！決算発表予定日 2024/05/10
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
1,580
円
(09:50)
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) | 1,471.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,681.0 (24/02/22) | 1,522.5 (24/04/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,599.5 | 1,608.0 | 1,579.5 | 1,579.5 | -14.5 | -0.9 | 296,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,573.0 | 1,597.0 | 1,572.0 | 1,594.0 | +37.0 | +2.4 | 846,000 |
| 4/19 | 1,571.0 | 1,579.5 | 1,548.0 | 1,557.0 | -14.0 | -0.9 | 777,200 |
| 4/12 | 1,575.0 | 1,579.5 | 1,554.0 | 1,571.0 | -10.0 | -0.6 | 859,100 |
| 4/5 | 1,598.5 | 1,600.0 | 1,522.5 | 1,581.0 | -22.5 | -1.4 | 1,988,900 |
| 3/29 | 1,651.5 | 1,660.5 | 1,577.0 | 1,603.5 | -53.0 | -3.2 | 3,579,200 |
| 3/22 | 1,636.0 | 1,665.0 | 1,614.0 | 1,656.5 | +27.0 | +1.7 | 2,138,800 |
| 3/15 | 1,638.0 | 1,638.0 | 1,605.0 | 1,629.5 | -11.0 | -0.7 | 1,462,400 |
| 3/8 | 1,652.0 | 1,657.5 | 1,619.0 | 1,640.5 | -18.5 | -1.1 | 1,501,500 |
| 3/1 | 1,670.5 | 1,675.5 | 1,649.0 | 1,659.0 | -6.5 | -0.4 | 1,231,800 |
| 2/22 | 1,640.0 | 1,681.0 | 1,637.5 | 1,665.5 | +33.0 | +2.0 | 880,200 |
| 2/16 | 1,655.0 | 1,672.0 | 1,628.0 | 1,632.5 | -18.5 | -1.1 | 905,800 |
| 2/9 | 1,655.0 | 1,660.5 | 1,609.5 | 1,651.0 | -1.0 | -0.1 | 1,159,300 |
| 2/2 | 1,585.0 | 1,657.5 | 1,578.0 | 1,652.0 | +79.0 | +5.0 | 1,265,300 |
| 1/26 | 1,609.0 | 1,622.0 | 1,573.0 | 1,573.0 | -32.5 | -2.0 | 941,600 |
| 1/19 | 1,583.0 | 1,621.5 | 1,582.5 | 1,605.5 | +21.5 | +1.4 | 912,500 |
| 1/12 | 1,587.5 | 1,610.0 | 1,573.0 | 1,584.0 | +4.5 | +0.3 | 1,121,100 |
| 1/5 | 1,555.0 | 1,582.0 | 1,542.0 | 1,579.5 | +19.5 | +1.3 | 447,300 |
| 12/29 | 1,565.0 | 1,565.0 | 1,539.5 | 1,560.0 | +6.5 | +0.4 | 729,500 |
| 12/22 | 1,553.0 | 1,556.0 | 1,532.5 | 1,553.5 | -7.5 | -0.5 | 722,900 |
| 12/15 | 1,576.5 | 1,589.5 | 1,559.0 | 1,561.0 | -6.0 | -0.4 | 929,900 |
| 12/8 | 1,547.0 | 1,582.0 | 1,540.0 | 1,567.0 | +21.5 | +1.4 | 1,038,500 |
| 12/1 | 1,527.5 | 1,553.0 | 1,522.5 | 1,545.5 | +26.0 | +1.7 | 899,100 |
| 11/24 | 1,529.5 | 1,533.5 | 1,505.0 | 1,519.5 | -9.0 | -0.6 | 549,300 |
| 11/17 | 1,528.0 | 1,530.0 | 1,503.0 | 1,528.5 | +4.5 | +0.3 | 849,600 |
| 11/10 | 1,517.0 | 1,527.5 | 1,498.5 | 1,524.0 | +21.5 | +1.4 | 1,036,300 |
| 11/2 | 1,529.0 | 1,554.0 | 1,482.5 | 1,502.5 | -31.5 | -2.1 | 1,518,800 |
| 10/27 | 1,500.0 | 1,534.0 | 1,491.0 | 1,534.0 | +25.5 | +1.7 | 1,032,600 |
| 10/20 | 1,539.5 | 1,539.5 | 1,506.0 | 1,508.5 | -27.5 | -1.8 | 836,800 |
| 10/13 | 1,560.0 | 1,563.5 | 1,533.5 | 1,536.0 | -20.0 | -1.3 | 679,900 |
| 10/6 | 1,587.0 | 1,596.5 | 1,505.5 | 1,556.0 | -26.0 | -1.6 | 1,574,500 |
▶︎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