日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 912 912 910 910 200
2005/12/29 894 900 894 900 400
2005/12/28 914 914 896 896 600
2005/12/27 915 915 915 915 6,500
2005/12/26 892 915 892 915 5,300
2005/12/22 878 889 878 889 8,500
2005/12/21 867 878 858 878 6,000
2005/12/20 864 866 864 866 300
2005/12/19 858 858 858 858 12,200
2005/12/16 858 858 851 858 900
2005/12/15 841 870 841 870 2,400
2005/12/14 845 850 840 850 600
2005/12/13 842 844 840 840 2,200
2005/12/12 839 840 831 840 3,300
2005/12/09 843 843 842 842 500
2005/12/08 843 849 843 844 1,300
2005/12/06 830 848 830 848 2,200
2005/12/05 830 830 829 830 4,100
2005/12/02 831 831 831 831 1,500
2005/11/30 859 859 858 858 800
2005/11/28 820 860 820 829 2,300
2005/11/25 865 865 864 864 4,900
2005/11/24 826 865 823 865 2,400
2005/11/22 840 870 831 840 2,500
2005/11/21 840 841 840 840 12,800
2005/11/18 826 840 826 840 3,900
2005/11/17 827 839 825 825 300
2005/11/16 830 830 829 829 500
2005/11/15 823 830 823 830 1,000
2005/11/14 822 822 822 822 1,500
2005/11/11 825 827 822 827 1,700
2005/11/09 837 838 825 838 1,800
2005/11/08 827 827 827 827 200
2005/11/07 840 840 830 830 1,400
2005/11/04 831 831 820 820 2,100
2005/11/02 842 850 833 834 8,300
2005/11/01 849 850 849 850 300
2005/10/28 831 831 831 831 300
2005/10/27 859 859 859 859 100
2005/10/26 832 840 832 840 300
2005/10/25 863 863 820 820 5,500
2005/10/24 855 868 855 868 200
2005/10/21 854 855 854 855 1,100
2005/10/20 854 854 850 850 2,100
2005/10/19 854 854 854 854 1,000
2005/10/18 874 874 854 854 11,100
2005/10/17 870 879 870 879 1,300
2005/10/14 865 879 865 879 300
2005/10/13 870 870 865 865 300
2005/10/12 878 878 851 871 3,400
2005/10/11 878 880 878 880 300
2005/10/07 865 878 865 878 200
2005/10/06 865 865 865 865 1,100
2005/10/05 857 857 855 855 1,200
2005/10/04 853 853 853 853 100
2005/10/03 872 872 851 851 1,900
2005/09/30 870 870 870 870 600
2005/09/28 865 865 865 865 100
2005/09/27 855 885 855 885 300
2005/09/26 885 885 880 885 3,600
2005/09/22 880 890 875 890 3,700
2005/09/21 899 899 875 875 200
2005/09/20 894 894 874 874 10,700
2005/09/15 881 898 881 898 1,800
2005/09/14 888 888 888 888 500
2005/09/13 880 890 867 890 500
2005/09/12 879 879 861 877 1,400
2005/09/08 892 892 892 892 300
2005/09/07 890 890 890 890 100
2005/09/06 876 885 875 885 4,400
2005/09/05 884 884 873 873 2,600
2005/09/02 890 890 871 871 2,100
2005/09/01 891 891 881 881 200
2005/08/31 871 880 871 871 700
2005/08/30 890 890 859 869 1,200
2005/08/29 880 880 880 880 3,100
2005/08/26 898 899 898 899 3,700
2005/08/25 895 898 895 898 800
2005/08/24 886 895 886 895 1,100
2005/08/23 895 895 895 895 1,200
2005/08/22 894 895 894 895 600
2005/08/19 896 896 882 882 300
2005/08/18 908 908 901 901 10,700
2005/08/17 909 909 909 909 300
2005/08/16 900 909 900 909 1,200
2005/08/15 896 906 896 905 3,500
2005/08/11 909 909 909 909 100
2005/08/10 880 910 880 910 2,600
2005/08/09 900 900 900 900 100
2005/08/08 900 929 900 929 200
2005/08/05 900 900 900 900 400
2005/08/04 900 900 900 900 600
2005/08/01 915 915 900 900 8,400
2005/07/29 920 920 920 920 2,500
2005/07/28 920 920 920 920 100
2005/07/26 945 945 945 945 16,500
