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 |
|---|---|---|---|---|---|
| 2025/09/03 | 166 | 166 | 163 | 163 | 40,200 |
| 2025/09/02 | 160 | 167 | 160 | 166 | 271,100 |
| 2025/09/01 | 159 | 161 | 158 | 160 | 42,200 |
| 2025/08/29 | 159 | 159 | 158 | 158 | 23,000 |
| 2025/08/28 | 156 | 159 | 156 | 159 | 25,200 |
| 2025/08/27 | 160 | 160 | 155 | 156 | 53,700 |
| 2025/08/26 | 161 | 161 | 158 | 160 | 44,600 |
| 2025/08/25 | 161 | 163 | 160 | 161 | 87,300 |
| 2025/08/22 | 160 | 161 | 158 | 159 | 35,600 |
| 2025/08/21 | 159 | 160 | 159 | 160 | 49,800 |
| 2025/08/20 | 158 | 159 | 157 | 159 | 28,700 |
| 2025/08/19 | 158 | 158 | 157 | 157 | 33,800 |
| 2025/08/18 | 156 | 158 | 156 | 158 | 24,000 |
| 2025/08/15 | 155 | 156 | 155 | 156 | 18,100 |
| 2025/08/14 | 153 | 155 | 152 | 155 | 128,400 |
| 2025/08/13 | 155 | 156 | 152 | 153 | 55,600 |
| 2025/08/12 | 158 | 158 | 155 | 155 | 77,700 |
| 2025/08/08 | 153 | 156 | 152 | 155 | 169,100 |
| 2025/08/07 | 152 | 153 | 151 | 152 | 18,200 |
| 2025/08/06 | 152 | 153 | 151 | 153 | 36,500 |
| 2025/08/05 | 152 | 153 | 152 | 153 | 9,100 |
| 2025/08/04 | 152 | 152 | 151 | 151 | 10,800 |
| 2025/08/01 | 150 | 153 | 150 | 153 | 41,400 |
| 2025/07/31 | 149 | 151 | 149 | 150 | 26,000 |
| 2025/07/30 | 149 | 150 | 148 | 150 | 24,600 |
| 2025/07/29 | 151 | 151 | 148 | 149 | 55,000 |
| 2025/07/28 | 152 | 152 | 150 | 152 | 36,500 |
| 2025/07/25 | 152 | 152 | 151 | 151 | 53,500 |
| 2025/07/24 | 149 | 151 | 149 | 151 | 23,600 |
| 2025/07/23 | 150 | 150 | 148 | 150 | 38,000 |
| 2025/07/22 | 150 | 150 | 149 | 149 | 35,500 |
| 2025/07/18 | 149 | 150 | 149 | 149 | 27,900 |
| 2025/07/17 | 148 | 149 | 146 | 148 | 39,000 |
| 2025/07/16 | 147 | 149 | 147 | 149 | 23,800 |
| 2025/07/15 | 151 | 151 | 146 | 147 | 119,300 |
| 2025/07/14 | 151 | 152 | 150 | 150 | 80,200 |
| 2025/07/11 | 150 | 151 | 150 | 150 | 53,400 |
| 2025/07/10 | 151 | 151 | 149 | 151 | 55,300 |
| 2025/07/09 | 149 | 151 | 148 | 150 | 82,300 |
| 2025/07/08 | 148 | 150 | 147 | 150 | 63,800 |
| 2025/07/07 | 145 | 147 | 145 | 147 | 36,700 |
| 2025/07/04 | 146 | 146 | 145 | 145 | 24,100 |
| 2025/07/03 | 147 | 147 | 146 | 147 | 11,700 |
| 2025/07/02 | 146 | 147 | 145 | 147 | 93,000 |
| 2025/07/01 | 146 | 147 | 145 | 146 | 43,700 |
| 2025/06/30 | 146 | 147 | 146 | 146 | 30,200 |
| 2025/06/27 | 146 | 146 | 144 | 145 | 22,800 |
| 2025/06/26 | 146 | 146 | 144 | 145 | 25,900 |
| 2025/06/25 | 147 | 147 | 145 | 146 | 23,700 |
