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
1,565.6
円
(11:25)
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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,576.5 | 1,584.0 | 1,565.5 | 1,565.5 | -11.0 | -0.7 | 78,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/18 | 1,576.5 | 1,577.5 | 1,560.5 | 1,566.0 | -15.0 | -1.0 | 138,100 |
| 8/17 | 1,580.5 | 1,589.5 | 1,573.0 | 1,581.0 | +0.5 | +0.0 | 148,900 |
| 8/16 | 1,573.0 | 1,584.5 | 1,570.0 | 1,580.5 | +2.0 | +0.1 | 109,200 |
| 8/15 | 1,585.5 | 1,588.5 | 1,574.0 | 1,578.5 | -4.5 | -0.3 | 116,100 |
| 8/14 | 1,587.0 | 1,598.5 | 1,580.0 | 1,583.0 | +3.5 | +0.2 | 218,500 |
| 8/10 | 1,569.0 | 1,579.5 | 1,558.0 | 1,579.5 | +15.5 | +1.0 | 151,600 |
| 8/9 | 1,565.0 | 1,567.5 | 1,556.0 | 1,564.0 | -6.5 | -0.4 | 115,800 |
| 8/8 | 1,562.5 | 1,571.0 | 1,560.5 | 1,570.5 | +13.0 | +0.8 | 126,300 |
| 8/7 | 1,538.5 | 1,557.5 | 1,537.5 | 1,557.5 | +18.0 | +1.2 | 118,400 |
| 8/4 | 1,537.0 | 1,547.5 | 1,535.0 | 1,539.5 | 0 | 0.0 | 164,400 |
| 8/3 | 1,546.0 | 1,547.5 | 1,532.0 | 1,539.5 | -12.5 | -0.8 | 174,800 |
| 8/2 | 1,556.0 | 1,562.5 | 1,548.5 | 1,552.0 | -9.5 | -0.6 | 159,100 |
| 8/1 | 1,548.5 | 1,561.5 | 1,529.5 | 1,561.5 | +0.5 | +0.0 | 330,000 |
| 7/31 | 1,562.0 | 1,571.5 | 1,556.5 | 1,561.0 | +11.5 | +0.7 | 188,400 |
| 7/28 | 1,536.0 | 1,554.0 | 1,529.5 | 1,549.5 | +4.0 | +0.3 | 220,700 |
| 7/27 | 1,550.0 | 1,550.5 | 1,537.5 | 1,545.5 | -3.5 | -0.2 | 156,000 |
| 7/26 | 1,554.0 | 1,560.0 | 1,540.0 | 1,549.0 | -7.5 | -0.5 | 256,000 |
| 7/25 | 1,553.0 | 1,566.0 | 1,553.0 | 1,556.5 | +11.5 | +0.7 | 225,000 |
| 7/24 | 1,545.0 | 1,548.0 | 1,541.5 | 1,545.0 | +7.5 | +0.5 | 158,500 |
| 7/21 | 1,537.0 | 1,540.0 | 1,531.5 | 1,537.5 | +0.5 | +0.0 | 121,200 |
| 7/20 | 1,545.0 | 1,549.0 | 1,535.0 | 1,537.0 | -8.0 | -0.5 | 129,600 |
| 7/19 | 1,539.5 | 1,548.5 | 1,538.5 | 1,545.0 | +11.0 | +0.7 | 139,800 |
| 7/18 | 1,540.5 | 1,541.5 | 1,531.0 | 1,534.0 | -3.5 | -0.2 | 116,500 |
| 7/14 | 1,547.0 | 1,548.5 | 1,537.0 | 1,537.5 | -2.5 | -0.2 | 145,300 |
| 7/13 | 1,539.0 | 1,545.5 | 1,532.0 | 1,540.0 | +1.5 | +0.1 | 136,100 |
| 7/12 | 1,546.5 | 1,548.5 | 1,537.0 | 1,538.5 | -8.0 | -0.5 | 109,100 |
| 7/11 | 1,547.0 | 1,559.0 | 1,542.5 | 1,546.5 | +1.0 | +0.1 | 188,600 |
| 7/10 | 1,536.5 | 1,548.0 | 1,532.0 | 1,545.5 | +12.5 | +0.8 | 230,800 |
▶︎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