！決算発表予定日 2024/05/10
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
ー
円
(ー)
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) | 1,471.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,681.0 (24/02/22) | 1,522.5 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,561.0 | 1,570.5 | 1,550.0 | 1,557.0 | -11.0 | -0.7 | 186,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 1,579.5 | 1,579.5 | 1,561.0 | 1,564.0 | -15.5 | -1.0 | 177,100 |
| 4/15 | 1,571.0 | 1,579.5 | 1,570.5 | 1,579.5 | +8.5 | +0.5 | 131,600 |
| 4/12 | 1,575.0 | 1,575.5 | 1,565.0 | 1,571.0 | -4.0 | -0.3 | 136,800 |
| 4/11 | 1,565.0 | 1,576.0 | 1,554.0 | 1,575.0 | +9.5 | +0.6 | 186,400 |
| 4/10 | 1,572.0 | 1,572.5 | 1,562.0 | 1,565.5 | +5.5 | +0.4 | 168,900 |
| 4/9 | 1,578.0 | 1,579.5 | 1,556.5 | 1,560.0 | -14.0 | -0.9 | 210,200 |
| 4/8 | 1,575.0 | 1,578.0 | 1,567.0 | 1,574.0 | -7.0 | -0.4 | 156,800 |
| 4/5 | 1,554.5 | 1,581.0 | 1,551.5 | 1,581.0 | +26.5 | +1.7 | 290,300 |
| 4/4 | 1,551.5 | 1,560.0 | 1,542.5 | 1,554.5 | +12.5 | +0.8 | 296,400 |
| 4/3 | 1,525.5 | 1,542.5 | 1,522.5 | 1,542.0 | +12.5 | +0.8 | 276,300 |
| 4/2 | 1,543.0 | 1,545.0 | 1,524.0 | 1,529.5 | -13.5 | -0.9 | 429,800 |
| 4/1 | 1,598.5 | 1,600.0 | 1,541.0 | 1,543.0 | -60.5 | -3.8 | 696,100 |
| 3/29 | 1,589.5 | 1,609.0 | 1,586.5 | 1,603.5 | +25.0 | +1.6 | 297,400 |
| 3/28 | 1,611.0 | 1,611.5 | 1,577.0 | 1,578.5 | -72.5 | -4.4 | 1,051,600 |
| 3/27 | 1,651.5 | 1,660.5 | 1,650.0 | 1,651.0 | +2.0 | +0.1 | 1,052,600 |
| 3/26 | 1,644.0 | 1,654.0 | 1,640.0 | 1,649.0 | -0.5 | +0.0 | 527,600 |
| 3/25 | 1,651.5 | 1,655.0 | 1,641.0 | 1,649.5 | -7.0 | -0.4 | 650,000 |
| 3/22 | 1,640.0 | 1,665.0 | 1,633.5 | 1,656.5 | +30.5 | +1.9 | 616,300 |
| 3/21 | 1,625.0 | 1,632.0 | 1,622.0 | 1,626.0 | +1.5 | +0.1 | 619,100 |
| 3/19 | 1,623.5 | 1,626.5 | 1,614.0 | 1,624.5 | -4.5 | -0.3 | 474,600 |
| 3/18 | 1,636.0 | 1,637.0 | 1,620.5 | 1,629.0 | -0.5 | +0.0 | 428,800 |
| 3/15 | 1,633.5 | 1,635.0 | 1,619.0 | 1,629.5 | +4.5 | +0.3 | 345,800 |
| 3/14 | 1,619.0 | 1,626.5 | 1,612.0 | 1,625.0 | +7.0 | +0.4 | 285,900 |
| 3/13 | 1,628.0 | 1,632.5 | 1,615.0 | 1,618.0 | -13.0 | -0.8 | 194,300 |
| 3/12 | 1,627.0 | 1,633.5 | 1,605.0 | 1,631.0 | +4.5 | +0.3 | 286,300 |
| 3/11 | 1,638.0 | 1,638.0 | 1,617.5 | 1,626.5 | -14.0 | -0.9 | 350,100 |
| 3/8 | 1,625.0 | 1,642.0 | 1,623.5 | 1,640.5 | +3.5 | +0.2 | 238,500 |
| 3/7 | 1,628.0 | 1,639.5 | 1,626.5 | 1,637.0 | +7.0 | +0.4 | 202,600 |
▶︎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