| 2025/06/24 | 146 | 146 | 145 | 146 | 39,700 |
| 2025/06/23 | 146 | 147 | 143 | 145 | 91,900 |
| 2025/06/20 | 146 | 147 | 146 | 146 | 23,600 |
| 2025/06/19 | 146 | 148 | 146 | 147 | 43,100 |
| 2025/06/18 | 147 | 148 | 146 | 147 | 35,600 |
| 2025/06/17 | 147 | 147 | 145 | 146 | 23,100 |
| 2025/06/16 | 145 | 147 | 144 | 147 | 57,400 |
| 2025/06/13 | 147 | 147 | 144 | 144 | 90,500 |
| 2025/06/12 | 146 | 147 | 146 | 146 | 16,800 |
| 2025/06/11 | 146 | 147 | 145 | 145 | 25,100 |
| 2025/06/10 | 146 | 147 | 145 | 146 | 28,800 |
| 2025/06/09 | 145 | 146 | 143 | 146 | 24,000 |
| 2025/06/06 | 144 | 145 | 143 | 145 | 55,600 |
| 2025/06/05 | 145 | 146 | 144 | 145 | 37,800 |
| 2025/06/04 | 145 | 145 | 143 | 144 | 26,400 |
| 2025/06/03 | 146 | 146 | 144 | 144 | 13,300 |
| 2025/06/02 | 144 | 146 | 144 | 146 | 40,200 |
| 2025/05/30 | 144 | 145 | 143 | 144 | 30,200 |
| 2025/05/29 | 144 | 144 | 143 | 144 | 13,000 |
| 2025/05/28 | 145 | 146 | 142 | 143 | 110,500 |
| 2025/05/27 | 143 | 147 | 143 | 145 | 47,900 |
| 2025/05/26 | 143 | 144 | 142 | 144 | 32,400 |
| 2025/05/23 | 142 | 143 | 142 | 142 | 51,700 |
| 2025/05/22 | 143 | 143 | 142 | 143 | 67,900 |
| 2025/05/21 | 144 | 145 | 142 | 143 | 65,000 |
| 2025/05/20 | 146 | 147 | 144 | 144 | 57,900 |
| 2025/05/19 | 142 | 146 | 142 | 144 | 194,600 |
| 2025/05/16 | 142 | 144 | 139 | 144 | 259,000 |
| 2025/05/15 | 138 | 142 | 138 | 139 | 146,200 |
| 2025/05/14 | 143 | 143 | 135 | 137 | 487,500 |
| 2025/05/13 | 144 | 146 | 142 | 143 | 268,300 |
| 2025/05/12 | 147 | 149 | 144 | 145 | 394,100 |
| 2025/05/09 | 154 | 154 | 143 | 143 | 1,258,500 |
| 2025/05/08 | 154 | 157 | 152 | 153 | 793,400 |
| 2025/05/07 | 150 | 172 | 149 | 154 | 7,628,300 |
| 2025/05/02 | 150 | 161 | 148 | 150 | 2,358,100 |
| 2025/05/01 | 152 | 166 | 151 | 152 | 2,694,800 |
| 2025/04/30 | 150 | 152 | 150 | 151 | 25,500 |
| 2025/04/28 | 151 | 152 | 150 | 150 | 16,800 |
| 2025/04/25 | 151 | 152 | 150 | 152 | 53,800 |
| 2025/04/24 | 153 | 154 | 150 | 150 | 68,400 |
| 2025/04/23 | 154 | 155 | 153 | 153 | 22,700 |
| 2025/04/22 | 152 | 155 | 150 | 153 | 96,800 |
| 2025/04/21 | 154 | 160 | 148 | 151 | 610,500 |
| 2025/04/18 | 152 | 155 | 151 | 154 | 74,500 |
| 2025/04/17 | 153 | 156 | 148 | 151 | 349,600 |
| 2025/04/16 | 155 | 161 | 149 | 152 | 521,800 |
| 2025/04/15 | 147 | 163 | 147 | 153 | 811,400 |
| 2025/04/14 | 143 | 155 | 141 | 147 | 645,000 |
| 2025/04/11 | 135 | 143 | 135 | 143 | 171,300 |
