日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オートウェーブ(2666)の株価時系列情報

オートウェーブ(2666)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 890 900 890 900 700
2007/12/27 890 890 890 890 100
2007/12/25 900 900 890 900 8,500
2007/12/20 900 909 900 909 300
2007/12/19 900 910 890 910 2,000
2007/12/18 914 915 912 915 8,900
2007/12/17 915 917 907 915 1,800
2007/12/14 918 918 907 917 1,700
2007/12/13 900 919 840 919 1,700
2007/12/12 922 922 910 910 3,000
2007/12/11 924 924 903 923 2,000
2007/12/10 920 924 919 923 900
2007/12/07 932 933 932 933 300
2007/12/06 924 931 921 923 1,300
2007/12/05 935 935 934 934 300
2007/12/04 924 937 922 937 1,300
2007/12/03 923 925 923 924 1,100
2007/11/28 929 946 929 946 300
2007/11/27 922 949 922 949 1,100
2007/11/26 930 950 930 950 200
2007/11/22 932 950 932 950 3,300
2007/11/20 922 932 922 932 500
2007/11/19 922 950 922 950 9,300
2007/11/16 938 950 921 921 2,000
2007/11/15 929 940 929 940 600
2007/11/14 913 943 913 940 1,400
2007/11/05 955 955 955 955 300
2007/11/01 931 965 931 955 4,300
2007/10/31 923 938 923 938 500
2007/10/26 976 1,000 976 1,000 4,900
2007/10/25 990 990 930 930 4,200
2007/10/24 920 990 920 990 4,300
2007/10/23 939 939 939 939 100
2007/10/22 920 939 920 939 1,200
2007/10/18 939 940 939 940 8,900
2007/10/17 930 935 930 935 300
2007/10/15 922 930 922 930 300
2007/10/12 920 935 920 935 1,500
2007/10/11 934 934 930 930 400
2007/10/10 921 935 921 921 400
2007/10/09 921 937 921 937 200
2007/10/05 939 939 916 939 500
2007/10/04 908 938 908 938 500
2007/09/27 911 939 910 939 300
2007/09/26 940 940 940 940 100
2007/09/25 940 940 940 940 3,000
2007/09/18 940 940 935 940 9,500
2007/09/14 920 940 920 939 5,600
2007/09/13 906 940 906 940 3,100
2007/09/12 924 926 924 926 200
2007/09/11 908 925 908 925 1,400
2007/09/10 926 926 926 926 100
2007/09/07 910 930 910 930 200
2007/09/06 930 930 930 930 500
2007/09/05 930 930 910 910 300
2007/09/04 910 920 910 920 300
2007/09/03 915 925 915 925 200
2007/08/28 921 921 921 921 100
2007/08/27 940 940 940 940 2,700
2007/08/24 930 939 930 939 500
2007/08/23 921 921 910 910 1,000
2007/08/22 939 939 922 922 200
2007/08/21 938 939 938 939 1,000
2007/08/20 930 950 930 945 11,500
2007/08/16 910 940 910 940 2,300
2007/08/14 932 932 930 930 300
2007/08/07 920 939 920 939 200
2007/08/06 940 940 940 940 300
2007/08/03 920 940 920 940 200
2007/08/02 917 944 917 944 700
2007/07/31 917 937 917 937 700
2007/07/30 920 940 920 940 600
2007/07/27 930 940 930 940 500
2007/07/26 950 960 950 960 200
2007/07/25 960 960 960 960 11,000
2007/07/24 950 950 950 950 400
2007/07/20 925 950 925 950 200
2007/07/19 921 960 921 960 300
2007/07/18 945 960 929 929 16,100
2007/07/17 915 945 915 945 3,600
2007/07/13 920 925 920 925 200
2007/07/12 935 935 916 930 3,100
2007/07/10 935 935 935 935 400
2007/07/09 934 934 934 934 100
2007/07/06 934 934 934 934 200
2007/07/05 934 934 934 934 200
2007/07/03 920 945 920 945 2,000
2007/07/02 926 945 926 945 200
2007/06/29 930 949 930 949 600
2007/06/27 949 949 949 949 100
