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 |
---|---|---|---|---|---|
2016/12/30 | 403 | 403 | 398 | 402 | 7,400 |
2016/12/29 | 402 | 404 | 393 | 403 | 5,800 |
2016/12/28 | 392 | 403 | 392 | 400 | 2,000 |
2016/12/27 | 393 | 395 | 390 | 394 | 11,300 |
2016/12/26 | 395 | 402 | 390 | 393 | 10,000 |
2016/12/22 | 398 | 398 | 391 | 397 | 5,600 |
2016/12/21 | 395 | 400 | 395 | 398 | 3,500 |
2016/12/20 | 391 | 398 | 391 | 397 | 4,500 |
2016/12/19 | 391 | 396 | 389 | 396 | 7,100 |
2016/12/16 | 399 | 400 | 393 | 398 | 5,200 |
2016/12/15 | 397 | 400 | 390 | 397 | 10,300 |
2016/12/14 | 418 | 418 | 386 | 391 | 22,200 |
2016/12/13 | 393 | 424 | 390 | 410 | 15,000 |
2016/12/12 | 397 | 397 | 375 | 393 | 14,200 |
2016/12/09 | 397 | 399 | 391 | 392 | 7,700 |
2016/12/08 | 396 | 403 | 396 | 397 | 5,100 |
2016/12/07 | 402 | 415 | 396 | 403 | 8,900 |
2016/12/06 | 431 | 431 | 409 | 410 | 6,200 |
2016/12/05 | 429 | 430 | 420 | 427 | 7,100 |
2016/12/02 | 389 | 430 | 388 | 425 | 28,500 |
2016/12/01 | 396 | 400 | 375 | 388 | 16,500 |
2016/11/30 | 388 | 394 | 387 | 394 | 400 |
2016/11/29 | 387 | 395 | 384 | 388 | 8,300 |
2016/11/28 | 377 | 381 | 375 | 379 | 4,900 |
2016/11/25 | 384 | 390 | 373 | 378 | 4,000 |
2016/11/24 | 385 | 389 | 374 | 380 | 9,700 |
2016/11/22 | 366 | 384 | 366 | 384 | 12,500 |
2016/11/21 | 375 | 376 | 362 | 369 | 11,200 |
2016/11/18 | 364 | 375 | 358 | 375 | 17,500 |
2016/11/17 | 364 | 370 | 362 | 364 | 13,600 |
2016/11/16 | 366 | 370 | 358 | 362 | 15,900 |
2016/11/15 | 379 | 380 | 365 | 366 | 17,100 |
2016/11/14 | 384 | 386 | 384 | 386 | 2,200 |
2016/11/11 | 385 | 385 | 369 | 383 | 25,800 |
2016/11/10 | 391 | 399 | 387 | 394 | 14,500 |
2016/11/09 | 400 | 405 | 363 | 383 | 19,300 |
2016/11/08 | 400 | 408 | 399 | 401 | 3,800 |
2016/11/07 | 400 | 403 | 395 | 400 | 9,600 |
2016/11/04 | 394 | 400 | 378 | 400 | 19,900 |
2016/11/02 | 400 | 401 | 388 | 394 | 8,100 |
2016/11/01 | 410 | 410 | 401 | 406 | 5,800 |
2016/10/31 | 407 | 418 | 407 | 413 | 3,000 |
2016/10/28 | 410 | 410 | 405 | 407 | 4,700 |
2016/10/27 | 404 | 410 | 402 | 410 | 8,300 |
2016/10/26 | 407 | 415 | 404 | 404 | 4,800 |
2016/10/25 | 404 | 407 | 403 | 403 | 2,800 |
2016/10/24 | 405 | 405 | 395 | 404 | 5,500 |
2016/10/21 | 398 | 406 | 396 | 398 | 22,100 |
2016/10/20 | 400 | 403 | 395 | 400 | 19,600 |
2016/10/19 | 392 | 403 | 389 | 401 | 18,900 |
2016/10/18 | 390 | 398 | 387 | 392 | 9,900 |
2016/10/17 | 400 | 400 | 386 | 392 | 10,500 |
2016/10/14 | 407 | 407 | 392 | 399 | 25,300 |
2016/10/13 | 420 | 420 | 407 | 407 | 12,000 |
2016/10/12 | 415 | 423 | 415 | 423 | 6,700 |
2016/10/11 | 420 | 422 | 414 | 416 | 7,900 |
2016/10/07 | 424 | 424 | 418 | 422 | 4,600 |
2016/10/06 | 426 | 426 | 419 | 425 | 4,500 |
2016/10/05 | 429 | 435 | 410 | 430 | 12,300 |
2016/10/04 | 433 | 433 | 421 | 421 | 7,500 |
