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

オウケイウェイヴ(3808)の株価時系列情報

オウケイウェイヴ(3808)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
2024/04/25 66 66 64 65 147,900
2024/04/24 68 68 64 66 412,900
2024/04/23 70 71 66 67 189,600
2024/04/22 69 72 66 69 192,300
2024/04/19 74 74 68 69 427,200
2024/04/18 75 75 71 74 249,500
2024/04/17 83 83 75 75 419,500
2024/04/16 85 90 75 79 1,062,100
2024/04/15 72 82 68 78 1,176,900
2024/04/12 84 90 80 82 1,021,900
2024/04/11 68 94 67 89 3,131,300
2024/04/10 67 69 63 66 424,600
2024/04/09 68 68 61 66 1,063,400
2024/04/08 76 79 70 70 803,000
2024/04/05 87 88 70 75 1,770,900
2024/04/04 91 95 71 77 2,642,600
2024/04/03 112 134 86 96 4,826,500
2024/04/02 84 104 79 101 5,030,200
2024/04/01 62 80 59 74 3,049,600
2024/03/29 56 58 55 55 277,200
2024/03/28 55 56 53 55 230,000
2024/03/27 53 59 51 53 611,600
2024/03/26 52 64 51 51 1,543,900
2024/03/25 50 52 50 50 222,700
2024/03/22 50 51 50 51 30,100
2024/03/21 50 51 49 50 25,800
2024/03/19 50 51 49 50 60,000
2024/03/18 50 51 49 49 161,700
2024/03/15 50 50 49 50 16,700
2024/03/14 50 50 49 50 42,500
2024/03/13 51 51 49 50 24,700
2024/03/12 50 51 49 50 93,500
2024/03/11 49 50 48 50 48,900
2024/03/08 48 49 48 49 37,300
2024/03/07 48 49 48 49 28,200
2024/03/06 49 50 48 48 79,100
2024/03/05 50 51 48 48 242,900
2024/03/04 47 50 47 49 117,700
2024/03/01 49 50 46 47 214,900
2024/02/29 51 51 48 48 81,500
2024/02/28 48 51 47 51 146,200
2024/02/27 49 50 47 48 232,600
2024/02/26 48 52 48 49 526,400
2024/02/22 44 47 43 47 349,000
2024/02/21 43 44 42 44 144,200
2024/02/20 43 44 42 44 100,300
2024/02/19 42 43 42 43 49,300
2024/02/16 42 43 41 43 56,300
2024/02/15 43 43 41 43 65,500
2024/02/14 44 44 41 43 139,500
2024/02/13 42 44 42 44 180,800
2024/02/09 43 43 42 42 29,300
2024/02/08 42 43 42 43 11,800
2024/02/07 42 43 42 42 64,200
2024/02/06 42 43 42 42 57,700
2024/02/05 42 43 42 42 107,800
2024/02/02 42 43 42 43 59,600
2024/02/01 41 43 41 43 191,200
2024/01/31 42 42 41 41 52,600
2024/01/30 42 42 41 41 221,000
2024/01/29 42 42 41 41 74,100
2024/01/26 43 43 41 41 239,200
2024/01/25 42 43 41 43 107,700
2024/01/24 42 43 42 43 29,900
2024/01/23 43 43 42 42 86,500
2024/01/22 43 44 42 43 70,100
2024/01/19 42 43 41 43 58,300
2024/01/18 43 43 41 42 84,300
2024/01/17 44 44 42 43 58,500
2024/01/16 43 44 43 44 29,700
2024/01/15 43 44 43 44 68,100
2024/01/12 44 44 43 44 77,200
2024/01/11 44 44 42 44 76,400
2024/01/10 43 44 43 44 105,200
2024/01/09 42 43 41 42 71,200
2024/01/05 42 43 41 42 183,500
2024/01/04 41 43 41 43 94,200
2023/12/29 42 43 41 43 82,600
2023/12/28 41 42 40 41 59,400
2023/12/27 41 42 40 40 195,700
2023/12/26 42 43 40 42 235,700
2023/12/25 44 44 41 42 119,300
2023/12/22 43 45 43 44 115,800
2023/12/21 46 46 43 45 166,000
2023/12/20 46 46 42 45 272,800
2023/12/19 47 47 45 46 104,600
2023/12/18 46 47 45 47 64,300
2023/12/15 47 47 45 47 89,000
2023/12/14 47 47 45 47 102,600
2023/12/13 47 47 45 47 114,600
2023/12/12 47 47 46 47 97,700
2023/12/11 47 48 45 47 335,500
2023/12/08 50 53 50 53 171,000
2023/12/07 49 51 48 51 177,400
2023/12/06 49 50 48 50 130,500
2023/12/05 48 49 46 49 179,800
2023/12/04 48 48 46 48 77,200
