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 |
---|---|---|---|---|---|
2013/12/30 | 568 | 592 | 568 | 582 | 9,000 |
2013/12/27 | 565 | 576 | 562 | 572 | 5,800 |
2013/12/26 | 558 | 570 | 554 | 562 | 7,300 |
2013/12/25 | 561 | 569 | 544 | 548 | 41,900 |
2013/12/24 | 566 | 572 | 557 | 565 | 5,700 |
2013/12/20 | 573 | 590 | 571 | 573 | 18,400 |
2013/12/19 | 563 | 573 | 542 | 573 | 11,000 |
2013/12/18 | 583 | 587 | 562 | 565 | 4,400 |
2013/12/17 | 541 | 594 | 540 | 590 | 14,000 |
2013/12/16 | 552 | 552 | 533 | 540 | 9,500 |
2013/12/13 | 562 | 562 | 555 | 557 | 3,000 |
2013/12/12 | 551 | 569 | 547 | 565 | 4,700 |
2013/12/11 | 580 | 582 | 545 | 571 | 33,200 |
2013/12/10 | 576 | 580 | 571 | 580 | 8,500 |
2013/12/09 | 578 | 582 | 567 | 580 | 9,900 |
2013/12/06 | 575 | 579 | 562 | 573 | 5,000 |
2013/12/05 | 570 | 577 | 567 | 567 | 2,600 |
2013/12/04 | 571 | 576 | 555 | 570 | 12,200 |
2013/12/03 | 569 | 572 | 560 | 570 | 13,800 |
2013/12/02 | 540 | 571 | 538 | 569 | 9,900 |
2013/11/29 | 537 | 544 | 537 | 538 | 4,200 |
2013/11/28 | 538 | 547 | 538 | 547 | 2,800 |
2013/11/27 | 540 | 540 | 538 | 538 | 3,200 |
2013/11/26 | 548 | 551 | 538 | 538 | 5,600 |
2013/11/25 | 541 | 549 | 532 | 548 | 14,100 |
2013/11/22 | 545 | 550 | 540 | 545 | 5,800 |
2013/11/21 | 550 | 555 | 548 | 555 | 3,000 |
2013/11/20 | 547 | 557 | 540 | 550 | 6,600 |
2013/11/19 | 550 | 553 | 542 | 553 | 2,300 |
2013/11/18 | 530 | 563 | 530 | 560 | 18,100 |
2013/11/15 | 530 | 530 | 523 | 530 | 5,300 |
2013/11/14 | 521 | 534 | 520 | 532 | 17,700 |
2013/11/13 | 530 | 545 | 520 | 541 | 8,400 |
2013/11/12 | 524 | 545 | 524 | 536 | 12,900 |
2013/11/11 | 578 | 580 | 496 | 496 | 30,500 |
2013/11/08 | 580 | 580 | 560 | 578 | 6,400 |
2013/11/07 | 580 | 588 | 572 | 575 | 5,000 |
2013/11/06 | 585 | 585 | 571 | 571 | 2,400 |
2013/11/05 | 563 | 589 | 561 | 587 | 1,700 |
2013/11/01 | 587 | 587 | 560 | 573 | 12,200 |
2013/10/31 | 569 | 585 | 557 | 585 | 10,500 |
2013/10/30 | 604 | 604 | 535 | 579 | 25,100 |
2013/10/29 | 595 | 603 | 593 | 603 | 5,500 |
2013/10/28 | 597 | 605 | 590 | 595 | 8,300 |
2013/10/25 | 603 | 605 | 594 | 604 | 1,500 |
2013/10/24 | 591 | 606 | 591 | 603 | 8,200 |
2013/10/23 | 592 | 609 | 586 | 598 | 16,500 |
2013/10/22 | 609 | 609 | 601 | 602 | 2,700 |
2013/10/21 | 610 | 615 | 590 | 610 | 14,200 |
2013/10/18 | 612 | 620 | 609 | 611 | 11,800 |
2013/10/17 | 602 | 612 | 600 | 612 | 16,000 |
2013/10/16 | 590 | 604 | 590 | 595 | 10,000 |
2013/10/15 | 600 | 600 | 586 | 586 | 6,200 |
2013/10/11 | 599 | 602 | 570 | 601 | 18,300 |
2013/10/10 | 569 | 605 | 566 | 594 | 22,300 |
2013/10/09 | 570 | 570 | 550 | 569 | 7,400 |
2013/10/08 | 540 | 578 | 540 | 550 | 10,100 |
2013/10/07 | 548 | 550 | 538 | 550 | 10,100 |
2013/10/04 | 545 | 554 | 543 | 554 | 2,500 |
2013/10/03 | 547 | 556 | 542 | 544 | 10,000 |