2016/10/03 | 435 | 453 | 419 | 433 | 7,900 |
2016/09/30 | 440 | 440 | 420 | 430 | 4,400 |
2016/09/29 | 435 | 445 | 435 | 445 | 6,900 |
2016/09/28 | 431 | 439 | 420 | 427 | 3,800 |
2016/09/27 | 420 | 441 | 417 | 441 | 4,300 |
2016/09/26 | 433 | 433 | 421 | 428 | 5,100 |
2016/09/23 | 420 | 435 | 420 | 431 | 6,900 |
2016/09/21 | 414 | 427 | 403 | 426 | 17,200 |
2016/09/20 | 430 | 430 | 422 | 422 | 4,400 |
2016/09/16 | 436 | 439 | 430 | 430 | 2,800 |
2016/09/15 | 440 | 440 | 433 | 439 | 3,700 |
2016/09/14 | 445 | 451 | 436 | 440 | 6,800 |
2016/09/13 | 436 | 453 | 436 | 453 | 7,400 |
2016/09/12 | 453 | 453 | 437 | 441 | 12,900 |
2016/09/09 | 455 | 455 | 453 | 453 | 700 |
2016/09/08 | 460 | 460 | 449 | 458 | 2,900 |
2016/09/07 | 455 | 455 | 455 | 455 | 200 |
2016/09/06 | 456 | 461 | 430 | 453 | 12,900 |
2016/09/05 | 465 | 468 | 456 | 464 | 500 |
2016/09/02 | 451 | 460 | 446 | 459 | 5,200 |
2016/09/01 | 447 | 447 | 432 | 443 | 10,900 |
2016/08/31 | 450 | 460 | 450 | 455 | 4,100 |
2016/08/30 | 460 | 465 | 450 | 450 | 2,900 |
2016/08/29 | 470 | 470 | 457 | 465 | 3,100 |
2016/08/26 | 473 | 473 | 465 | 470 | 2,100 |
2016/08/25 | 475 | 475 | 465 | 472 | 3,400 |
2016/08/24 | 478 | 484 | 473 | 483 | 1,600 |
2016/08/23 | 482 | 482 | 466 | 473 | 2,200 |
2016/08/22 | 470 | 486 | 470 | 482 | 3,700 |
2016/08/19 | 457 | 469 | 457 | 463 | 2,000 |
2016/08/18 | 478 | 478 | 459 | 472 | 3,900 |
2016/08/17 | 473 | 481 | 472 | 478 | 1,900 |
2016/08/16 | 480 | 480 | 473 | 473 | 2,100 |
2016/08/15 | 479 | 485 | 473 | 485 | 1,200 |
2016/08/12 | 488 | 491 | 480 | 486 | 3,800 |
2016/08/10 | 488 | 492 | 479 | 488 | 3,500 |
2016/08/09 | 490 | 495 | 486 | 489 | 2,900 |
2016/08/08 | 476 | 498 | 476 | 498 | 3,700 |
2016/08/05 | 485 | 489 | 480 | 481 | 3,800 |
2016/08/04 | 483 | 484 | 470 | 484 | 3,400 |
2016/08/03 | 490 | 491 | 464 | 491 | 7,200 |
2016/08/02 | 486 | 500 | 485 | 500 | 7,300 |
2016/08/01 | 474 | 476 | 474 | 475 | 900 |
2016/07/29 | 474 | 474 | 462 | 474 | 4,300 |
2016/07/28 | 476 | 479 | 471 | 473 | 1,500 |
2016/07/27 | 487 | 487 | 476 | 476 | 2,800 |
2016/07/26 | 488 | 488 | 476 | 487 | 1,200 |
2016/07/25 | 485 | 490 | 466 | 488 | 4,200 |
2016/07/22 | 481 | 494 | 481 | 490 | 4,300 |
2016/07/21 | 467 | 480 | 449 | 480 | 22,500 |
2016/07/20 | 501 | 501 | 468 | 475 | 26,900 |
2016/07/19 | 513 | 513 | 504 | 506 | 9,500 |
2016/07/15 | 529 | 531 | 511 | 522 | 7,000 |
2016/07/14 | 529 | 536 | 528 | 530 | 2,900 |
2016/07/13 | 540 | 550 | 526 | 536 | 6,400 |
2016/07/12 | 541 | 559 | 541 | 546 | 3,300 |
2016/07/11 | 537 | 550 | 535 | 540 | 4,700 |
2016/07/08 | 535 | 535 | 525 | 535 | 3,900 |
2016/07/07 | 545 | 545 | 531 | 543 | 7,800 |
2016/07/06 | 548 | 555 | 542 | 555 | 5,800 |
2016/07/05 | 565 | 568 | 556 | 568 | 7,700 |
2016/07/04 | 570 | 575 | 555 | 568 | 3,300 |