2023/12/01 47 47 46 47 69,400
2023/11/30 47 47 46 47 265,400
2023/11/29 47 48 45 48 85,500
2023/11/28 48 48 46 47 66,500
2023/11/27 46 48 45 48 120,800
2023/11/24 45 47 45 47 132,700
2023/11/22 46 48 45 47 212,200
2023/11/21 45 47 44 46 115,400
2023/11/20 42 46 42 46 261,200
2023/11/17 42 43 42 42 73,300
2023/11/16 43 44 43 43 29,500
2023/11/15 44 45 42 43 91,800
2023/11/14 43 44 42 43 22,300
2023/11/13 41 44 41 42 79,500
2023/11/10 42 43 42 42 39,600
2023/11/09 43 43 42 42 71,600
2023/11/08 43 44 42 43 81,700
2023/11/07 43 44 43 43 26,600
2023/11/06 44 45 43 43 107,700
2023/11/02 44 45 44 44 29,100
2023/11/01 43 44 41 44 171,000
2023/10/31 46 47 43 44 188,400
2023/10/30 46 47 46 47 22,000
2023/10/27 47 47 45 47 44,300
2023/10/26 46 47 46 47 84,200
2023/10/25 46 47 46 47 60,700
2023/10/24 48 48 46 46 46,900
2023/10/23 48 48 46 47 46,900
2023/10/20 47 49 47 49 33,800
2023/10/19 49 49 46 48 55,500
2023/10/18 46 49 46 49 134,000
2023/10/17 44 47 43 47 176,200
2023/10/16 44 45 42 43 74,600
2023/10/13 44 44 43 44 41,500
2023/10/12 44 44 43 43 18,200
2023/10/11 43 45 43 44 22,000
2023/10/10 44 45 43 43 52,100
2023/10/06 44 44 42 44 13,500
2023/10/05 43 44 41 44 53,700
2023/10/04 44 44 43 43 34,400
2023/10/03 44 44 43 44 45,800
2023/10/02 45 45 44 44 62,800
2023/09/29 45 46 44 45 36,300
2023/09/28 45 46 44 45 108,100
2023/09/27 45 46 43 45 158,000
2023/09/26 46 47 44 44 214,300
2023/09/25 42 50 42 46 784,500
2023/09/22 41 43 41 42 81,100
2023/09/21 43 44 41 41 234,700
2023/09/20 44 45 41 43 357,300
2023/09/19 45 45 43 44 122,900
2023/09/15 45 46 43 44 344,500
2023/09/14 46 46 45 45 43,200
2023/09/13 46 46 45 45 34,400
2023/09/12 45 46 44 46 94,600
2023/09/11 45 46 45 46 113,300
2023/09/08 46 46 45 46 138,300
2023/09/07 46 46 45 45 75,000
2023/09/06 46 47 45 46 39,500
2023/09/05 47 47 45 46 57,200
2023/09/04 46 47 46 47 90,600
2023/09/01 48 48 46 48 54,400
2023/08/31 46 48 46 48 104,500
2023/08/30 47 48 44 45 203,500
2023/08/29 48 48 46 48 175,500
2023/08/28 48 49 46 48 106,200
2023/08/25 49 50 48 48 94,600
2023/08/24 49 49 48 48 64,400
2023/08/23 49 49 48 48 93,300
2023/08/22 49 50 48 49 38,400
2023/08/21 50 50 48 49 66,700
2023/08/18 50 50 49 49 20,600
2023/08/17 49 50 48 49 169,500
2023/08/16 50 51 49 50 134,100
2023/08/15 51 51 50 50 86,900
2023/08/14 51 52 51 52 113,000
2023/08/10 51 52 50 52 59,800
2023/08/09 51 51 50 51 13,200
2023/08/08 51 51 49 50 25,800
2023/08/07 50 51 49 50 87,100
2023/08/04 52 58 48 50 655,700
2023/08/03 50 51 49 50 183,200
2023/08/02 50 51 49 49 115,100
2023/08/01 51 51 49 50 72,300
2023/07/31 52 53 49 51 275,300
2023/07/28 53 53 51 53 100,800
2023/07/27 53 54 52 54 64,600
2023/07/26 53 54 52 54 45,200
2023/07/25 54 55 53 54 139,000
2023/07/24 55 55 54 55 12,900
2023/07/21 54 55 54 54 32,800
2023/07/20 55 55 54 55 131,700
2023/07/19 55 55 54 55 12,900
2023/07/18 55 55 54 55 63,800
2023/07/14 54 55 54 55 22,900
2023/07/13 54 55 53 55 156,700
2023/07/12 55 56 54 55 110,100
2023/07/11 55 56 54 55 142,100
2023/07/10 55 56 53 54 280,300
2023/07/07 56 58 55 57 137,900
2023/07/06 57 58 55 56 236,800
2023/07/05 60 60 57 58 140,900
2023/07/04 60 61 58 60 168,800

このページの先頭へ