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 |
|---|---|---|---|---|---|
| 2024/07/26 | 154 | 155 | 154 | 155 | 45,800 |
| 2024/07/25 | 157 | 157 | 155 | 155 | 64,200 |
| 2024/07/24 | 156 | 157 | 156 | 156 | 6,900 |
| 2024/07/23 | 157 | 157 | 156 | 156 | 4,000 |
| 2024/07/22 | 157 | 158 | 156 | 156 | 33,000 |
| 2024/07/19 | 158 | 158 | 157 | 157 | 11,400 |
| 2024/07/18 | 157 | 158 | 157 | 158 | 39,100 |
| 2024/07/17 | 157 | 157 | 156 | 157 | 2,200 |
| 2024/07/16 | 157 | 157 | 156 | 156 | 7,500 |
| 2024/07/12 | 156 | 157 | 156 | 156 | 18,800 |
| 2024/07/11 | 156 | 157 | 156 | 157 | 800 |
| 2024/07/10 | 157 | 157 | 156 | 156 | 9,700 |
| 2024/07/09 | 156 | 158 | 156 | 158 | 37,200 |
| 2024/07/08 | 156 | 157 | 156 | 157 | 3,100 |
| 2024/07/05 | 157 | 158 | 156 | 157 | 10,300 |
| 2024/07/04 | 157 | 157 | 156 | 157 | 25,600 |
| 2024/07/03 | 156 | 157 | 156 | 156 | 15,700 |
| 2024/07/02 | 157 | 157 | 156 | 156 | 16,900 |
| 2024/07/01 | 157 | 157 | 156 | 157 | 27,300 |
| 2024/06/28 | 157 | 158 | 155 | 156 | 55,000 |
| 2024/06/27 | 157 | 157 | 156 | 157 | 16,600 |
| 2024/06/26 | 154 | 157 | 154 | 157 | 40,900 |
| 2024/06/25 | 154 | 155 | 153 | 154 | 31,900 |
| 2024/06/24 | 153 | 154 | 153 | 154 | 29,200 |
| 2024/06/21 | 153 | 154 | 153 | 153 | 21,300 |
| 2024/06/20 | 154 | 154 | 153 | 153 | 3,000 |
| 2024/06/19 | 153 | 154 | 152 | 153 | 20,700 |
| 2024/06/18 | 153 | 154 | 152 | 153 | 30,600 |
| 2024/06/17 | 153 | 158 | 153 | 153 | 79,300 |
| 2024/06/14 | 153 | 154 | 153 | 153 | 11,000 |
| 2024/06/13 | 154 | 155 | 153 | 153 | 8,300 |
| 2024/06/12 | 152 | 155 | 152 | 154 | 21,800 |
| 2024/06/11 | 152 | 154 | 152 | 152 | 15,900 |
| 2024/06/10 | 153 | 153 | 152 | 152 | 14,900 |
| 2024/06/07 | 154 | 154 | 152 | 152 | 30,100 |
| 2024/06/06 | 153 | 154 | 153 | 153 | 5,000 |
| 2024/06/05 | 153 | 154 | 153 | 153 | 52,000 |
| 2024/06/04 | 152 | 153 | 152 | 153 | 46,700 |
| 2024/06/03 | 154 | 154 | 152 | 152 | 79,600 |
| 2024/05/31 | 152 | 154 | 152 | 153 | 13,900 |
| 2024/05/30 | 154 | 154 | 152 | 152 | 78,300 |
| 2024/05/29 | 155 | 156 | 154 | 154 | 12,800 |
| 2024/05/28 | 156 | 156 | 154 | 155 | 22,200 |
| 2024/05/27 | 156 | 157 | 155 | 155 | 27,900 |
| 2024/05/24 | 155 | 155 | 154 | 154 | 31,500 |
| 2024/05/23 | 154 | 155 | 154 | 154 | 23,000 |
| 2024/05/22 | 155 | 156 | 154 | 156 | 13,300 |
| 2024/05/21 | 155 | 156 | 154 | 154 | 41,900 |
| 2024/05/20 | 156 | 156 | 154 | 155 | 46,500 |
