9832東証P貸借
業種 卸売業
オートバックスセブン 株価時系列データ
PTS
1,520
円
(22:12)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,681.0 (24/02/22) | 1,469.0 (24/05/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,681.0 (24/02/22) | 1,469.0 (24/05/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,530.0 | 1,537.0 | 1,512.0 | 1,512.0 | -27.0 | -1.8 | 298,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,527.0 | 1,540.0 | 1,525.5 | 1,539.0 | +16.5 | +1.1 | 257,400 |
| 5/30 | 1,515.5 | 1,522.5 | 1,509.0 | 1,522.5 | +7.0 | +0.5 | 146,300 |
| 5/29 | 1,513.5 | 1,525.0 | 1,513.5 | 1,515.5 | -2.5 | -0.2 | 132,200 |
| 5/28 | 1,523.0 | 1,524.5 | 1,514.0 | 1,518.0 | -3.5 | -0.2 | 122,100 |
| 5/27 | 1,520.0 | 1,525.0 | 1,511.5 | 1,521.5 | +1.5 | +0.1 | 149,800 |
| 5/24 | 1,508.5 | 1,521.5 | 1,505.0 | 1,520.0 | +13.0 | +0.9 | 219,000 |
| 5/23 | 1,509.0 | 1,511.0 | 1,500.0 | 1,507.0 | +3.0 | +0.2 | 149,300 |
| 5/22 | 1,495.0 | 1,508.0 | 1,495.0 | 1,504.0 | +12.0 | +0.8 | 180,200 |
| 5/21 | 1,510.0 | 1,510.0 | 1,492.0 | 1,492.0 | -28.0 | -1.8 | 432,400 |
| 5/20 | 1,517.0 | 1,521.0 | 1,514.0 | 1,520.0 | +3.0 | +0.2 | 140,300 |
| 5/17 | 1,521.5 | 1,525.5 | 1,509.0 | 1,517.0 | -11.0 | -0.7 | 207,300 |
| 5/16 | 1,528.5 | 1,530.0 | 1,507.0 | 1,528.0 | -2.0 | -0.1 | 170,500 |
| 5/15 | 1,541.0 | 1,549.0 | 1,526.5 | 1,530.0 | -11.0 | -0.7 | 183,800 |
| 5/14 | 1,535.0 | 1,547.0 | 1,528.5 | 1,541.0 | +5.0 | +0.3 | 207,700 |
| 5/13 | 1,500.0 | 1,544.5 | 1,469.0 | 1,536.0 | +2.5 | +0.2 | 579,300 |
| 5/10 | 1,545.0 | 1,551.0 | 1,532.5 | 1,533.5 | -15.0 | -1.0 | 262,000 |
| 5/9 | 1,547.0 | 1,561.5 | 1,543.0 | 1,548.5 | +3.0 | +0.2 | 171,100 |
| 5/8 | 1,551.0 | 1,558.0 | 1,545.5 | 1,545.5 | -7.5 | -0.5 | 172,300 |
| 5/7 | 1,571.0 | 1,572.5 | 1,548.0 | 1,553.0 | -19.0 | -1.2 | 258,200 |
| 5/2 | 1,593.0 | 1,593.0 | 1,567.5 | 1,572.0 | -17.0 | -1.1 | 158,200 |
| 5/1 | 1,589.0 | 1,594.0 | 1,582.5 | 1,589.0 | -5.0 | -0.3 | 113,800 |
| 4/30 | 1,599.5 | 1,608.0 | 1,591.0 | 1,594.0 | 0 | 0.0 | 159,100 |
| 4/26 | 1,577.5 | 1,596.0 | 1,575.0 | 1,594.0 | +9.0 | +0.6 | 195,000 |
| 4/25 | 1,596.0 | 1,596.0 | 1,580.0 | 1,585.0 | +0.5 | +0.0 | 180,800 |
| 4/24 | 1,595.0 | 1,597.0 | 1,582.0 | 1,584.5 | -2.0 | -0.1 | 169,600 |
| 4/23 | 1,590.0 | 1,590.0 | 1,578.0 | 1,586.5 | +1.5 | +0.1 | 125,000 |
| 4/22 | 1,573.0 | 1,588.0 | 1,572.0 | 1,585.0 | +28.0 | +1.8 | 175,600 |
| 4/19 | 1,561.0 | 1,570.5 | 1,550.0 | 1,557.0 | -11.0 | -0.7 | 186,100 |
| 4/18 | 1,562.0 | 1,574.0 | 1,562.0 | 1,568.0 | +12.0 | +0.8 | 136,900 |
| 4/17 | 1,569.0 | 1,569.0 | 1,548.0 | 1,556.0 | -8.0 | -0.5 | 145,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて