KabuInsight

オートバックスセブン

9832
プライム/卸売業/AUTOBACS SEVEN CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,612.01,623.01,598.01,598.0-22.0-1.36%353,600
2026-03-121,650.01,650.01,616.01,620.0-30.0-1.82%417,700
2026-03-111,686.01,686.01,650.01,650.0-22.0-1.32%282,000
2026-03-101,698.01,703.01,670.01,672.0-12.0-0.71%319,500
2026-03-091,670.01,692.01,656.01,684.0-15.0-0.88%379,500
2026-03-061,692.01,699.01,670.01,699.0+8.0+0.47%292,900
2026-03-051,700.01,722.01,679.01,691.0+28.0+1.68%402,200
2026-03-041,690.01,694.01,642.01,663.0-52.0-3.03%459,000
2026-03-031,767.01,772.01,715.01,715.0-61.0-3.43%347,700
2026-03-021,760.01,781.01,757.01,776.0-1.0-0.06%300,900
2026-02-271,750.01,785.01,722.01,777.0+26.0+1.48%444,100
2026-02-261,755.01,767.01,750.01,751.0-3.0-0.17%235,500
2026-02-251,770.01,770.01,745.01,754.0-1.0-0.06%248,100
2026-02-241,743.01,771.01,733.01,755.0+10.0+0.57%329,900
2026-02-201,725.01,781.01,722.01,745.0+37.0+2.17%540,500
2026-02-191,700.01,710.01,690.01,708.0+14.0+0.83%222,900
2026-02-181,693.01,701.01,683.01,694.0+17.0+1.01%184,800
2026-02-171,682.01,691.01,675.01,677.0-5.0-0.30%110,100
2026-02-161,684.01,684.01,668.01,682.0+8.0+0.48%126,500
2026-02-131,685.01,693.01,667.01,674.0-11.0-0.65%138,300
2026-02-121,674.01,694.01,674.01,685.0+3.0+0.18%177,700
2026-02-101,667.01,691.01,667.01,682.0+11.0+0.66%194,100
2026-02-091,677.01,682.01,667.01,671.0+5.0+0.30%162,000
2026-02-061,669.01,670.01,662.01,666.0+6.0+0.36%143,300
2026-02-051,670.01,671.01,658.01,660.0+9.0+0.55%210,700
2026-02-041,638.01,662.01,636.01,651.0+17.0+1.04%236,900
2026-02-031,615.01,638.01,615.01,634.0+20.0+1.24%277,300
2026-02-021,620.01,629.01,597.01,614.0-32.0-1.94%582,900
2026-01-301,640.01,649.01,627.01,646.0+17.0+1.04%233,900
2026-01-291,630.01,636.01,605.01,629.0-3.0-0.18%226,100
2026-01-281,649.01,650.01,632.01,632.0-26.0-1.57%189,400
2026-01-271,660.01,661.01,648.01,658.0-10.0-0.60%177,600
2026-01-261,664.01,673.01,661.01,668.0-7.0-0.42%154,200
2026-01-231,671.01,676.01,665.01,675.0+4.0+0.24%149,600
2026-01-221,655.01,687.01,650.01,671.0+21.0+1.27%214,900
2026-01-211,665.01,670.01,639.01,650.0-26.0-1.55%200,500
2026-01-201,665.01,677.01,661.01,676.0+12.0+0.72%171,000
2026-01-191,654.01,667.01,649.01,664.0+14.0+0.85%158,400
2026-01-161,635.01,650.01,631.01,650.0+9.0+0.55%155,200
2026-01-151,633.01,643.01,627.01,641.0+8.0+0.49%138,200
2026-01-141,631.01,641.01,628.01,633.0-5.0-0.31%206,000
2026-01-131,650.01,656.01,636.01,638.0-7.0-0.43%180,500
2026-01-091,650.01,655.01,640.01,645.0+4.0+0.24%143,400
2026-01-081,636.01,649.01,629.01,641.00.00.00%187,700
2026-01-071,630.01,652.01,629.01,641.0+3.0+0.18%150,000
2026-01-061,633.01,642.01,630.01,638.0+3.0+0.18%159,900
2026-01-051,646.01,651.01,632.01,635.0-14.0-0.85%194,400
2025-12-301,657.01,664.01,649.01,649.0-7.0-0.42%100,200
2025-12-291,658.01,659.01,646.01,656.0+2.0+0.12%113,600
2025-12-261,650.01,658.01,648.01,654.0+4.0+0.24%108,600
2025-12-251,662.01,662.01,647.01,650.0-1.0-0.06%118,100
2025-12-241,656.01,661.01,646.01,651.0-4.0-0.24%138,500
2025-12-231,644.01,655.01,641.01,655.0+15.0+0.91%95,000
2025-12-221,650.01,650.01,633.01,640.0-5.0-0.30%135,200
2025-12-191,642.01,653.01,639.01,645.0+2.0+0.12%162,800
2025-12-181,627.01,647.01,622.01,643.0+22.0+1.36%126,000
2025-12-171,625.01,628.01,617.01,621.0-4.0-0.25%102,700
2025-12-161,638.01,638.01,625.01,625.0-9.0-0.55%99,500
2025-12-151,635.01,642.01,629.01,634.0+12.0+0.74%194,100