2013/10/02 | 560 | 565 | 542 | 546 | 13,900 |
2013/10/01 | 560 | 566 | 556 | 556 | 7,100 |
2013/09/30 | 564 | 566 | 557 | 566 | 6,700 |
2013/09/27 | 554 | 568 | 554 | 554 | 8,400 |
2013/09/26 | 555 | 559 | 552 | 552 | 3,700 |
2013/09/25 | 558 | 560 | 549 | 552 | 10,300 |
2013/09/24 | 569 | 569 | 556 | 562 | 5,000 |
2013/09/20 | 568 | 570 | 556 | 559 | 11,800 |
2013/09/19 | 589 | 589 | 553 | 578 | 20,100 |
2013/09/18 | 580 | 586 | 575 | 583 | 19,700 |
2013/09/17 | 566 | 574 | 555 | 570 | 21,700 |
2013/09/13 | 540 | 546 | 535 | 546 | 11,000 |
2013/09/12 | 540 | 550 | 516 | 541 | 28,900 |
2013/09/11 | 543 | 545 | 530 | 539 | 26,200 |
2013/09/10 | 520 | 531 | 510 | 523 | 15,300 |
2013/09/09 | 519 | 527 | 508 | 515 | 22,700 |
2013/09/06 | 513 | 513 | 502 | 509 | 4,900 |
2013/09/05 | 506 | 514 | 500 | 514 | 7,100 |
2013/09/04 | 509 | 516 | 505 | 511 | 4,000 |
2013/09/03 | 512 | 518 | 504 | 510 | 4,400 |
2013/09/02 | 494 | 522 | 494 | 507 | 7,300 |
2013/08/30 | 491 | 509 | 491 | 501 | 7,400 |
2013/08/29 | 486 | 504 | 486 | 499 | 11,800 |
2013/08/28 | 496 | 504 | 485 | 488 | 15,200 |
2013/08/27 | 490 | 502 | 483 | 498 | 13,000 |
2013/08/26 | 498 | 499 | 487 | 495 | 4,700 |
2013/08/23 | 496 | 507 | 480 | 498 | 14,500 |
2013/08/22 | 502 | 505 | 491 | 494 | 14,700 |
2013/08/21 | 505 | 524 | 499 | 510 | 15,100 |
2013/08/20 | 513 | 515 | 498 | 507 | 17,800 |
2013/08/19 | 546 | 546 | 503 | 515 | 38,300 |
2013/08/16 | 600 | 660 | 517 | 537 | 127,300 |
2013/08/15 | 603 | 613 | 603 | 613 | 69,500 |
2013/08/14 | 511 | 516 | 485 | 513 | 27,300 |
2013/08/13 | 461 | 507 | 450 | 505 | 48,500 |
2013/08/12 | 451 | 453 | 434 | 453 | 18,100 |
2013/08/09 | 464 | 464 | 442 | 447 | 11,700 |
2013/08/08 | 445 | 466 | 445 | 463 | 17,100 |
2013/08/07 | 438 | 448 | 431 | 445 | 9,800 |
2013/08/06 | 420 | 439 | 420 | 438 | 7,000 |
2013/08/05 | 417 | 422 | 414 | 419 | 4,300 |
2013/08/02 | 411 | 422 | 411 | 422 | 9,200 |
2013/08/01 | 424 | 424 | 410 | 414 | 5,400 |
2013/07/31 | 415 | 425 | 415 | 424 | 5,000 |
2013/07/30 | 414 | 425 | 410 | 420 | 9,300 |
2013/07/29 | 433 | 434 | 417 | 428 | 13,900 |
2013/07/26 | 445 | 445 | 432 | 432 | 13,300 |
2013/07/25 | 439 | 449 | 435 | 445 | 12,400 |
2013/07/24 | 461 | 464 | 436 | 436 | 16,900 |
2013/07/23 | 455 | 458 | 429 | 453 | 35,800 |
2013/07/22 | 420 | 455 | 420 | 447 | 26,900 |
2013/07/19 | 420 | 424 | 415 | 424 | 14,600 |
2013/07/18 | 412 | 430 | 412 | 423 | 15,800 |
2013/07/17 | 412 | 415 | 408 | 414 | 12,700 |
2013/07/16 | 409 | 417 | 408 | 416 | 10,300 |
2013/07/12 | 416 | 421 | 400 | 415 | 22,200 |
2013/07/11 | 416 | 416 | 406 | 416 | 6,400 |
2013/07/10 | 422 | 422 | 408 | 416 | 15,300 |
2013/07/09 | 425 | 425 | 410 | 419 | 18,600 |
2013/07/08 | 427 | 428 | 418 | 420 | 13,400 |
2013/07/05 | 428 | 435 | 425 | 432 | 13,500 |
2013/07/04 | 428 | 430 | 418 | 429 | 14,800 |
