1. HOME >
  2. 株価時系列 >
  3. 9832 >
  4. 2021年

9832 (株)オートバックスセブン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4121,4151,4021,403185,2001,403
2021-12-291,4061,4181,4061,416213,7001,416
2021-12-281,3971,4061,3931,406269,6001,406
2021-12-271,3851,3941,3781,390246,4001,390
2021-12-241,3751,3831,3721,380155,0001,380
2021-12-231,3771,3771,3681,373135,8001,373
2021-12-221,3741,3741,3661,369162,0001,369
2021-12-211,3801,3831,3731,374178,4001,374
2021-12-201,3801,3861,3651,368309,2001,368
2021-12-171,3771,3901,3771,389332,5001,389
2021-12-161,3811,3811,3731,376172,4001,376
2021-12-151,3701,3741,3601,364142,9001,364
2021-12-141,3661,3721,3611,366160,4001,366
2021-12-131,3681,3721,3611,365138,8001,365
2021-12-101,3721,3751,3641,365196,1001,365
2021-12-091,3741,3751,3671,371139,0001,371
2021-12-081,3751,3751,3631,370198,0001,370
2021-12-071,3511,3661,3451,363232,1001,363
2021-12-061,3371,3491,3361,345167,1001,345
2021-12-031,3121,3411,3111,341219,7001,341
2021-12-021,3101,3221,3021,302374,8001,302
2021-12-011,2991,3241,2921,313461,8001,313
2021-11-301,3421,3481,3071,309527,0001,309
2021-11-291,3401,3471,3301,334375,1001,334
2021-11-261,3611,3631,3471,354337,7001,354
2021-11-251,3691,3741,3631,365168,9001,365
2021-11-241,3841,3891,3651,369309,0001,369
2021-11-221,3681,3691,3611,369234,3001,369
2021-11-191,3801,3811,3701,378215,6001,378
2021-11-181,3801,3881,3751,381270,9001,381
2021-11-171,4001,4031,3831,385417,3001,385
2021-11-161,4061,4101,3981,406222,1001,406
2021-11-151,4101,4101,3981,399190,0001,399
2021-11-121,3961,4111,3961,404232,2001,404
2021-11-111,3981,4061,3931,401230,3001,401
2021-11-101,4051,4141,3991,408300,7001,408
2021-11-091,4101,4111,3961,399285,9001,399
2021-11-081,4141,4141,3931,405499,0001,405
2021-11-051,4271,4281,4071,419338,2001,419
2021-11-041,4431,4441,4161,432554,0001,432
2021-11-021,4731,4731,4191,420473,7001,420
2021-11-011,4551,4551,4181,443631,9001,443
2021-10-291,5001,5001,4691,472284,3001,472
2021-10-281,5041,5081,4891,506677,5001,506
2021-10-271,5211,5291,5141,516228,5001,516
2021-10-261,5271,5341,5201,529170,8001,529
2021-10-251,5201,5371,5171,517224,3001,517
2021-10-221,5251,5391,5221,526171,4001,526
2021-10-211,5371,5461,5301,531158,1001,531
2021-10-201,5411,5471,5301,535154,4001,535
2021-10-191,5271,5431,5261,538206,5001,538
2021-10-181,5371,5421,5261,529138,4001,529
2021-10-151,5251,5351,5181,533145,8001,533
2021-10-141,5161,5221,5041,521188,9001,521
2021-10-131,5151,5181,5081,512206,1001,512
2021-10-121,5261,5311,5201,520162,1001,520
2021-10-111,5381,5411,5211,533319,8001,533
2021-10-081,5021,5371,5011,537574,9001,537
2021-10-071,5061,5091,4881,492233,3001,492
2021-10-061,4961,5111,4861,500329,9001,500
2021-10-051,4901,4941,4741,491360,6001,491
2021-10-041,4931,5041,4831,499347,3001,499
2021-10-011,4751,4931,4751,487560,4001,487
2021-09-301,4651,4931,4631,487374,1001,487
2021-09-291,4821,4821,4551,4671,032,8001,467
2021-09-281,5261,5271,5051,5241,315,6001,524
2021-09-271,5391,5401,5161,520800,9001,520
2021-09-241,5181,5301,5091,526960,9001,526
2021-09-221,5141,5221,5001,500501,3001,500
2021-09-211,5071,5181,4961,511532,7001,511
2021-09-171,5311,5341,5171,525690,1001,525
2021-09-161,5561,5561,5281,534462,8001,534
2021-09-151,5711,5771,5441,549451,0001,549
2021-09-141,5851,5851,5681,578367,7001,578
2021-09-131,5681,5871,5641,585451,0001,585
2021-09-101,5661,5741,5561,567514,2001,567
2021-09-091,5601,5761,5581,569308,8001,569
2021-09-081,5571,5721,5501,557292,1001,557
2021-09-071,5601,5791,5571,569272,2001,569
2021-09-061,5551,5581,5481,555284,4001,555
