001,859
2019-03-081,8571,8781,8571,870310,1001,870
2019-03-071,8701,8791,8641,873199,2001,873
2019-03-061,8751,8771,8661,866228,1001,866
2019-03-051,8701,8801,8661,875189,4001,875
2019-03-041,8861,8921,8641,867253,1001,867
2019-03-011,8741,8831,8701,878232,7001,878
2019-02-281,8751,8841,8641,874256,7001,874
2019-02-271,8701,8901,8621,875345,1001,875
2019-02-261,8631,8741,8561,870196,9001,870
2019-02-251,8491,8551,8431,848231,9001,848
2019-02-221,8491,8501,8381,842174,9001,842
2019-02-211,8561,8581,8461,852195,4001,852
2019-02-201,8631,8681,8481,854229,5001,854
2019-02-191,8781,8801,8591,860199,5001,860
2019-02-181,9001,9041,8721,875215,6001,875
2019-02-151,8771,8801,8621,873197,7001,873
2019-02-141,8901,9091,8891,889248,6001,889
2019-02-131,8711,8921,8671,886239,7001,886
2019-02-121,8611,8851,8551,871219,7001,871
2019-02-081,8411,8641,8401,858212,5001,858
2019-02-071,8521,8571,8361,856148,2001,856
2019-02-061,8691,8801,8571,860205,0001,860
2019-02-051,8591,8761,8541,875226,1001,875
2019-02-041,9201,9261,8661,868358,0001,868
2019-02-011,8611,9341,8411,915656,4001,915
2019-01-311,8361,8631,8161,821376,9001,821
2019-01-301,8481,8621,8381,838294,1001,838
2019-01-291,8461,8651,8441,861186,4001,861
2019-01-281,8491,8491,8331,838169,7001,838
2019-01-251,8561,8661,8461,852159,3001,852
2019-01-241,8611,8661,8471,857163,7001,857
2019-01-231,8531,8661,8351,859327,4001,859
2019-01-221,8691,8731,8591,862261,7001,862
2019-01-211,8611,8691,8561,865296,0001,865
2019-01-181,8581,8651,8471,861403,4001,861
2019-01-171,8521,8601,8391,857221,9001,857
2019-01-161,8411,8561,8321,852187,5001,852
2019-01-151,8351,8431,8271,838230,5001,838
2019-01-111,8611,8681,8381,848367,7001,848
2019-01-101,8501,8531,8151,833276,0001,833
2019-01-091,8651,8691,8511,861269,8001,861
2019-01-081,8701,8821,8451,849275,2001,849
2019-01-071,8551,8741,8451,862350,0001,862
2019-01-041,7941,8201,7821,814226,6001,814

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