2016/07/01 | 555 | 565 | 540 | 565 | 5,200 |
2016/06/30 | 541 | 562 | 532 | 550 | 9,800 |
2016/06/29 | 545 | 550 | 537 | 545 | 14,100 |
2016/06/28 | 524 | 545 | 524 | 544 | 2,700 |
2016/06/27 | 510 | 534 | 506 | 527 | 7,200 |
2016/06/24 | 579 | 589 | 470 | 524 | 27,800 |
2016/06/23 | 573 | 577 | 556 | 570 | 7,700 |
2016/06/22 | 605 | 605 | 574 | 577 | 11,100 |
2016/06/21 | 584 | 609 | 584 | 606 | 13,500 |
2016/06/20 | 562 | 583 | 562 | 582 | 8,900 |
2016/06/17 | 569 | 569 | 540 | 564 | 18,600 |
2016/06/16 | 536 | 560 | 520 | 560 | 12,500 |
2016/06/15 | 560 | 560 | 517 | 535 | 30,900 |
2016/06/14 | 602 | 603 | 517 | 559 | 64,500 |
2016/06/13 | 620 | 634 | 612 | 617 | 20,700 |
2016/06/10 | 620 | 627 | 605 | 620 | 9,600 |
2016/06/09 | 620 | 624 | 615 | 624 | 38,900 |
2016/06/08 | 610 | 620 | 599 | 618 | 15,400 |
2016/06/07 | 619 | 628 | 601 | 621 | 19,300 |
2016/06/06 | 603 | 617 | 600 | 617 | 9,000 |
2016/06/03 | 600 | 615 | 591 | 604 | 7,900 |
2016/06/02 | 600 | 625 | 594 | 607 | 27,400 |
2016/06/01 | 586 | 629 | 585 | 594 | 57,400 |
2016/05/31 | 555 | 604 | 550 | 595 | 42,300 |
2016/05/30 | 539 | 545 | 525 | 542 | 9,100 |
2016/05/27 | 525 | 541 | 521 | 535 | 16,800 |
2016/05/26 | 556 | 556 | 522 | 532 | 34,500 |
2016/05/25 | 600 | 611 | 555 | 575 | 95,700 |
2016/05/24 | 571 | 611 | 544 | 611 | 164,300 |
2016/05/23 | 499 | 519 | 499 | 511 | 5,800 |
2016/05/20 | 504 | 524 | 490 | 498 | 17,900 |
2016/05/19 | 496 | 505 | 490 | 497 | 7,100 |
2016/05/18 | 508 | 524 | 493 | 505 | 8,900 |
2016/05/17 | 498 | 509 | 498 | 508 | 3,200 |
2016/05/16 | 511 | 531 | 496 | 510 | 14,600 |
2016/05/13 | 533 | 533 | 493 | 511 | 17,800 |
2016/05/12 | 514 | 525 | 500 | 515 | 18,700 |
2016/05/11 | 501 | 513 | 492 | 513 | 7,500 |
2016/05/10 | 513 | 513 | 491 | 500 | 7,500 |
2016/05/09 | 502 | 509 | 489 | 503 | 12,000 |
2016/05/06 | 482 | 505 | 482 | 486 | 22,000 |
2016/05/02 | 518 | 540 | 481 | 481 | 48,400 |
2016/04/28 | 479 | 538 | 458 | 538 | 19,300 |
2016/04/27 | 465 | 468 | 443 | 458 | 6,500 |
2016/04/26 | 466 | 494 | 445 | 458 | 45,600 |
2016/04/25 | 438 | 460 | 438 | 460 | 15,600 |
2016/04/22 | 440 | 440 | 429 | 436 | 4,000 |
2016/04/21 | 423 | 438 | 423 | 436 | 12,300 |
2016/04/20 | 425 | 430 | 416 | 425 | 9,700 |
2016/04/19 | 413 | 421 | 411 | 421 | 4,700 |
2016/04/18 | 410 | 423 | 405 | 421 | 7,000 |
2016/04/15 | 419 | 427 | 419 | 420 | 5,900 |
2016/04/14 | 429 | 431 | 415 | 427 | 13,600 |
2016/04/13 | 420 | 422 | 410 | 422 | 8,200 |
2016/04/12 | 424 | 424 | 409 | 415 | 9,100 |
2016/04/11 | 407 | 420 | 407 | 420 | 10,900 |
2016/04/08 | 412 | 418 | 405 | 407 | 13,000 |
2016/04/07 | 410 | 424 | 410 | 419 | 3,900 |
2016/04/06 | 420 | 420 | 405 | 417 | 10,100 |
2016/04/05 | 441 | 448 | 417 | 428 | 32,400 |
2016/04/04 | 452 | 456 | 431 | 448 | 22,600 |
2016/04/01 | 480 | 490 | 450 | 456 | 31,600 |
