1. HOME >
  2. 株価時系列 >
  3. 9832 >
  4. 2020年

9832 (株)オートバックスセブン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4251,4401,4171,427256,7001,427
2020-12-291,4231,4261,4111,426170,9001,426
2020-12-281,4341,4421,4141,422208,8001,422
2020-12-251,4111,4301,4111,430220,8001,430
2020-12-241,4011,4111,3971,397218,5001,397
2020-12-231,3951,4001,3861,391208,3001,391
2020-12-221,3891,3961,3851,389210,1001,389
2020-12-211,3901,4011,3821,394246,1001,394
2020-12-181,4101,4171,3931,395417,8001,395
2020-12-171,4201,4221,3971,402495,6001,402
2020-12-161,3941,4331,3911,429472,7001,429
2020-12-151,3881,3961,3791,379338,3001,379
2020-12-141,3891,4081,3881,395268,2001,395
2020-12-111,3831,3921,3731,392276,6001,392
2020-12-101,3591,3831,3551,383435,3001,383
2020-12-091,3481,3581,3451,358189,8001,358
2020-12-081,3441,3461,3291,339191,5001,339
2020-12-071,3401,3461,3301,334190,2001,334
2020-12-041,3291,3361,3251,332173,4001,332
2020-12-031,3451,3541,3401,343258,7001,343
2020-12-021,3271,3461,3231,338426,0001,338
2020-12-011,3171,3181,3021,314211,7001,314
2020-11-301,3381,3391,2941,296542,2001,296
2020-11-271,3311,3391,3261,335347,1001,335
2020-11-261,3351,3361,3251,331201,0001,331
2020-11-251,3631,3641,3341,334371,6001,334
2020-11-241,3481,3611,3451,350369,0001,350
2020-11-201,3381,3411,3321,335180,4001,335
2020-11-191,3421,3451,3311,338281,3001,338
2020-11-181,3431,3451,3321,336215,2001,336
2020-11-171,3481,3541,3391,348263,3001,348
2020-11-161,3381,3491,3341,340253,6001,340
2020-11-131,3371,3381,3231,333187,4001,333
2020-11-121,3411,3521,3271,338312,4001,338
2020-11-111,3771,3791,3451,347443,8001,347
2020-11-101,3581,3751,3481,368444,4001,368
2020-11-091,3611,3621,3351,345304,5001,345
2020-11-061,3601,3601,3461,352202,4001,352
2020-11-051,3581,3641,3491,355398,6001,355
2020-11-041,3811,3841,3551,358303,1001,358
2020-11-021,3491,3811,3481,373411,9001,373
2020-10-301,3501,3531,3261,330199,3001,330
2020-10-291,3481,3641,3461,355182,5001,355
2020-10-281,3611,3701,3581,367170,8001,367
2020-10-271,3691,3751,3531,371156,7001,371
2020-10-261,3751,3821,3701,375209,9001,375
2020-10-231,3901,3991,3771,378200,6001,378
2020-10-221,3851,3901,3751,389159,6001,389
2020-10-211,3801,3951,3801,387141,8001,387
2020-10-201,3931,3931,3731,380172,5001,380
2020-10-191,3831,4001,3721,394176,1001,394
2020-10-161,3841,3901,3751,377182,8001,377
2020-10-151,3841,3901,3731,375140,7001,375
2020-10-141,4041,4041,3861,394136,1001,394
2020-10-131,4141,4171,3981,406121,9001,406
2020-10-121,4051,4111,3961,410166,2001,410
2020-10-091,4311,4371,4011,414317,9001,414
2020-10-081,4381,4531,4271,450332,7001,450
2020-10-071,4091,4341,4031,434366,1001,434
2020-10-061,4171,4201,3931,409277,4001,409
2020-10-051,3971,4201,3931,400409,0001,400
2020-10-021,3971,3981,3751,380390,8001,380
2020-09-301,3891,3941,3631,366315,7001,366
2020-09-291,3891,4031,3811,398613,4001,398
2020-09-281,4021,4211,3921,4201,138,5001,420
2020-09-251,3721,3921,3721,389608,8001,389
2020-09-241,4131,4131,3711,371647,7001,371
2020-09-231,4201,4261,4111,413489,4001,413
2020-09-181,4091,4341,4081,4271,526,9001,427
2020-09-171,4051,4171,4011,410411,4001,410
2020-09-161,4101,4211,4061,410408,4001,410
2020-09-151,4101,4211,4031,410356,1001,410
2020-09-141,4101,4251,4051,410288,7001,410
2020-09-111,3991,4281,3921,422356,0001,422
2020-09-101,3801,3911,3741,391267,6001,391
2020-09-091,3771,3901,3741,388323,4001,388
2020-09-081,3801,3911,3761,391296,8001,391
2020-09-071,3801,3951,3761,380329,8001,380
2020-09-041,3701,3991,3691,388451,9001,388
