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
1,481
円
(19:25)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,521.5 | 1,537.5 | 1,518.5 | 1,537.5 | +0.5 | +0.0 | 253,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,584.0 | 1,605.5 | 1,578.0 | 1,605.0 | +17.5 | +1.1 | 266,800 |
| 1/30 | 1,594.0 | 1,594.0 | 1,585.0 | 1,587.5 | -2.5 | -0.2 | 154,300 |
| 1/29 | 1,585.0 | 1,593.0 | 1,582.5 | 1,590.0 | +17.0 | +1.1 | 168,300 |
| 1/26 | 1,588.0 | 1,588.5 | 1,573.0 | 1,573.0 | -18.0 | -1.1 | 236,800 |
| 1/25 | 1,596.0 | 1,596.0 | 1,583.5 | 1,591.0 | +1.0 | +0.1 | 162,300 |
| 1/24 | 1,603.0 | 1,604.0 | 1,588.0 | 1,590.0 | -19.0 | -1.2 | 218,900 |
| 1/23 | 1,616.0 | 1,622.0 | 1,603.0 | 1,609.0 | -4.5 | -0.3 | 205,000 |
| 1/22 | 1,609.0 | 1,615.5 | 1,605.5 | 1,613.5 | +8.0 | +0.5 | 118,600 |
| 1/19 | 1,615.5 | 1,618.0 | 1,605.5 | 1,605.5 | -5.0 | -0.3 | 159,800 |
| 1/18 | 1,599.0 | 1,614.0 | 1,598.5 | 1,610.5 | +11.0 | +0.7 | 126,200 |
| 1/17 | 1,595.0 | 1,621.5 | 1,595.0 | 1,599.5 | +9.5 | +0.6 | 244,900 |
| 1/16 | 1,601.0 | 1,609.0 | 1,590.0 | 1,590.0 | -10.0 | -0.6 | 217,300 |
| 1/15 | 1,583.0 | 1,604.5 | 1,582.5 | 1,600.0 | +16.0 | +1.0 | 164,300 |
| 1/12 | 1,594.5 | 1,599.5 | 1,573.0 | 1,584.0 | -1.5 | -0.1 | 238,300 |
| 1/11 | 1,601.0 | 1,604.0 | 1,585.5 | 1,585.5 | -15.0 | -0.9 | 391,500 |
| 1/10 | 1,609.0 | 1,609.0 | 1,599.0 | 1,600.5 | -9.5 | -0.6 | 217,400 |
| 1/9 | 1,587.5 | 1,610.0 | 1,584.0 | 1,610.0 | +30.5 | +1.9 | 273,900 |
| 1/5 | 1,577.0 | 1,582.0 | 1,571.5 | 1,579.5 | +8.5 | +0.5 | 175,300 |
| 1/4 | 1,555.0 | 1,572.0 | 1,542.0 | 1,571.0 | +11.0 | +0.7 | 272,000 |
| 12/29 | 1,558.0 | 1,563.0 | 1,554.5 | 1,560.0 | +1.0 | +0.1 | 157,500 |
| 12/28 | 1,553.0 | 1,559.5 | 1,548.5 | 1,559.0 | +6.5 | +0.4 | 142,000 |
| 12/27 | 1,545.0 | 1,553.0 | 1,544.5 | 1,552.5 | +6.5 | +0.4 | 146,000 |
| 12/26 | 1,549.0 | 1,550.0 | 1,539.5 | 1,546.0 | -1.0 | -0.1 | 135,400 |
| 12/25 | 1,565.0 | 1,565.0 | 1,547.0 | 1,547.0 | -6.5 | -0.4 | 148,600 |
| 12/22 | 1,543.5 | 1,556.0 | 1,543.5 | 1,553.5 | +11.5 | +0.8 | 140,000 |
| 12/21 | 1,541.0 | 1,544.0 | 1,535.0 | 1,542.0 | +0.5 | +0.0 | 111,100 |
| 12/20 | 1,537.0 | 1,549.0 | 1,535.0 | 1,541.5 | +4.0 | +0.3 | 168,100 |
| 12/19 | 1,549.5 | 1,552.0 | 1,532.5 | 1,537.5 | -12.0 | -0.8 | 152,400 |
| 12/18 | 1,553.0 | 1,554.0 | 1,536.5 | 1,549.5 | -11.5 | -0.7 | 151,300 |
| 12/15 | 1,577.0 | 1,577.0 | 1,559.0 | 1,561.0 | -6.0 | -0.4 | 248,800 |
▶︎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