| 2024/05/17 | 156 | 157 | 155 | 155 | 70,800 |
| 2024/05/16 | 157 | 157 | 155 | 156 | 40,900 |
| 2024/05/15 | 156 | 158 | 156 | 157 | 9,700 |
| 2024/05/14 | 158 | 158 | 156 | 156 | 24,400 |
| 2024/05/13 | 158 | 158 | 156 | 157 | 68,200 |
| 2024/05/10 | 158 | 161 | 158 | 161 | 65,400 |
| 2024/05/09 | 158 | 158 | 157 | 157 | 16,000 |
| 2024/05/08 | 157 | 159 | 157 | 157 | 20,700 |
| 2024/05/07 | 156 | 159 | 156 | 159 | 43,900 |
| 2024/05/02 | 156 | 159 | 156 | 157 | 120,800 |
| 2024/05/01 | 157 | 157 | 156 | 156 | 9,800 |
| 2024/04/30 | 156 | 157 | 155 | 157 | 13,300 |
| 2024/04/26 | 156 | 156 | 155 | 156 | 4,600 |
| 2024/04/25 | 156 | 158 | 155 | 156 | 53,000 |
| 2024/04/24 | 156 | 156 | 155 | 155 | 3,900 |
| 2024/04/23 | 155 | 156 | 154 | 154 | 40,400 |
| 2024/04/22 | 153 | 154 | 153 | 153 | 20,000 |
| 2024/04/19 | 156 | 156 | 152 | 153 | 90,300 |
| 2024/04/18 | 157 | 157 | 155 | 156 | 11,700 |
| 2024/04/17 | 157 | 157 | 155 | 155 | 24,900 |
| 2024/04/16 | 156 | 157 | 156 | 157 | 11,200 |
| 2024/04/15 | 157 | 158 | 156 | 158 | 19,000 |
| 2024/04/12 | 157 | 159 | 156 | 157 | 51,800 |
| 2024/04/11 | 157 | 157 | 156 | 157 | 29,200 |
| 2024/04/10 | 158 | 159 | 156 | 158 | 52,200 |
| 2024/04/09 | 159 | 159 | 157 | 159 | 14,200 |
| 2024/04/08 | 159 | 159 | 157 | 158 | 40,500 |
| 2024/04/05 | 158 | 159 | 157 | 158 | 28,300 |
| 2024/04/04 | 158 | 159 | 157 | 157 | 76,400 |
| 2024/04/03 | 159 | 159 | 157 | 157 | 92,400 |
| 2024/04/02 | 161 | 161 | 159 | 160 | 32,100 |
| 2024/04/01 | 161 | 161 | 159 | 160 | 32,900 |
| 2024/03/29 | 160 | 162 | 159 | 161 | 103,900 |
| 2024/03/28 | 159 | 162 | 157 | 159 | 135,900 |
| 2024/03/27 | 163 | 163 | 161 | 161 | 106,300 |
| 2024/03/26 | 163 | 163 | 161 | 161 | 57,900 |
| 2024/03/25 | 164 | 165 | 161 | 162 | 165,600 |
| 2024/03/22 | 163 | 164 | 162 | 163 | 36,100 |
| 2024/03/21 | 164 | 165 | 162 | 163 | 105,200 |
| 2024/03/19 | 165 | 165 | 163 | 163 | 50,200 |
| 2024/03/18 | 162 | 165 | 162 | 163 | 50,400 |
| 2024/03/15 | 160 | 162 | 160 | 162 | 46,100 |
| 2024/03/14 | 161 | 162 | 159 | 161 | 55,700 |
| 2024/03/13 | 164 | 164 | 160 | 160 | 106,700 |
| 2024/03/12 | 163 | 165 | 161 | 164 | 82,200 |
| 2024/03/11 | 172 | 180 | 162 | 165 | 1,305,900 |
| 2024/03/08 | 157 | 159 | 157 | 157 | 34,200 |
| 2024/03/07 | 159 | 159 | 155 | 157 | 115,500 |
| 2024/03/06 | 160 | 160 | 158 | 159 | 46,000 |
| 2024/03/05 | 161 | 161 | 158 | 159 | 28,500 |