2013/07/03 | 430 | 433 | 415 | 433 | 26,800 |
2013/07/02 | 391 | 443 | 385 | 431 | 46,000 |
2013/07/01 | 380 | 384 | 362 | 384 | 19,600 |
2013/06/28 | 382 | 390 | 365 | 377 | 38,700 |
2013/06/27 | 380 | 388 | 355 | 388 | 16,000 |
2013/06/26 | 399 | 405 | 360 | 381 | 34,500 |
2013/06/25 | 410 | 410 | 398 | 398 | 19,500 |
2013/06/24 | 425 | 425 | 398 | 410 | 39,000 |
2013/06/21 | 403 | 430 | 403 | 426 | 43,300 |
2013/06/20 | 421 | 425 | 410 | 417 | 52,200 |
2013/06/19 | 487 | 489 | 421 | 435 | 130,500 |
2013/06/18 | 432 | 435 | 415 | 423 | 201,200 |
2013/06/17 | 555 | 566 | 515 | 515 | 66,800 |
2013/06/14 | 582 | 627 | 562 | 616 | 60,300 |
2013/06/13 | 588 | 605 | 577 | 602 | 15,600 |
2013/06/12 | 589 | 618 | 589 | 618 | 21,700 |
2013/06/11 | 617 | 617 | 602 | 617 | 21,100 |
2013/06/10 | 598 | 617 | 560 | 617 | 33,000 |
2013/06/07 | 700 | 700 | 550 | 578 | 83,700 |
2013/06/06 | 696 | 700 | 656 | 700 | 17,800 |
2013/06/05 | 722 | 726 | 701 | 726 | 9,300 |
2013/06/04 | 718 | 724 | 692 | 715 | 18,200 |
2013/06/03 | 700 | 720 | 700 | 720 | 10,300 |
2013/05/31 | 700 | 715 | 685 | 715 | 16,100 |
2013/05/30 | 681 | 704 | 674 | 700 | 8,800 |
2013/05/29 | 679 | 700 | 679 | 700 | 9,200 |
2013/05/28 | 658 | 678 | 658 | 678 | 5,400 |
2013/05/27 | 680 | 680 | 656 | 668 | 24,100 |
2013/05/24 | 668 | 702 | 664 | 688 | 32,700 |
2013/05/23 | 712 | 719 | 665 | 667 | 56,600 |
2013/05/22 | 718 | 723 | 710 | 717 | 22,200 |
2013/05/21 | 713 | 729 | 710 | 723 | 24,200 |
2013/05/20 | 735 | 745 | 712 | 722 | 35,400 |
2013/05/17 | 708 | 744 | 690 | 734 | 24,400 |
2013/05/16 | 734 | 755 | 650 | 710 | 218,200 |
2013/05/15 | 734 | 734 | 734 | 734 | 6,400 |
2013/05/14 | 811 | 884 | 802 | 884 | 69,700 |
2013/05/13 | 819 | 820 | 780 | 816 | 41,400 |
2013/05/10 | 849 | 850 | 771 | 819 | 106,500 |
2013/05/09 | 750 | 760 | 740 | 759 | 25,300 |
2013/05/08 | 743 | 754 | 732 | 744 | 29,900 |
2013/05/07 | 738 | 745 | 735 | 743 | 32,700 |
2013/05/02 | 723 | 742 | 721 | 742 | 13,300 |
2013/05/01 | 720 | 740 | 718 | 737 | 25,100 |
2013/04/30 | 727 | 729 | 719 | 725 | 31,300 |
2013/04/26 | 780 | 780 | 738 | 738 | 30,200 |
2013/04/25 | 759 | 780 | 759 | 765 | 39,600 |
2013/04/24 | 733 | 770 | 731 | 758 | 60,900 |
2013/04/23 | 733 | 742 | 721 | 736 | 25,100 |
2013/04/22 | 720 | 727 | 713 | 718 | 19,600 |
2013/04/19 | 713 | 717 | 708 | 713 | 12,000 |
2013/04/18 | 713 | 713 | 708 | 709 | 33,300 |
2013/04/17 | 718 | 719 | 709 | 713 | 19,400 |
2013/04/16 | 715 | 721 | 706 | 713 | 23,300 |
2013/04/15 | 711 | 721 | 706 | 721 | 30,800 |
2013/04/12 | 703 | 708 | 697 | 707 | 36,400 |
2013/04/11 | 706 | 710 | 702 | 703 | 31,200 |
2013/04/10 | 702 | 706 | 699 | 704 | 29,400 |
2013/04/09 | 705 | 710 | 700 | 702 | 55,100 |
2013/04/08 | 713 | 716 | 704 | 704 | 40,600 |
2013/04/05 | 720 | 723 | 708 | 714 | 34,800 |
2013/04/04 | 712 | 736 | 706 | 731 | 36,400 |