2021-09-031,5501,5591,5441,550398,7001,550
2021-09-021,5391,5531,5391,550225,0001,550
2021-09-011,5331,5531,5291,539316,4001,539
2021-08-311,5421,5591,5321,535457,0001,535
2021-08-301,5281,5521,5251,552214,9001,552
2021-08-271,5101,5211,5091,518225,0001,518
2021-08-261,5111,5221,5081,517186,2001,517
2021-08-251,5351,5351,5131,517285,9001,517
2021-08-241,5441,5521,5271,535247,2001,535
2021-08-231,5391,5611,5381,557216,8001,557
2021-08-201,5281,5431,5251,526162,0001,526
2021-08-191,5291,5381,5291,531162,4001,531
2021-08-181,5111,5311,5111,529145,6001,529
2021-08-171,5171,5261,5141,518150,8001,518
2021-08-161,5281,5331,5131,515232,3001,515
2021-08-131,5181,5311,5161,528223,6001,528
2021-08-121,5351,5421,5271,527178,0001,527
2021-08-111,5401,5401,5251,528207,6001,528
2021-08-101,5281,5391,5211,526219,8001,526
2021-08-061,5401,5471,5271,527194,4001,527
2021-08-051,5451,5541,5361,537184,5001,537
2021-08-041,5811,5811,5501,552312,4001,552
2021-08-031,6161,6161,5761,580293,3001,580
2021-08-021,6101,6441,6031,626325,8001,626
2021-07-301,5961,6171,5891,608841,4001,608
2021-07-291,5791,5931,5771,584226,3001,584
2021-07-281,5851,5891,5651,570229,4001,570
2021-07-271,5721,5861,5691,586186,5001,586
2021-07-261,5601,5771,5591,571194,7001,571
2021-07-211,5461,5561,5381,543271,7001,543
2021-07-201,5361,5361,5271,527193,8001,527
2021-07-191,5501,5551,5401,543194,9001,543
2021-07-161,5561,5731,5511,565144,0001,565
2021-07-151,5781,5841,5581,561230,4001,561
2021-07-141,5701,5801,5661,572197,0001,572
2021-07-131,5581,5751,5541,573305,1001,573
2021-07-121,5341,5481,5331,545240,9001,545
2021-07-091,5031,5201,4961,520323,3001,520
2021-07-081,5181,5291,5171,517213,1001,517
2021-07-071,5451,5451,5081,524408,9001,524
2021-07-061,5251,5331,5201,525183,7001,525
2021-07-051,5111,5291,5061,525230,7001,525
2021-07-021,4941,5111,4931,511187,0001,511
2021-07-011,4871,4981,4851,494183,5001,494
2021-06-301,4871,4931,4781,478151,4001,478
2021-06-291,4901,4911,4801,485259,5001,485
2021-06-281,4891,4961,4811,493172,1001,493
2021-06-251,4771,4791,4711,475183,3001,475
2021-06-241,4601,4651,4561,463123,4001,463
2021-06-231,4711,4791,4581,464122,2001,464
2021-06-221,4601,4741,4541,472210,7001,472
2021-06-211,4501,4501,4331,440305,9001,440
2021-06-181,4691,4711,4561,456288,1001,456
2021-06-171,4751,4801,4661,466167,7001,466
2021-06-161,4751,4841,4741,476171,2001,476
2021-06-151,4851,4861,4781,478127,7001,478
2021-06-141,4791,4821,4681,475146,2001,475
2021-06-111,4941,4951,4681,474245,1001,474
2021-06-101,4901,4991,4801,492212,2001,492
2021-06-091,4861,4941,4861,494166,5001,494
2021-06-081,4831,4951,4811,489189,1001,489
2021-06-071,4801,4841,4681,483193,6001,483
2021-06-041,4681,4731,4621,467179,5001,467
2021-06-031,4511,4651,4461,465220,8001,465
2021-06-021,4601,4671,4511,458360,7001,458
2021-06-011,4611,4671,4451,467369,8001,467
2021-05-311,4701,4771,4561,460297,8001,460
2021-05-281,4961,5011,4731,478240,0001,478
2021-05-271,4961,5031,4731,482675,3001,482
2021-05-261,4981,5041,4941,503173,1001,503
2021-05-251,5121,5151,5021,511144,1001,511
2021-05-241,5121,5181,5041,514136,7001,514
2021-05-211,5061,5131,4981,501134,8001,501
2021-05-201,5201,5241,5051,510167,3001,510
2021-05-191,5301,5301,5081,520227,9001,520
2021-05-181,5351,5401,5261,535205,4001,535
2021-05-171,5071,5231,5011,521252,0001,521
2021-05-141,4871,5061,4861,502231,7001,502
2021-05-131,5001,5071,4791,479292,5001,479
2021-05-121,4961,5161,4901,515460,0001,515
2021-05-111,4831,5111,4741,496452,4001,496
2021-05-101,4861,4961,4831,495164,6001,495
2021-05-071,4811,4871,4781,481124,2001,481