| 2024/03/04 | 161 | 161 | 159 | 160 | 32,800 |
| 2024/03/01 | 159 | 161 | 159 | 160 | 53,900 |
| 2024/02/29 | 160 | 160 | 159 | 159 | 34,500 |
| 2024/02/28 | 159 | 160 | 158 | 160 | 44,400 |
| 2024/02/27 | 157 | 160 | 157 | 158 | 63,600 |
| 2024/02/26 | 157 | 159 | 157 | 157 | 38,200 |
| 2024/02/22 | 159 | 160 | 157 | 157 | 46,800 |
| 2024/02/21 | 158 | 159 | 157 | 159 | 18,300 |
| 2024/02/20 | 156 | 159 | 156 | 159 | 28,900 |
| 2024/02/19 | 156 | 158 | 155 | 158 | 56,800 |
| 2024/02/16 | 155 | 158 | 154 | 154 | 56,300 |
| 2024/02/15 | 158 | 160 | 155 | 157 | 95,000 |
| 2024/02/14 | 159 | 160 | 158 | 158 | 54,700 |
| 2024/02/13 | 158 | 162 | 155 | 159 | 305,000 |
| 2024/02/09 | 170 | 171 | 168 | 170 | 95,600 |
| 2024/02/08 | 168 | 170 | 167 | 170 | 42,900 |
| 2024/02/07 | 170 | 170 | 167 | 167 | 62,700 |
| 2024/02/06 | 169 | 170 | 168 | 168 | 64,200 |
| 2024/02/05 | 173 | 174 | 169 | 171 | 116,800 |
| 2024/02/02 | 166 | 169 | 165 | 168 | 97,600 |
| 2024/02/01 | 168 | 168 | 166 | 166 | 46,000 |
| 2024/01/31 | 166 | 168 | 165 | 168 | 66,800 |
| 2024/01/30 | 169 | 169 | 167 | 168 | 33,700 |
| 2024/01/29 | 167 | 169 | 166 | 169 | 86,800 |
| 2024/01/26 | 171 | 171 | 167 | 168 | 79,400 |
| 2024/01/25 | 166 | 182 | 165 | 169 | 743,900 |
| 2024/01/24 | 163 | 164 | 162 | 163 | 35,800 |
| 2024/01/23 | 166 | 166 | 161 | 163 | 62,400 |
| 2024/01/22 | 166 | 166 | 164 | 165 | 31,700 |
| 2024/01/19 | 165 | 166 | 164 | 166 | 46,900 |
| 2024/01/18 | 164 | 165 | 162 | 165 | 51,900 |
| 2024/01/17 | 162 | 164 | 161 | 163 | 28,300 |
| 2024/01/16 | 164 | 164 | 162 | 162 | 8,700 |
| 2024/01/15 | 161 | 163 | 160 | 163 | 37,100 |
| 2024/01/12 | 162 | 163 | 160 | 161 | 84,600 |
| 2024/01/11 | 162 | 163 | 161 | 163 | 37,600 |
| 2024/01/10 | 159 | 162 | 159 | 161 | 48,000 |
| 2024/01/09 | 160 | 160 | 158 | 159 | 28,900 |
| 2024/01/05 | 160 | 160 | 158 | 159 | 19,800 |
| 2024/01/04 | 155 | 160 | 155 | 159 | 45,200 |
| 2023/12/29 | 153 | 156 | 153 | 154 | 48,300 |
| 2023/12/28 | 153 | 155 | 152 | 154 | 50,600 |
| 2023/12/27 | 152 | 154 | 150 | 154 | 284,000 |
| 2023/12/26 | 153 | 153 | 150 | 150 | 118,200 |
| 2023/12/25 | 156 | 157 | 152 | 152 | 59,600 |
| 2023/12/22 | 154 | 156 | 154 | 156 | 56,300 |
| 2023/12/21 | 155 | 155 | 152 | 154 | 44,900 |
| 2023/12/20 | 153 | 155 | 153 | 155 | 52,800 |
| 2023/12/19 | 153 | 154 | 153 | 153 | 17,200 |
| 2023/12/18 | 154 | 154 | 153 | 153 | 47,500 |
| 2023/12/15 | 153 | 154 | 152 | 153 | 43,300 |