| 2025/04/10 | 138 | 139 | 135 | 138 | 113,000 |
| 2025/04/09 | 126 | 137 | 126 | 133 | 219,000 |
| 2025/04/08 | 121 | 129 | 117 | 129 | 180,700 |
| 2025/04/07 | 117 | 124 | 111 | 116 | 281,400 |
| 2025/04/04 | 138 | 140 | 128 | 128 | 360,400 |
| 2025/04/03 | 139 | 150 | 133 | 140 | 691,700 |
| 2025/04/02 | 145 | 150 | 144 | 147 | 138,600 |
| 2025/04/01 | 146 | 147 | 143 | 146 | 219,500 |
| 2025/03/31 | 140 | 148 | 138 | 148 | 607,800 |
| 2025/03/28 | 142 | 154 | 136 | 139 | 2,457,300 |
| 2025/03/27 | 140 | 174 | 136 | 142 | 4,210,600 |
| 2025/03/26 | 139 | 177 | 138 | 140 | 2,450,700 |
| 2025/03/25 | 141 | 141 | 138 | 140 | 46,000 |
| 2025/03/24 | 141 | 147 | 136 | 140 | 255,700 |
| 2025/03/21 | 136 | 150 | 135 | 139 | 661,900 |
| 2025/03/19 | 137 | 141 | 134 | 136 | 125,600 |
| 2025/03/18 | 137 | 137 | 135 | 137 | 67,600 |
| 2025/03/17 | 134 | 142 | 132 | 135 | 296,800 |
| 2025/03/14 | 135 | 135 | 133 | 133 | 66,700 |
| 2025/03/13 | 136 | 136 | 134 | 134 | 75,400 |
| 2025/03/12 | 135 | 136 | 134 | 135 | 16,600 |
| 2025/03/11 | 135 | 135 | 132 | 135 | 70,900 |
| 2025/03/10 | 135 | 137 | 134 | 135 | 33,500 |
| 2025/03/07 | 134 | 135 | 133 | 134 | 41,700 |
| 2025/03/06 | 135 | 136 | 134 | 136 | 31,100 |
| 2025/03/05 | 134 | 135 | 133 | 135 | 48,800 |
| 2025/03/04 | 134 | 136 | 133 | 136 | 29,400 |
| 2025/03/03 | 134 | 135 | 132 | 135 | 23,800 |
| 2025/02/28 | 133 | 135 | 132 | 132 | 54,600 |
| 2025/02/27 | 133 | 135 | 133 | 134 | 27,700 |
| 2025/02/26 | 133 | 134 | 132 | 134 | 13,900 |
| 2025/02/25 | 132 | 134 | 131 | 132 | 79,600 |
| 2025/02/21 | 131 | 132 | 131 | 131 | 13,700 |
| 2025/02/20 | 132 | 133 | 131 | 132 | 29,300 |
| 2025/02/19 | 132 | 134 | 132 | 133 | 43,600 |
| 2025/02/18 | 132 | 133 | 131 | 132 | 61,400 |
| 2025/02/17 | 130 | 132 | 129 | 131 | 70,800 |
| 2025/02/14 | 131 | 132 | 126 | 129 | 156,600 |
| 2025/02/13 | 132 | 132 | 130 | 131 | 107,800 |
| 2025/02/12 | 133 | 134 | 130 | 132 | 107,800 |
| 2025/02/10 | 130 | 134 | 128 | 130 | 205,500 |
| 2025/02/07 | 127 | 129 | 126 | 129 | 170,700 |
| 2025/02/06 | 125 | 127 | 125 | 125 | 31,800 |
| 2025/02/05 | 125 | 127 | 125 | 125 | 83,500 |
| 2025/02/04 | 125 | 127 | 124 | 126 | 50,700 |
| 2025/02/03 | 125 | 127 | 125 | 126 | 23,800 |
| 2025/01/31 | 126 | 127 | 126 | 126 | 15,900 |
| 2025/01/30 | 126 | 127 | 126 | 126 | 48,700 |
| 2025/01/29 | 127 | 128 | 125 | 127 | 134,100 |
| 2025/01/28 | 126 | 128 | 126 | 126 | 55,200 |
