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
1,545.5
円
(23:56)
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) |
---|---|---|---|---|---|---|---|
7/5 | 1,552.0 | 1,554.5 | 1,543.0 | 1,545.5 | -5.5 | -0.4 | 90,700 |
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 | 1,492.0 | 1,496.0 | 1,481.0 | 1,481.0 | -19.0 | -1.3 | 234,000 |
5/30 | 1,512.0 | 1,512.0 | 1,496.0 | 1,500.0 | -17.0 | -1.1 | 115,100 |
5/29 | 1,518.0 | 1,520.0 | 1,511.0 | 1,517.0 | +5.0 | +0.3 | 103,300 |
5/26 | 1,524.0 | 1,524.0 | 1,508.0 | 1,512.0 | -10.0 | -0.7 | 145,400 |
5/25 | 1,522.0 | 1,533.0 | 1,517.0 | 1,522.0 | -5.0 | -0.3 | 137,500 |
5/24 | 1,527.0 | 1,530.0 | 1,519.0 | 1,527.0 | +2.0 | +0.1 | 110,700 |
5/23 | 1,543.0 | 1,544.0 | 1,522.0 | 1,525.0 | -17.0 | -1.1 | 181,400 |
5/22 | 1,530.0 | 1,544.0 | 1,528.0 | 1,542.0 | +10.0 | +0.7 | 136,200 |
5/19 | 1,535.0 | 1,543.0 | 1,528.0 | 1,532.0 | 0 | 0.0 | 158,900 |
5/18 | 1,556.0 | 1,557.0 | 1,528.0 | 1,532.0 | -16.0 | -1.0 | 273,100 |
5/17 | 1,571.0 | 1,573.0 | 1,547.0 | 1,548.0 | -30.0 | -1.9 | 237,700 |
5/16 | 1,572.0 | 1,578.0 | 1,563.0 | 1,578.0 | +10.0 | +0.6 | 188,200 |
5/15 | 1,570.0 | 1,574.0 | 1,564.0 | 1,568.0 | +4.0 | +0.3 | 162,900 |
5/12 | 1,555.0 | 1,567.0 | 1,554.0 | 1,564.0 | +12.0 | +0.8 | 225,300 |
5/11 | 1,529.0 | 1,554.0 | 1,527.0 | 1,552.0 | +17.0 | +1.1 | 191,800 |
5/10 | 1,545.0 | 1,546.0 | 1,517.0 | 1,535.0 | +5.0 | +0.3 | 322,000 |
5/9 | 1,517.0 | 1,530.0 | 1,512.0 | 1,530.0 | +3.0 | +0.2 | 231,900 |
5/8 | 1,516.0 | 1,535.0 | 1,516.0 | 1,527.0 | +10.0 | +0.7 | 212,500 |
5/2 | 1,529.0 | 1,530.0 | 1,508.0 | 1,517.0 | -11.0 | -0.7 | 175,700 |
5/1 | 1,546.0 | 1,552.0 | 1,522.0 | 1,528.0 | -18.0 | -1.2 | 228,300 |
4/28 | 1,541.0 | 1,553.0 | 1,538.0 | 1,546.0 | +26.0 | +1.7 | 337,800 |
4/27 | 1,519.0 | 1,525.0 | 1,513.0 | 1,520.0 | 0 | 0.0 | 197,000 |
4/26 | 1,522.0 | 1,532.0 | 1,514.0 | 1,520.0 | -6.0 | -0.4 | 158,300 |
4/25 | 1,520.0 | 1,528.0 | 1,518.0 | 1,526.0 | +17.0 | +1.1 | 225,600 |
4/24 | 1,506.0 | 1,515.0 | 1,505.0 | 1,509.0 | +3.0 | +0.2 | 138,200 |
4/21 | 1,502.0 | 1,509.0 | 1,501.0 | 1,506.0 | +7.0 | +0.5 | 180,200 |
4/20 | 1,491.0 | 1,503.0 | 1,488.0 | 1,499.0 | +7.0 | +0.5 | 199,700 |
4/19 | 1,491.0 | 1,492.0 | 1,482.0 | 1,492.0 | 0 | 0.0 | 162,000 |
4/18 | 1,479.0 | 1,492.0 | 1,479.0 | 1,492.0 | +12.0 | +0.8 | 167,400 |
4/17 | 1,477.0 | 1,480.0 | 1,471.0 | 1,480.0 | +9.0 | +0.6 | 119,200 |
▶︎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