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 |
---|---|---|---|---|---|
2024/03/29 | 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 |
2023/10/02 | 182 | 182 | 179 | 180 | 66,500 |
2023/09/29 | 182 | 183 | 180 | 181 | 40,300 |
2023/09/28 | 182 | 183 | 180 | 182 | 101,000 |
2023/09/27 | 182 | 183 | 180 | 182 | 70,200 |
2023/09/26 | 181 | 184 | 181 | 182 | 62,200 |
2023/09/25 | 182 | 183 | 180 | 181 | 160,800 |
2023/09/22 | 179 | 182 | 178 | 180 | 90,800 |
2023/09/21 | 182 | 182 | 178 | 180 | 95,900 |
2023/09/20 | 179 | 182 | 178 | 181 | 114,000 |
2023/09/19 | 179 | 180 | 177 | 179 | 161,100 |
2023/09/15 | 178 | 179 | 177 | 179 | 74,600 |
2023/09/14 | 176 | 178 | 175 | 177 | 94,600 |
2023/09/13 | 176 | 178 | 176 | 176 | 44,300 |
2023/09/12 | 176 | 177 | 175 | 176 | 29,500 |
2023/09/11 | 178 | 179 | 176 | 176 | 60,000 |
2023/09/08 | 176 | 179 | 176 | 177 | 69,400 |
2023/09/07 | 179 | 180 | 177 | 177 | 60,800 |
2023/09/06 | 181 | 181 | 179 | 179 | 53,800 |
2023/09/05 | 180 | 181 | 179 | 181 | 83,500 |
2023/09/04 | 178 | 181 | 178 | 180 | 87,600 |
2023/09/01 | 177 | 179 | 176 | 177 | 47,300 |
2023/08/31 | 176 | 180 | 176 | 177 | 156,300 |
2023/08/30 | 173 | 176 | 173 | 175 | 106,700 |
2023/08/29 | 172 | 174 | 171 | 173 | 63,200 |
2023/08/28 | 174 | 174 | 171 | 173 | 56,200 |
2023/08/25 | 172 | 175 | 172 | 173 | 106,200 |
2023/08/24 | 175 | 176 | 173 | 173 | 139,100 |
2023/08/23 | 174 | 176 | 173 | 175 | 100,100 |
2023/08/22 | 173 | 176 | 172 | 175 | 102,200 |
2023/08/21 | 175 | 177 | 173 | 173 | 173,700 |
2023/08/18 | 178 | 178 | 175 | 176 | 114,000 |
2023/08/17 | 178 | 180 | 175 | 177 | 165,500 |
2023/08/16 | 180 | 182 | 179 | 179 | 135,700 |
2023/08/15 | 181 | 184 | 179 | 180 | 143,600 |
2023/08/14 | 185 | 188 | 180 | 180 | 265,900 |
2023/08/10 | 179 | 180 | 177 | 180 | 101,800 |
2023/08/09 | 180 | 180 | 177 | 179 | 51,100 |
2023/08/08 | 181 | 182 | 179 | 180 | 96,500 |
2023/08/07 | 178 | 182 | 177 | 181 | 84,600 |
2023/08/04 | 181 | 182 | 178 | 180 | 99,500 |
2023/08/03 | 181 | 183 | 178 | 179 | 147,800 |
2023/08/02 | 186 | 187 | 181 | 183 | 306,000 |
2023/08/01 | 190 | 190 | 186 | 187 | 156,800 |
2023/07/31 | 188 | 192 | 184 | 190 | 449,400 |
2023/07/28 | 184 | 197 | 179 | 189 | 1,381,800 |
2023/07/27 | 185 | 190 | 179 | 182 | 988,300 |
2023/07/26 | 177 | 191 | 175 | 180 | 888,100 |
2023/07/25 | 176 | 177 | 175 | 177 | 58,600 |
2023/07/24 | 175 | 176 | 174 | 174 | 50,300 |
2023/07/21 | 177 | 177 | 174 | 175 | 48,400 |
2023/07/20 | 177 | 179 | 176 | 177 | 52,600 |
2023/07/19 | 176 | 178 | 176 | 177 | 29,700 |
2023/07/18 | 179 | 179 | 175 | 176 | 45,700 |
2023/07/14 | 177 | 179 | 175 | 176 | 81,800 |
2023/07/13 | 176 | 176 | 175 | 176 | 13,500 |
2023/07/12 | 175 | 177 | 175 | 176 | 20,700 |
2023/07/11 | 176 | 178 | 174 | 176 | 49,300 |
2023/07/10 | 176 | 177 | 175 | 175 | 46,800 |
2023/07/07 | 177 | 177 | 175 | 175 | 34,100 |
2023/07/06 | 179 | 179 | 175 | 177 | 63,600 |
2023/07/05 | 183 | 183 | 178 | 179 | 68,400 |
2023/07/04 | 180 | 183 | 179 | 181 | 80,300 |
2023/07/03 | 181 | 181 | 179 | 181 | 37,300 |
2023/06/30 | 179 | 180 | 178 | 180 | 28,300 |
2023/06/29 | 179 | 180 | 178 | 178 | 60,800 |
2023/06/28 | 176 | 179 | 176 | 178 | 71,100 |
2023/06/27 | 176 | 177 | 174 | 175 | 43,100 |
2023/06/26 | 175 | 177 | 174 | 175 | 40,700 |
2023/06/23 | 180 | 181 | 175 | 175 | 115,200 |
2023/06/22 | 174 | 179 | 174 | 177 | 155,300 |
2023/06/21 | 174 | 177 | 173 | 177 | 33,700 |
2023/06/20 | 174 | 175 | 172 | 175 | 42,900 |
2023/06/19 | 172 | 175 | 171 | 175 | 38,500 |
2023/06/16 | 168 | 172 | 168 | 172 | 69,900 |
2023/06/15 | 171 | 172 | 169 | 169 | 158,000 |
2023/06/14 | 173 | 173 | 170 | 171 | 53,600 |
2023/06/13 | 176 | 176 | 171 | 172 | 86,500 |
2023/06/12 | 172 | 177 | 171 | 174 | 95,100 |
2023/06/09 | 170 | 173 | 169 | 170 | 173,400 |
2023/06/08 | 177 | 177 | 172 | 173 | 136,500 |
2023/06/07 | 178 | 181 | 176 | 178 | 121,400 |