| 2025/01/27 | 125 | 126 | 125 | 126 | 26,800 |
| 2025/01/24 | 126 | 126 | 124 | 124 | 66,800 |
| 2025/01/23 | 126 | 126 | 124 | 125 | 45,500 |
| 2025/01/22 | 127 | 127 | 123 | 125 | 112,700 |
| 2025/01/21 | 126 | 126 | 126 | 126 | 44,100 |
| 2025/01/20 | 127 | 127 | 126 | 126 | 50,500 |
| 2025/01/17 | 127 | 127 | 125 | 127 | 31,900 |
| 2025/01/16 | 126 | 127 | 126 | 127 | 47,800 |
| 2025/01/15 | 127 | 127 | 126 | 126 | 15,700 |
| 2025/01/14 | 128 | 128 | 126 | 127 | 96,500 |
| 2025/01/10 | 130 | 130 | 128 | 129 | 24,700 |
| 2025/01/09 | 129 | 131 | 128 | 130 | 56,300 |
| 2025/01/08 | 129 | 130 | 128 | 129 | 44,400 |
| 2025/01/07 | 129 | 130 | 128 | 129 | 29,800 |
| 2025/01/06 | 130 | 130 | 128 | 129 | 19,900 |
| 2024/12/30 | 128 | 130 | 127 | 130 | 30,700 |
| 2024/12/27 | 127 | 128 | 127 | 128 | 18,900 |
| 2024/12/26 | 126 | 128 | 126 | 126 | 59,500 |
| 2024/12/25 | 126 | 126 | 125 | 125 | 47,400 |
| 2024/12/24 | 125 | 126 | 124 | 124 | 47,400 |
| 2024/12/23 | 127 | 127 | 125 | 125 | 51,600 |
| 2024/12/20 | 126 | 126 | 125 | 126 | 16,700 |
| 2024/12/19 | 126 | 127 | 126 | 126 | 17,300 |
| 2024/12/18 | 127 | 127 | 126 | 127 | 22,200 |
| 2024/12/17 | 127 | 127 | 126 | 126 | 36,700 |
| 2024/12/16 | 128 | 128 | 126 | 126 | 47,700 |
| 2024/12/13 | 126 | 128 | 126 | 128 | 41,500 |
| 2024/12/12 | 126 | 127 | 125 | 126 | 14,200 |
| 2024/12/11 | 126 | 127 | 125 | 125 | 36,300 |
| 2024/12/10 | 126 | 128 | 126 | 127 | 30,100 |
| 2024/12/09 | 128 | 128 | 126 | 126 | 16,800 |
| 2024/12/06 | 126 | 129 | 126 | 128 | 31,300 |
| 2024/12/05 | 128 | 128 | 127 | 127 | 14,100 |
| 2024/12/04 | 129 | 129 | 127 | 127 | 39,300 |
| 2024/12/03 | 128 | 129 | 127 | 129 | 37,900 |
| 2024/12/02 | 130 | 130 | 127 | 127 | 51,000 |
| 2024/11/29 | 132 | 133 | 129 | 131 | 56,000 |
| 2024/11/28 | 128 | 132 | 128 | 131 | 86,400 |
| 2024/11/27 | 128 | 128 | 127 | 128 | 10,200 |
| 2024/11/26 | 128 | 128 | 126 | 127 | 42,400 |
| 2024/11/25 | 125 | 128 | 125 | 126 | 97,400 |
| 2024/11/22 | 125 | 125 | 124 | 125 | 32,100 |
| 2024/11/21 | 125 | 125 | 124 | 124 | 47,500 |
| 2024/11/20 | 124 | 125 | 123 | 124 | 25,100 |
| 2024/11/19 | 124 | 125 | 123 | 124 | 55,400 |
| 2024/11/18 | 125 | 125 | 124 | 125 | 37,400 |
| 2024/11/15 | 124 | 125 | 123 | 124 | 51,000 |
| 2024/11/14 | 124 | 125 | 123 | 124 | 34,300 |
| 2024/11/13 | 123 | 124 | 123 | 123 | 6,600 |
| 2024/11/12 | 123 | 125 | 123 | 125 | 28,900 |
| 2024/11/11 | 125 | 125 | 122 | 123 | 20,600 |