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
1,418.9
円
(09:41)
株価は15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 (24/02/22) | 1,381 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,681 (24/02/22) | 1,381 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,434 | 1,435 | 1,413 | 1,418 | -3 | -0.2 | 397,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,609 | 1,624 | 1,560 | 1,582 | -20 | -1.3 | 3,721,800 |
| 9/22 | 1,603 | 1,608 | 1,581 | 1,602 | -4 | -0.3 | 1,887,200 |
| 9/15 | 1,607 | 1,614 | 1,586 | 1,606 | -1 | -0.1 | 1,759,100 |
| 9/8 | 1,621 | 1,642 | 1,605 | 1,607 | -20 | -1.2 | 1,958,000 |
| 9/1 | 1,618 | 1,628 | 1,602 | 1,627 | +18 | +1.1 | 982,200 |
| 8/25 | 1,573 | 1,616 | 1,572 | 1,609 | +43 | +2.8 | 814,000 |
| 8/18 | 1,587 | 1,598 | 1,560 | 1,566 | -13 | -0.8 | 730,800 |
| 8/10 | 1,538 | 1,579 | 1,537 | 1,579 | +40 | +2.6 | 512,100 |
| 8/4 | 1,562 | 1,571 | 1,529 | 1,539 | -10 | -0.7 | 1,016,700 |
| 7/28 | 1,545 | 1,566 | 1,529 | 1,549 | +12 | +0.8 | 1,016,200 |
| 7/21 | 1,540 | 1,549 | 1,531 | 1,537 | 0 | 0.0 | 507,100 |
| 7/14 | 1,536 | 1,559 | 1,532 | 1,537 | +4 | +0.3 | 809,900 |
| 7/7 | 1,533 | 1,543 | 1,514 | 1,533 | +3 | +0.2 | 732,100 |
| 6/30 | 1,523 | 1,544 | 1,511 | 1,530 | +7 | +0.5 | 598,800 |
| 6/23 | 1,536 | 1,536 | 1,513 | 1,523 | -8 | -0.5 | 783,200 |
| 6/16 | 1,530 | 1,542 | 1,524 | 1,531 | +5 | +0.3 | 870,000 |
| 6/9 | 1,514 | 1,530 | 1,492 | 1,526 | +31 | +2.1 | 947,100 |
| 6/2 | 1,518 | 1,520 | 1,471 | 1,495 | -17 | -1.1 | 725,000 |
| 5/26 | 1,530 | 1,544 | 1,508 | 1,512 | -20 | -1.3 | 711,200 |
| 5/19 | 1,570 | 1,578 | 1,528 | 1,532 | -32 | -2.1 | 1,020,800 |
| 5/12 | 1,516 | 1,567 | 1,512 | 1,564 | +47 | +3.1 | 1,183,500 |
| 5/2 | 1,546 | 1,552 | 1,508 | 1,517 | -29 | -1.9 | 404,000 |
| 4/28 | 1,506 | 1,553 | 1,505 | 1,546 | +40 | +2.7 | 1,056,900 |
| 4/21 | 1,477 | 1,509 | 1,471 | 1,506 | +35 | +2.4 | 828,500 |
| 4/14 | 1,449 | 1,475 | 1,445 | 1,471 | +26 | +1.8 | 666,500 |
| 4/7 | 1,453 | 1,468 | 1,431 | 1,445 | 0 | 0.0 | 1,208,400 |
| 3/31 | 1,442 | 1,469 | 1,419 | 1,445 | +10 | +0.7 | 3,069,600 |
| 3/24 | 1,419 | 1,444 | 1,409 | 1,435 | +13 | +0.9 | 1,677,000 |
| 3/17 | 1,475 | 1,475 | 1,415 | 1,422 | -64 | -4.3 | 1,826,800 |
| 3/10 | 1,455 | 1,509 | 1,452 | 1,486 | +31 | +2.1 | 1,483,700 |
▶︎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