2021-05-061,4741,4851,4621,474177,6001,474
2021-04-301,4651,4741,4601,462190,2001,462
2021-04-281,4871,4901,4611,466234,7001,466
2021-04-271,4741,4781,4601,472224,4001,472
2021-04-261,4831,4851,4681,472202,4001,472
2021-04-231,4921,5001,4851,487158,0001,487
2021-04-221,4921,5011,4811,490228,1001,490
2021-04-211,4851,4931,4801,485318,4001,485
2021-04-201,5151,5241,5041,510352,1001,510
2021-04-191,5171,5271,5091,520255,4001,520
2021-04-161,5201,5231,5031,516223,3001,516
2021-04-151,5201,5321,5141,524213,6001,524
2021-04-141,5291,5381,5091,517367,6001,517
2021-04-131,5151,5281,5091,524327,5001,524
2021-04-121,4851,5141,4821,507360,0001,507
2021-04-091,4841,5031,4821,492353,9001,492
2021-04-081,4921,4951,4781,491393,6001,491
2021-04-071,4871,5091,4821,509292,8001,509
2021-04-061,4911,5051,4801,490281,1001,490
2021-04-051,4801,5001,4751,499279,5001,499
2021-04-021,4951,4991,4651,466276,1001,466
2021-04-011,4951,4991,4781,485253,8001,485
2021-03-311,5141,5211,4981,500265,7001,500
2021-03-301,5221,5301,4981,520655,2001,520
2021-03-291,5751,5811,5381,556989,6001,556
2021-03-261,5571,5671,5461,565656,7001,565
2021-03-251,5341,5441,5291,541345,2001,541
2021-03-241,5391,5451,5041,523418,7001,523
2021-03-231,5601,5711,5461,552410,6001,552
2021-03-221,5571,5741,5521,567304,1001,567
2021-03-191,5351,5601,5271,557541,4001,557
2021-03-181,5331,5381,5271,535242,8001,535
2021-03-171,5331,5411,5191,533321,0001,533
2021-03-161,5201,5351,5151,531265,4001,531
2021-03-151,4951,5151,4921,511321,0001,511
2021-03-121,4781,4811,4661,480365,3001,480
2021-03-111,4911,4921,4821,482238,5001,482
2021-03-101,4941,4941,4691,482406,9001,482
2021-03-091,4731,5031,4611,501415,2001,501
2021-03-081,4681,4701,4501,459306,7001,459
2021-03-051,4441,4601,4261,458358,8001,458
2021-03-041,4561,4571,4321,449278,7001,449
2021-03-031,4681,4771,4591,465290,6001,465
2021-03-021,4671,4721,4531,468357,8001,468
2021-03-011,4401,4531,4301,451399,8001,451
2021-02-261,4361,4481,4181,418445,5001,418
2021-02-251,4411,4471,4251,444292,0001,444
2021-02-241,4291,4381,4161,433317,4001,433
2021-02-221,4121,4321,4091,431432,0001,431
2021-02-191,4101,4101,3861,394478,0001,394
2021-02-181,4101,4131,4031,406256,1001,406
2021-02-171,4061,4161,4051,408185,4001,408
2021-02-161,4201,4221,4031,406326,1001,406
2021-02-151,4201,4241,4051,418286,1001,418
2021-02-121,4211,4261,4131,416239,1001,416
2021-02-101,4221,4271,4171,420394,8001,420
2021-02-091,4351,4401,4201,425425,1001,425
2021-02-081,4331,4461,4251,427542,3001,427
2021-02-051,3991,4201,3951,420653,7001,420
2021-02-041,4041,4231,3991,416445,7001,416
2021-02-031,4031,4121,3971,412347,8001,412
2021-02-021,4131,4241,3951,409662,3001,409
2021-02-011,4251,4301,4011,421482,8001,421
2021-01-291,4411,4451,4241,438289,2001,438
2021-01-281,4191,4331,4151,420283,0001,420
2021-01-271,4341,4421,4311,442126,3001,442
2021-01-261,4291,4321,4221,424154,2001,424
2021-01-251,4101,4241,4051,419167,3001,419
2021-01-221,4101,4151,4071,410193,0001,410
2021-01-211,4111,4231,4071,410282,4001,410
2021-01-201,4021,4111,3991,407187,4001,407
2021-01-191,4241,4241,4031,405215,9001,405
2021-01-181,4251,4301,4151,420163,4001,420
2021-01-151,4351,4421,4291,432210,9001,432
2021-01-141,4371,4591,4301,432292,1001,432
2021-01-131,4591,4661,4371,443370,2001,443
2021-01-121,4231,4641,4131,456445,5001,456
2021-01-081,3871,4091,3841,409277,7001,409
2021-01-071,3951,4101,3921,392241,7001,392
2021-01-061,3801,3981,3681,392206,8001,392
2021-01-051,3991,4041,3841,389209,0001,389
2021-01-041,4241,4241,3981,412165,8001,412

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