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) | 1,469.0 (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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 1,544.5 | 1,558.0 | 1,544.0 | 1,557.5 | +16.0 | +1.0 | 150,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/14 | 1,516.0 | 1,517.5 | 1,503.0 | 1,509.5 | -2.5 | -0.2 | 166,400 |
| 11/13 | 1,528.0 | 1,530.0 | 1,506.5 | 1,512.0 | -12.0 | -0.8 | 168,300 |
| 11/10 | 1,519.0 | 1,527.5 | 1,508.0 | 1,524.0 | +6.5 | +0.4 | 164,700 |
| 11/9 | 1,514.5 | 1,521.0 | 1,500.0 | 1,517.5 | +3.0 | +0.2 | 187,500 |
| 11/8 | 1,506.5 | 1,516.5 | 1,506.0 | 1,514.5 | +11.5 | +0.8 | 209,800 |
| 11/7 | 1,511.5 | 1,515.0 | 1,498.5 | 1,503.0 | -5.0 | -0.3 | 207,200 |
| 11/6 | 1,517.0 | 1,518.5 | 1,503.0 | 1,508.0 | +5.5 | +0.4 | 267,100 |
| 11/2 | 1,540.5 | 1,542.0 | 1,499.0 | 1,502.5 | -23.5 | -1.5 | 349,000 |
| 11/1 | 1,500.0 | 1,527.0 | 1,482.5 | 1,526.0 | -25.0 | -1.6 | 636,900 |
| 10/31 | 1,549.0 | 1,554.0 | 1,533.5 | 1,551.0 | +12.5 | +0.8 | 278,400 |
| 10/30 | 1,529.0 | 1,540.5 | 1,526.0 | 1,538.5 | +4.5 | +0.3 | 254,500 |
| 10/27 | 1,522.5 | 1,534.0 | 1,517.0 | 1,534.0 | +20.0 | +1.3 | 180,700 |
| 10/26 | 1,510.0 | 1,527.0 | 1,507.5 | 1,514.0 | -2.0 | -0.1 | 169,600 |
| 10/25 | 1,515.0 | 1,526.0 | 1,508.5 | 1,516.0 | +9.5 | +0.6 | 202,600 |
| 10/24 | 1,495.0 | 1,511.5 | 1,491.0 | 1,506.5 | +5.5 | +0.4 | 218,500 |
| 10/23 | 1,500.0 | 1,506.5 | 1,494.5 | 1,501.0 | -7.5 | -0.5 | 261,200 |
| 10/20 | 1,520.0 | 1,521.0 | 1,506.0 | 1,508.5 | -18.0 | -1.2 | 215,800 |
| 10/19 | 1,521.0 | 1,529.0 | 1,516.0 | 1,526.5 | -2.5 | -0.2 | 118,600 |
| 10/18 | 1,525.0 | 1,532.5 | 1,516.5 | 1,529.0 | +6.5 | +0.4 | 128,400 |
| 10/17 | 1,517.5 | 1,523.0 | 1,509.5 | 1,522.5 | +13.0 | +0.9 | 159,400 |
| 10/16 | 1,539.5 | 1,539.5 | 1,507.0 | 1,509.5 | -26.5 | -1.7 | 214,600 |
| 10/13 | 1,546.5 | 1,555.0 | 1,533.5 | 1,536.0 | -17.0 | -1.1 | 167,700 |
| 10/12 | 1,549.5 | 1,561.5 | 1,546.0 | 1,553.0 | -2.0 | -0.1 | 128,900 |
| 10/11 | 1,555.0 | 1,561.5 | 1,549.0 | 1,555.0 | -7.0 | -0.5 | 159,400 |
| 10/10 | 1,560.0 | 1,563.5 | 1,555.5 | 1,562.0 | +6.0 | +0.4 | 223,900 |
| 10/6 | 1,535.0 | 1,562.0 | 1,535.0 | 1,556.0 | +31.0 | +2.0 | 284,500 |
| 10/5 | 1,515.0 | 1,525.5 | 1,505.5 | 1,525.0 | +16.0 | +1.1 | 208,300 |
| 10/4 | 1,524.5 | 1,530.0 | 1,507.0 | 1,509.0 | -32.0 | -2.1 | 282,000 |
| 10/3 | 1,558.0 | 1,561.0 | 1,534.0 | 1,541.0 | -20.0 | -1.3 | 364,300 |
| 10/2 | 1,587.0 | 1,596.5 | 1,561.0 | 1,561.0 | -21.0 | -1.3 | 435,400 |
▶︎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