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
1,558.3
円
(17:54)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,558.0 | 1,561.5 | 1,551.5 | 1,555.0 | -2.5 | -0.2 | 136,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/2 | 1,587.0 | 1,596.5 | 1,561.0 | 1,561.0 | -21.0 | -1.3 | 435,400 |
| 9/29 | 1,586.0 | 1,597.0 | 1,575.5 | 1,582.0 | +6.0 | +0.4 | 320,800 |
| 9/28 | 1,560.5 | 1,594.5 | 1,560.5 | 1,576.0 | -39.5 | -2.5 | 916,500 |
| 9/27 | 1,607.0 | 1,617.5 | 1,599.0 | 1,615.5 | -3.5 | -0.2 | 1,176,600 |
| 9/26 | 1,620.0 | 1,624.5 | 1,611.5 | 1,619.0 | -3.0 | -0.2 | 575,900 |
| 9/25 | 1,609.5 | 1,622.5 | 1,599.5 | 1,622.0 | +20.0 | +1.3 | 732,000 |
| 9/22 | 1,590.0 | 1,608.0 | 1,589.0 | 1,602.0 | +2.0 | +0.1 | 423,900 |
| 9/21 | 1,600.0 | 1,607.0 | 1,598.0 | 1,600.0 | +5.0 | +0.3 | 416,600 |
| 9/20 | 1,599.5 | 1,603.0 | 1,594.0 | 1,595.0 | +1.5 | +0.1 | 405,200 |
| 9/19 | 1,603.0 | 1,605.0 | 1,581.5 | 1,593.5 | -13.0 | -0.8 | 641,500 |
| 9/15 | 1,614.0 | 1,614.0 | 1,602.0 | 1,606.5 | +6.5 | +0.4 | 412,700 |
| 9/14 | 1,600.0 | 1,607.5 | 1,598.5 | 1,600.0 | 0 | 0.0 | 333,100 |
| 9/13 | 1,602.0 | 1,603.5 | 1,593.5 | 1,600.0 | -4.5 | -0.3 | 254,500 |
| 9/12 | 1,591.0 | 1,607.0 | 1,591.0 | 1,604.5 | +16.5 | +1.0 | 231,600 |
| 9/11 | 1,607.0 | 1,611.0 | 1,586.5 | 1,588.0 | -19.0 | -1.2 | 527,200 |
| 9/8 | 1,621.5 | 1,627.0 | 1,605.0 | 1,607.0 | -20.0 | -1.2 | 413,900 |
| 9/7 | 1,610.0 | 1,631.5 | 1,607.0 | 1,627.0 | +9.0 | +0.6 | 416,000 |
| 9/6 | 1,627.0 | 1,627.5 | 1,616.0 | 1,618.0 | -14.0 | -0.9 | 407,700 |
| 9/5 | 1,639.5 | 1,642.0 | 1,629.5 | 1,632.0 | -3.0 | -0.2 | 355,000 |
| 9/4 | 1,621.0 | 1,639.0 | 1,620.0 | 1,635.0 | +7.5 | +0.5 | 365,400 |
| 9/1 | 1,618.5 | 1,628.0 | 1,616.5 | 1,627.5 | +6.5 | +0.4 | 267,100 |
| 8/31 | 1,618.0 | 1,623.5 | 1,613.0 | 1,621.0 | +3.5 | +0.2 | 195,200 |
| 8/30 | 1,611.5 | 1,623.0 | 1,607.5 | 1,617.5 | +9.5 | +0.6 | 220,700 |
| 8/29 | 1,612.0 | 1,617.0 | 1,604.5 | 1,608.0 | -2.0 | -0.1 | 144,900 |
| 8/28 | 1,618.0 | 1,618.0 | 1,602.5 | 1,610.0 | +1.0 | +0.1 | 154,300 |
| 8/25 | 1,613.5 | 1,614.0 | 1,603.0 | 1,609.0 | -5.0 | -0.3 | 136,300 |
| 8/24 | 1,590.0 | 1,616.5 | 1,585.5 | 1,614.0 | +27.5 | +1.7 | 238,400 |
| 8/23 | 1,587.0 | 1,589.5 | 1,580.5 | 1,586.5 | -2.5 | -0.2 | 126,100 |
| 8/22 | 1,583.0 | 1,590.0 | 1,579.0 | 1,589.0 | +6.5 | +0.4 | 142,800 |
| 8/21 | 1,573.5 | 1,592.0 | 1,572.5 | 1,582.5 | +16.5 | +1.1 | 170,400 |
▶︎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