| 2023/12/14 | 155 | 156 | 152 | 153 | 35,200 |
| 2023/12/13 | 156 | 156 | 154 | 154 | 38,200 |
| 2023/12/12 | 155 | 158 | 152 | 157 | 87,300 |
| 2023/12/11 | 156 | 156 | 154 | 156 | 73,100 |
| 2023/12/08 | 156 | 156 | 154 | 154 | 41,400 |
| 2023/12/07 | 157 | 157 | 153 | 156 | 83,300 |
| 2023/12/06 | 155 | 160 | 155 | 157 | 22,900 |
| 2023/12/05 | 159 | 159 | 155 | 155 | 46,300 |
| 2023/12/04 | 156 | 158 | 155 | 157 | 16,400 |
| 2023/12/01 | 158 | 159 | 157 | 158 | 28,400 |
| 2023/11/30 | 159 | 159 | 158 | 159 | 29,100 |
| 2023/11/29 | 159 | 160 | 158 | 159 | 15,500 |
| 2023/11/28 | 159 | 160 | 158 | 159 | 28,800 |
| 2023/11/27 | 160 | 161 | 159 | 159 | 26,500 |
| 2023/11/24 | 161 | 162 | 158 | 160 | 93,600 |
| 2023/11/22 | 157 | 161 | 156 | 159 | 53,800 |
| 2023/11/21 | 157 | 158 | 153 | 156 | 108,900 |
| 2023/11/20 | 158 | 159 | 155 | 157 | 52,100 |
| 2023/11/17 | 151 | 157 | 151 | 155 | 87,500 |
| 2023/11/16 | 150 | 152 | 149 | 151 | 101,600 |
| 2023/11/15 | 153 | 154 | 148 | 151 | 227,400 |
| 2023/11/14 | 156 | 156 | 150 | 152 | 147,900 |
| 2023/11/13 | 160 | 161 | 148 | 154 | 347,200 |
| 2023/11/10 | 161 | 162 | 158 | 162 | 72,500 |
| 2023/11/09 | 163 | 163 | 155 | 162 | 115,900 |
| 2023/11/08 | 164 | 166 | 160 | 162 | 89,600 |
| 2023/11/07 | 166 | 166 | 164 | 164 | 23,800 |
| 2023/11/06 | 166 | 166 | 164 | 166 | 38,000 |
| 2023/11/02 | 164 | 165 | 163 | 164 | 25,300 |
| 2023/11/01 | 161 | 166 | 161 | 163 | 93,800 |
| 2023/10/31 | 160 | 162 | 159 | 160 | 37,300 |
| 2023/10/30 | 159 | 161 | 159 | 161 | 60,400 |
| 2023/10/27 | 162 | 163 | 160 | 161 | 38,200 |
| 2023/10/26 | 162 | 165 | 161 | 161 | 50,500 |
| 2023/10/25 | 163 | 164 | 161 | 164 | 87,600 |
| 2023/10/24 | 161 | 163 | 155 | 161 | 205,100 |
| 2023/10/23 | 167 | 167 | 162 | 163 | 98,900 |
| 2023/10/20 | 169 | 169 | 166 | 167 | 19,300 |
| 2023/10/19 | 168 | 169 | 167 | 169 | 23,800 |
| 2023/10/18 | 168 | 169 | 166 | 167 | 61,700 |
| 2023/10/17 | 166 | 168 | 164 | 166 | 62,400 |
| 2023/10/16 | 168 | 169 | 166 | 167 | 63,900 |
| 2023/10/13 | 172 | 172 | 169 | 169 | 73,900 |
| 2023/10/12 | 174 | 174 | 173 | 174 | 24,700 |
| 2023/10/11 | 175 | 175 | 173 | 175 | 36,700 |
| 2023/10/10 | 174 | 176 | 173 | 175 | 68,600 |
| 2023/10/06 | 170 | 171 | 169 | 171 | 62,800 |
| 2023/10/05 | 168 | 171 | 167 | 170 | 83,500 |
| 2023/10/04 | 170 | 171 | 167 | 167 | 183,300 |
| 2023/10/03 | 179 | 179 | 172 | 172 | 156,000 |