2020-09-031,3841,3921,3741,374304,6001,374
2020-09-021,3691,3861,3691,380272,4001,380
2020-09-011,3691,3691,3461,362426,4001,362
2020-08-311,3881,3911,3721,372389,0001,372
2020-08-281,3801,4111,3731,385563,5001,385
2020-08-271,3771,3931,3661,380332,2001,380
2020-08-261,3801,3821,3651,365229,6001,365
2020-08-251,3851,3931,3791,379258,8001,379
2020-08-241,3801,3841,3711,373215,1001,373
2020-08-211,3841,3951,3781,382281,6001,382
2020-08-201,3801,3951,3771,387226,5001,387
2020-08-191,3801,4021,3771,395215,4001,395
2020-08-181,3801,3921,3751,384304,6001,384
2020-08-171,4081,4081,3871,395326,3001,395
2020-08-141,3911,4161,3861,415272,8001,415
2020-08-131,4151,4221,3791,400297,0001,400
2020-08-121,3511,4021,3471,401525,6001,401
2020-08-111,3251,3461,3251,337275,8001,337
2020-08-071,3151,3221,3061,319146,8001,319
2020-08-061,3111,3221,3051,315147,3001,315
2020-08-051,3191,3191,2971,309268,5001,309
2020-08-041,2921,3321,2901,332402,7001,332
2020-08-031,2981,3231,2451,262523,4001,262
2020-07-311,2801,2811,2271,228499,2001,228
2020-07-301,3291,3341,3041,304241,9001,304
2020-07-291,3331,3391,3221,322229,3001,322
2020-07-281,3401,3521,3371,340345,8001,340
2020-07-271,3301,3431,3231,339247,4001,339
2020-07-221,3451,3561,3351,335303,0001,335
2020-07-211,3491,3531,3391,352247,9001,352
2020-07-201,3471,3541,3361,350179,9001,350
2020-07-171,3631,3701,3381,341248,9001,341
2020-07-161,3591,3811,3551,362292,7001,362
2020-07-151,3521,3651,3421,350300,7001,350
2020-07-141,3591,3591,3361,338302,1001,338
2020-07-131,3461,3731,3461,368252,2001,368
2020-07-101,3501,3541,3411,345264,4001,345
2020-07-091,3551,3751,3461,356306,5001,356
2020-07-081,3771,3941,3571,357302,3001,357
2020-07-071,3751,3761,3561,375287,7001,375
2020-07-061,3521,3841,3511,381284,5001,381
2020-07-031,3401,3531,3311,343192,9001,343
2020-07-021,3371,3431,3251,333293,6001,333
2020-07-011,3551,3571,3351,341175,5001,341
2020-06-301,3791,3821,3581,358216,6001,358
2020-06-291,3621,3671,3491,363226,8001,363
2020-06-261,3791,3791,3691,370285,8001,370
2020-06-251,3801,3841,3711,381166,2001,381
2020-06-241,3981,4001,3821,385180,7001,385
2020-06-231,3951,4021,3851,387240,0001,387
2020-06-221,3901,4011,3821,395157,5001,395
2020-06-191,4061,4091,3911,394330,9001,394
2020-06-181,3891,4131,3781,406240,2001,406
2020-06-171,3981,3981,3741,378341,1001,378
2020-06-161,3961,4021,3791,388346,5001,388
2020-06-151,3991,4011,3771,377224,0001,377
2020-06-121,4171,4231,3921,409474,9001,409
2020-06-111,4361,4451,4131,436585,3001,436
2020-06-101,4071,4581,4051,457524,6001,457
2020-06-091,4231,4391,3921,410422,3001,410
2020-06-081,4061,4191,3891,415391,9001,415
2020-06-051,3481,3851,3441,381364,8001,381
2020-06-041,3481,3481,3221,340380,8001,340
2020-06-031,3631,3651,3361,338347,1001,338
2020-06-021,3291,3551,3281,347404,2001,347
2020-06-011,3301,3311,3191,325172,9001,325
2020-05-291,3401,3441,3221,322633,2001,322
2020-05-281,3771,3771,3461,351365,1001,351
2020-05-271,3371,3621,3241,360422,1001,360
2020-05-261,3171,3271,3061,323284,1001,323
2020-05-251,2961,3091,2871,303291,9001,303
2020-05-221,3001,3021,2781,279181,4001,279
2020-05-211,3191,3271,2841,295501,0001,295
2020-05-201,2801,2911,2781,288237,9001,288
2020-05-191,2981,3021,2811,281199,4001,281
2020-05-181,2781,2781,2621,278100,1001,278
2020-05-151,2811,2821,2541,263121,6001,263
2020-05-141,2791,2841,2601,260180,4001,260
2020-05-131,2791,2961,2741,287208,8001,287
2020-05-121,3291,3291,2901,294269,3001,294
2020-05-111,3101,3331,3031,321220,1001,321
2020-05-081,2671,3071,2611,303190,6001,303