2025-12-121,612.01,622.01,608.01,622.0+22.0+1.38%173,300
2025-12-111,618.01,625.01,600.01,600.0-18.0-1.11%184,100
2025-12-101,635.01,635.01,608.01,618.0-17.0-1.04%300,100
2025-12-091,628.01,635.01,619.01,635.0+2.0+0.12%181,100
2025-12-081,620.01,634.01,615.01,633.0+23.0+1.43%212,500
2025-12-051,625.01,629.01,607.01,610.0-22.0-1.35%232,800
2025-12-041,630.01,633.01,621.01,632.0+6.0+0.37%210,600
2025-12-031,625.01,633.01,615.01,626.0+1.0+0.06%277,900
2025-12-021,620.01,625.01,609.01,625.0+5.0+0.31%204,900
2025-12-011,625.01,630.01,614.01,620.0-2.0-0.12%178,600
2025-11-281,613.01,625.01,613.01,622.0+12.0+0.75%144,600
2025-11-271,606.01,620.01,604.01,610.0-6.0-0.37%97,000
2025-11-261,600.01,616.01,598.01,616.0+16.0+1.00%198,100
2025-11-251,600.01,603.01,590.01,600.0+3.0+0.19%177,200
2025-11-211,574.01,597.01,572.01,597.0+29.0+1.85%198,200
2025-11-201,564.01,575.01,558.01,568.0+8.0+0.51%100,800
2025-11-191,560.01,569.01,555.01,560.0+3.0+0.19%136,200
2025-11-181,564.01,567.01,553.01,557.0-7.0-0.45%146,200
2025-11-171,555.01,564.01,545.01,564.00.00.00%170,600
2025-11-141,554.01,564.01,551.01,564.0+11.0+0.71%167,000
2025-11-131,559.01,564.01,546.01,553.00.00.00%127,000
2025-11-121,547.01,561.01,544.01,553.0+16.0+1.04%154,200
2025-11-111,556.01,556.01,532.01,537.0-23.0-1.47%158,600
2025-11-101,543.01,560.01,538.01,560.0+20.0+1.30%199,900
2025-11-071,529.01,540.01,527.01,540.0+14.0+0.92%97,600
2025-11-061,528.01,539.01,520.01,526.0-1.0-0.07%232,100
2025-11-051,528.01,536.01,507.01,527.0+10.0+0.66%282,000
2025-11-041,530.01,530.01,504.01,517.0-24.0-1.56%393,900
2025-10-311,542.01,543.01,528.01,541.0+3.0+0.20%232,200
2025-10-301,551.01,555.01,538.01,538.0-13.0-0.84%215,000
2025-10-291,570.01,572.01,545.01,551.0-24.0-1.52%157,300
2025-10-281,596.01,599.01,573.01,575.0-25.0-1.56%151,400
2025-10-271,593.01,601.01,590.01,600.0+8.0+0.50%124,600
2025-10-241,599.01,602.01,587.01,592.0-7.0-0.44%172,000
2025-10-231,580.01,602.01,579.01,599.0+20.0+1.27%163,800
2025-10-221,569.01,584.01,569.01,579.0+16.0+1.02%172,100
2025-10-211,563.01,577.01,563.01,563.0-8.0-0.51%137,700
2025-10-201,574.01,574.01,562.01,571.0+11.0+0.71%116,400
2025-10-171,567.01,567.01,556.01,560.0-10.0-0.64%116,100
2025-10-161,579.01,584.01,568.01,570.0+8.0+0.51%281,900
2025-10-151,548.01,569.01,540.01,562.0+38.0+2.49%318,500
2025-10-141,511.01,532.01,506.01,524.0-4.0-0.26%217,000
2025-10-101,523.01,528.01,512.01,528.0-10.0-0.65%280,000
2025-10-091,545.01,546.01,524.01,538.0-7.0-0.45%361,200
2025-10-081,551.01,556.01,541.01,545.0-8.0-0.52%165,700
2025-10-071,555.01,560.01,546.01,553.0-2.0-0.13%180,900
2025-10-061,566.01,566.01,549.01,555.0+8.0+0.52%243,300
2025-10-031,557.01,562.01,544.01,547.0-2.0-0.13%172,900
2025-10-021,551.01,557.01,541.01,549.0+2.0+0.13%224,500
2025-10-011,613.01,613.01,533.01,547.0-68.0-4.21%466,100
2025-09-301,648.01,648.01,615.01,615.0-18.0-1.10%390,300
2025-09-291,606.01,648.01,596.01,633.0-4.0-0.24%1,290,000
2025-09-261,615.01,641.01,602.01,637.0+38.0+2.38%1,533,100
2025-09-251,589.01,610.01,583.01,599.0+21.0+1.33%809,900
2025-09-241,575.01,582.01,571.01,578.0+9.0+0.57%615,200
2025-09-221,579.01,580.01,568.01,569.0-16.0-1.01%538,300
2025-09-191,578.01,586.01,576.01,585.0+1.0+0.06%519,500
2025-09-181,580.01,590.01,577.01,584.0+2.0+0.13%332,500
2025-09-171,597.01,597.01,582.01,582.0-19.0-1.19%218,500
2025-09-161,598.01,606.01,597.01,601.0-5.0-0.31%313,700
2025-09-121,610.01,614.01,601.01,606.0——314,800

直近120営業日分を表示