2013/04/03 | 710 | 724 | 710 | 716 | 34,100 |
2013/04/02 | 703 | 725 | 700 | 718 | 46,800 |
2013/04/01 | 762 | 762 | 719 | 748 | 42,200 |
2013/03/29 | 761 | 771 | 738 | 763 | 30,000 |
2013/03/28 | 775 | 775 | 755 | 763 | 27,600 |
2013/03/27 | 783 | 783 | 760 | 775 | 46,400 |
2013/03/26 | 771 | 794 | 760 | 768 | 64,100 |
2013/03/25 | 756 | 771 | 742 | 760 | 56,200 |
2013/03/22 | 741 | 745 | 736 | 741 | 27,300 |
2013/03/21 | 739 | 740 | 728 | 736 | 18,400 |
2013/03/19 | 747 | 747 | 725 | 733 | 14,100 |
2013/03/18 | 737 | 750 | 736 | 740 | 19,300 |
2013/03/15 | 734 | 736 | 723 | 735 | 15,200 |
2013/03/14 | 722 | 730 | 718 | 727 | 12,800 |
2013/03/13 | 719 | 725 | 712 | 721 | 12,400 |
2013/03/12 | 719 | 732 | 717 | 719 | 13,000 |
2013/03/11 | 722 | 750 | 718 | 722 | 33,800 |
2013/03/08 | 713 | 726 | 702 | 714 | 34,400 |
2013/03/07 | 715 | 724 | 711 | 718 | 25,000 |
2013/03/06 | 720 | 727 | 711 | 723 | 47,000 |
2013/03/05 | 729 | 740 | 721 | 722 | 38,300 |
2013/03/04 | 747 | 749 | 730 | 744 | 32,500 |
2013/03/01 | 759 | 773 | 745 | 760 | 19,800 |
2013/02/28 | 880 | 880 | 764 | 774 | 76,700 |
2013/02/27 | 775 | 832 | 774 | 832 | 50,300 |
2013/02/26 | 724 | 768 | 722 | 766 | 31,500 |
2013/02/25 | 740 | 740 | 715 | 732 | 16,800 |
2013/02/22 | 721 | 736 | 715 | 725 | 21,900 |
2013/02/21 | 735 | 739 | 712 | 736 | 35,100 |
2013/02/20 | 741 | 749 | 736 | 748 | 27,800 |
2013/02/19 | 745 | 754 | 740 | 744 | 32,600 |
2013/02/18 | 763 | 780 | 745 | 750 | 21,900 |
2013/02/15 | 775 | 797 | 740 | 763 | 63,400 |
2013/02/14 | 785 | 817 | 777 | 817 | 23,900 |
2013/02/13 | 787 | 787 | 750 | 782 | 29,500 |
2013/02/12 | 827 | 827 | 793 | 802 | 20,700 |
2013/02/08 | 822 | 824 | 809 | 823 | 15,500 |
2013/02/07 | 809 | 817 | 800 | 810 | 15,900 |
2013/02/06 | 806 | 813 | 789 | 810 | 27,700 |
2013/02/05 | 818 | 824 | 812 | 813 | 20,200 |
2013/02/04 | 817 | 830 | 815 | 829 | 21,400 |
2013/02/01 | 825 | 832 | 820 | 831 | 9,500 |
2013/01/31 | 827 | 827 | 811 | 825 | 25,300 |
2013/01/30 | 840 | 840 | 820 | 825 | 23,400 |
2013/01/29 | 830 | 840 | 826 | 840 | 21,800 |
2013/01/28 | 804 | 848 | 804 | 847 | 35,700 |
2013/01/25 | 821 | 829 | 811 | 819 | 19,500 |
2013/01/24 | 822 | 834 | 812 | 830 | 25,900 |
2013/01/23 | 858 | 858 | 819 | 836 | 23,700 |
2013/01/22 | 866 | 870 | 843 | 849 | 27,900 |
2013/01/21 | 849 | 880 | 849 | 873 | 22,600 |
2013/01/18 | 868 | 880 | 850 | 879 | 25,300 |
2013/01/17 | 884 | 885 | 860 | 873 | 17,600 |
2013/01/16 | 858 | 888 | 850 | 885 | 26,800 |
2013/01/15 | 866 | 866 | 839 | 843 | 36,300 |
2013/01/11 | 892 | 920 | 840 | 881 | 51,000 |
2013/01/10 | 858 | 960 | 830 | 889 | 136,000 |
2013/01/09 | 799 | 813 | 782 | 813 | 45,000 |
2013/01/08 | 798 | 800 | 785 | 800 | 24,600 |
2013/01/07 | 798 | 801 | 790 | 799 | 25,100 |
2013/01/04 | 815 | 815 | 795 | 804 | 37,800 |