2020-05-071,2501,2551,2461,250230,8001,250
2020-05-011,2521,2591,2441,250270,8001,250
2020-04-301,2861,2931,2661,267331,1001,267
2020-04-281,2601,2721,2471,262312,6001,262
2020-04-271,2621,2721,2521,266144,9001,266
2020-04-241,2611,2661,2431,252262,1001,252
2020-04-231,2511,2671,2511,264203,2001,264
2020-04-221,2571,2621,2411,250158,9001,250
2020-04-211,2581,2701,2471,265192,5001,265
2020-04-201,2721,2881,2671,272118,1001,272
2020-04-171,2881,2961,2691,272249,8001,272
2020-04-161,2681,2941,2611,289173,0001,289
2020-04-151,2991,3001,2651,277259,8001,277
2020-04-141,2771,2941,2651,287196,4001,287
2020-04-131,2681,2681,2471,261155,1001,261
2020-04-101,2751,2751,2311,272155,0001,272
2020-04-091,2571,2701,2441,265222,9001,265
2020-04-081,2081,2551,1791,241362,1001,241
2020-04-071,2141,2291,1851,203356,9001,203
2020-04-061,1441,1991,1381,192259,6001,192
2020-04-031,1911,2151,1701,172241,7001,172
2020-04-021,2001,2161,1881,200318,0001,200
2020-04-011,2351,2691,2181,226318,2001,226
2020-03-311,2631,2901,2351,246296,5001,246
2020-03-301,2741,2831,2061,271613,9001,271
2020-03-271,3101,3341,2801,334848,2001,334
2020-03-261,2791,2881,2411,274500,5001,274
2020-03-251,3001,3061,2551,279453,5001,279
2020-03-241,2591,2641,2171,240374,2001,240
2020-03-231,2011,2411,1841,229578,9001,229
2020-03-191,2551,2561,1911,209500,3001,209
2020-03-181,2041,2781,2021,229593,1001,229
2020-03-171,1221,2091,1091,194577,3001,194
2020-03-161,1671,1921,1441,146480,0001,146
2020-03-131,1601,1981,1301,167985,8001,167
2020-03-121,2531,2681,2201,230636,3001,230
2020-03-111,2901,3251,2871,287349,9001,287
2020-03-101,2501,3011,2221,292566,7001,292
2020-03-091,3151,3291,2751,280767,2001,280
2020-03-061,3811,3811,3531,355390,6001,355
2020-03-051,4191,4191,3971,402191,1001,402
2020-03-041,3821,4081,3731,402311,2001,402
2020-03-031,4531,4571,3931,394366,3001,394
2020-03-021,3611,4471,3611,428406,3001,428
2020-02-281,4011,4151,3771,383742,7001,383
2020-02-271,4651,4741,4351,445346,3001,445
2020-02-261,4641,4791,4551,477354,8001,477
2020-02-251,4861,4991,4791,481425,8001,481
2020-02-211,5281,5421,5251,525235,6001,525
2020-02-201,5581,5651,5391,539238,2001,539
2020-02-191,5601,5631,5531,553177,2001,553
2020-02-181,5651,5681,5511,553212,1001,553
2020-02-171,5851,5861,5671,568225,7001,568
2020-02-141,5821,5951,5781,589257,5001,589
2020-02-131,5951,5961,5831,592313,4001,592
2020-02-121,6061,6171,5961,600261,6001,600
2020-02-101,6121,6221,6051,606290,9001,606
2020-02-071,6251,6281,6131,622199,8001,622
2020-02-061,6291,6331,6211,621200,1001,621
2020-02-051,5991,6211,5981,612258,3001,612
2020-02-041,5891,5921,5801,591176,8001,591
2020-02-031,5801,5981,5671,586317,0001,586
2020-01-311,6051,6181,5881,595366,0001,595
2020-01-301,6171,6241,5951,603252,0001,603
2020-01-291,6081,6231,6051,613196,2001,613
2020-01-281,6021,6091,5901,608266,4001,608
2020-01-271,6251,6251,6091,612263,7001,612
2020-01-241,6361,6421,6311,634182,7001,634
2020-01-231,6391,6421,6341,636244,9001,636
2020-01-221,6381,6491,6351,643194,7001,643
2020-01-211,6491,6501,6401,644220,9001,644
2020-01-201,6431,6581,6391,651236,6001,651
2020-01-171,6521,6521,6431,648274,5001,648
2020-01-161,6591,6681,6531,658239,7001,658
2020-01-151,6701,6701,6521,664342,9001,664
2020-01-141,6901,6901,6701,674492,8001,674
2020-01-101,7091,7121,6971,701230,5001,701
2020-01-091,7161,7291,7111,716148,2001,716
2020-01-081,6991,7001,6831,694272,6001,694
2020-01-071,7011,7161,6971,716177,3001,716
2020-01-061,7051,7061,6971,699289,1001,699

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