2016/03/31 | 458 | 484 | 450 | 480 | 21,400 |
2016/03/30 | 450 | 460 | 445 | 456 | 9,300 |
2016/03/29 | 458 | 458 | 447 | 450 | 13,500 |
2016/03/28 | 465 | 465 | 448 | 450 | 10,400 |
2016/03/25 | 466 | 466 | 448 | 460 | 7,000 |
2016/03/24 | 465 | 470 | 462 | 466 | 11,700 |
2016/03/23 | 462 | 462 | 452 | 462 | 12,800 |
2016/03/22 | 468 | 474 | 450 | 462 | 22,800 |
2016/03/18 | 469 | 470 | 440 | 460 | 25,000 |
2016/03/17 | 463 | 474 | 447 | 468 | 30,300 |
2016/03/16 | 453 | 475 | 441 | 460 | 18,300 |
2016/03/15 | 447 | 456 | 442 | 448 | 17,400 |
2016/03/14 | 444 | 447 | 432 | 447 | 11,400 |
2016/03/11 | 447 | 447 | 436 | 442 | 10,800 |
2016/03/10 | 435 | 444 | 434 | 444 | 3,300 |
2016/03/09 | 435 | 444 | 430 | 438 | 5,500 |
2016/03/08 | 436 | 442 | 430 | 440 | 4,300 |
2016/03/07 | 452 | 460 | 440 | 441 | 14,400 |
2016/03/04 | 427 | 459 | 427 | 448 | 29,800 |
2016/03/03 | 429 | 436 | 421 | 430 | 7,900 |
2016/03/02 | 437 | 437 | 425 | 433 | 17,600 |
2016/03/01 | 418 | 429 | 410 | 429 | 5,600 |
2016/02/29 | 425 | 429 | 420 | 420 | 8,800 |
2016/02/26 | 442 | 443 | 426 | 433 | 19,900 |
2016/02/25 | 448 | 454 | 430 | 443 | 25,300 |
2016/02/24 | 424 | 453 | 416 | 440 | 36,000 |
2016/02/23 | 445 | 445 | 415 | 419 | 17,900 |
2016/02/22 | 397 | 455 | 395 | 440 | 44,400 |
2016/02/19 | 408 | 408 | 394 | 397 | 4,700 |
2016/02/18 | 420 | 426 | 405 | 409 | 15,400 |
2016/02/17 | 393 | 435 | 392 | 429 | 34,500 |
2016/02/16 | 381 | 408 | 375 | 390 | 12,100 |
2016/02/15 | 400 | 400 | 371 | 388 | 52,000 |
2016/02/12 | 399 | 405 | 390 | 390 | 59,200 |
2016/02/10 | 420 | 435 | 401 | 411 | 28,400 |
2016/02/09 | 419 | 425 | 413 | 425 | 38,200 |
2016/02/08 | 412 | 448 | 412 | 426 | 29,700 |
2016/02/05 | 416 | 420 | 413 | 420 | 34,300 |
2016/02/04 | 421 | 428 | 416 | 419 | 12,700 |
2016/02/03 | 421 | 429 | 415 | 420 | 21,800 |
2016/02/02 | 429 | 435 | 418 | 425 | 35,100 |
2016/02/01 | 447 | 477 | 416 | 433 | 97,900 |
2016/01/29 | 455 | 470 | 435 | 442 | 75,600 |
2016/01/28 | 435 | 455 | 430 | 454 | 54,600 |
2016/01/27 | 430 | 440 | 422 | 430 | 27,400 |
2016/01/26 | 417 | 462 | 417 | 419 | 92,400 |
2016/01/25 | 421 | 438 | 417 | 424 | 36,200 |
2016/01/22 | 434 | 436 | 419 | 420 | 36,500 |
2016/01/21 | 435 | 470 | 415 | 432 | 90,400 |
2016/01/20 | 442 | 510 | 431 | 431 | 57,900 |
2016/01/19 | 465 | 471 | 437 | 439 | 53,700 |
2016/01/18 | 453 | 463 | 424 | 445 | 76,400 |
2016/01/15 | 523 | 524 | 485 | 485 | 160,300 |
2016/01/14 | 534 | 536 | 481 | 511 | 286,900 |
2016/01/13 | 673 | 673 | 569 | 574 | 514,900 |
2016/01/12 | 660 | 670 | 620 | 669 | 775,100 |
2016/01/08 | 598 | 625 | 525 | 570 | 368,000 |
2016/01/07 | 720 | 730 | 562 | 624 | 833,700 |
2016/01/06 | 635 | 635 | 635 | 635 | 11,500 |
2016/01/05 | 535 | 535 | 535 | 535 | 28,300 |
2016/01/04 | 455 | 455 | 455 | 455 | 16,100 |