2007/06/26 930 930 930 930 500
2007/06/25 949 950 939 950 3,600
2007/06/22 946 949 936 949 400
2007/06/21 945 946 930 946 1,600
2007/06/19 960 960 946 946 500
2007/06/18 949 959 949 959 9,500
2007/06/15 958 958 937 953 1,500
2007/06/14 940 958 940 958 800
2007/06/13 945 945 945 945 500
2007/06/12 943 959 940 959 3,800
2007/06/11 950 950 950 950 200
2007/06/07 940 960 940 960 600
2007/06/05 960 960 960 960 200
2007/06/04 950 951 950 951 500
2007/06/01 956 960 953 960 1,600
2007/05/31 956 956 956 956 200
2007/05/30 955 956 955 955 1,700
2007/05/25 980 983 965 965 3,100
2007/05/24 967 983 965 983 1,200
2007/05/23 967 967 967 967 100
2007/05/22 985 985 967 967 300
2007/05/21 985 985 985 985 4,400
2007/05/18 984 985 984 985 4,600
2007/05/17 985 985 985 985 600
2007/05/16 979 979 979 979 400
2007/05/15 975 975 975 975 1,000
2007/05/10 974 974 974 974 600
2007/05/09 969 969 969 969 100
2007/05/08 951 951 951 951 1,000
2007/05/07 984 984 984 984 200
2007/05/02 964 964 964 964 200
2007/04/27 964 986 964 986 300
2007/04/26 968 970 968 968 1,200
2007/04/25 990 998 990 998 3,200
2007/04/24 976 995 965 995 1,700
2007/04/23 980 981 951 977 2,300
2007/04/20 981 989 981 981 900
2007/04/19 981 981 980 980 1,800
2007/04/18 1,000 1,000 980 980 10,200
2007/04/17 1,000 1,010 991 991 4,700
2007/04/13 1,000 1,000 981 981 600
2007/04/12 995 1,000 995 1,000 1,500
2007/04/11 981 981 981 981 800
2007/04/09 991 991 990 990 400
2007/04/05 1,018 1,018 1,010 1,010 800
2007/04/04 1,020 1,020 985 986 700
2007/04/02 1,020 1,020 1,001 1,001 800
2007/03/30 995 1,055 995 1,055 8,300
2007/03/29 993 998 993 997 1,800
2007/03/28 965 992 965 992 1,200
2007/03/27 983 983 963 964 1,700
2007/03/23 998 998 998 998 3,100
2007/03/22 998 998 998 998 2,100
2007/03/20 990 990 990 990 1,300
2007/03/19 997 998 997 998 14,200
2007/03/16 1,015 1,015 971 1,010 10,700
2007/03/15 993 1,010 990 1,010 5,300
2007/03/13 985 990 985 990 400
2007/03/12 976 976 976 976 900
2007/03/09 975 985 975 985 200
2007/03/08 985 985 970 975 500
2007/03/06 985 985 966 966 1,200
2007/03/05 975 980 975 980 300
2007/03/02 971 971 971 971 200
2007/03/01 985 985 985 985 100
2007/02/28 985 985 985 985 1,200
2007/02/23 984 1,000 984 1,000 3,500
2007/02/22 1,000 1,000 984 984 900
2007/02/20 1,000 1,000 1,000 1,000 100
2007/02/19 997 1,000 997 1,000 9,200
2007/02/16 998 998 997 997 400
2007/02/14 982 1,019 982 999 4,800
2007/02/09 982 982 982 982 500
2007/02/06 980 980 980 980 100
2007/02/05 999 999 975 975 600
2007/01/31 974 974 974 974 200
2007/01/30 999 999 999 999 1,200
2007/01/29 969 969 969 969 100
2007/01/26 999 999 999 999 300
2007/01/25 985 985 985 985 1,700
2007/01/24 995 995 970 970 1,200
2007/01/23 981 995 981 995 200
2007/01/22 1,000 1,000 980 980 2,600
2007/01/19 998 999 998 999 1,200
2007/01/18 985 994 985 994 6,100
2007/01/16 980 990 972 990 4,200
2007/01/15 979 990 979 990 400
2007/01/12 979 999 979 999 200
2007/01/10 999 999 999 999 100
2007/01/09 969 969 969 969 100
2007/01/05 989 989 989 989 200

このページの先頭へ