2005/07/25 920 945 917 945 6,600
2005/07/21 911 911 911 911 200
2005/07/20 895 895 895 895 5,000
2005/07/19 947 947 925 925 16,600
2005/07/15 949 949 930 948 1,700
2005/07/14 958 958 950 950 5,900
2005/07/13 952 952 952 952 2,000
2005/07/12 950 950 950 950 2,000
2005/07/11 943 943 943 943 800
2005/07/08 935 935 935 935 100
2005/07/06 950 950 945 945 200
2005/07/05 950 950 950 950 300
2005/07/04 915 930 915 930 3,700
2005/07/01 920 920 910 910 1,400
2005/06/30 930 930 920 920 600
2005/06/29 930 930 930 930 1,000
2005/06/28 930 930 930 930 400
2005/06/24 960 960 960 960 4,000
2005/06/23 960 960 960 960 400
2005/06/22 961 961 900 900 1,100
2005/06/21 961 961 961 961 500
2005/06/20 961 961 961 961 9,600
2005/06/17 947 961 939 961 1,300
2005/06/16 939 948 926 947 2,800
2005/06/15 916 949 916 949 4,000
2005/06/13 910 915 910 915 1,500
2005/06/10 919 920 919 920 4,300
2005/06/06 930 930 930 930 300
2005/05/31 865 865 865 865 100
2005/05/27 870 870 855 855 1,100
2005/05/25 935 935 935 935 4,300
2005/05/24 926 935 926 935 1,300
2005/05/23 925 925 925 925 400
2005/05/18 927 927 927 927 10,800
2005/05/17 920 927 920 927 300
2005/05/16 902 925 902 925 2,700
2005/05/13 910 910 910 910 400
2005/05/12 908 908 908 908 400
2005/05/11 906 906 906 906 800
2005/05/10 905 905 905 905 200
2005/05/09 907 914 907 914 1,700
2005/05/06 906 906 906 906 400
2005/05/02 905 905 905 905 700
2005/04/28 904 904 904 904 400
2005/04/26 903 903 903 903 1,000
2005/04/25 918 918 902 902 5,300
2005/04/22 903 920 901 920 1,300
2005/04/21 900 901 900 901 1,400
2005/04/20 908 908 907 908 900
2005/04/19 906 907 906 907 200
2005/04/18 935 940 905 905 11,600
2005/04/15 906 935 906 935 2,700
2005/04/14 925 925 925 925 100
2005/04/13 912 912 912 912 200
2005/04/12 913 913 911 911 1,300
2005/04/11 917 920 912 912 1,000
2005/04/08 916 916 916 916 200
2005/04/07 910 915 910 915 1,000
2005/04/06 922 930 902 910 1,900
2005/04/05 921 921 920 921 1,000
2005/04/04 900 901 900 901 300
2005/03/28 920 921 920 921 300
2005/03/25 940 941 935 935 5,800
2005/03/24 940 940 940 940 1,900
2005/03/23 940 940 940 940 2,400
2005/03/22 940 940 940 940 800
2005/03/18 939 939 939 939 7,400
2005/03/17 939 939 939 939 800
2005/03/16 931 939 931 939 1,500
2005/03/15 921 921 921 921 200
2005/03/14 930 930 920 920 1,700
2005/03/11 920 920 920 920 300
2005/03/08 922 922 922 922 900
2005/03/07 930 930 920 930 700
2005/03/04 920 920 916 917 2,000
2005/03/01 923 923 920 920 1,000
2005/02/25 923 923 923 923 4,300
2005/02/24 925 925 925 925 100
2005/02/23 901 920 901 920 1,100
2005/02/22 929 929 929 929 100
2005/02/21 900 930 900 930 1,900
2005/02/18 939 939 939 939 10,700
2005/02/17 930 949 930 949 1,600
2005/02/16 930 930 910 930 2,200
2005/02/14 930 930 930 930 100
2005/02/10 930 930 930 930 3,100
2005/02/07 930 930 930 930 400
2005/02/03 930 930 930 930 2,000
2005/02/02 912 930 912 930 2,100
2005/02/01 921 926 880 880 7,200
2005/01/31 911 911 911 911 100
2005/01/28 970 970 910 910 1,800
2005/01/27 980 980 980 980 1,000
2005/01/26 970 970 970 970 600
2005/01/25 991 991 971 971 4,600
2005/01/24 991 991 991 991 100
2005/01/19 991 991 991 991 100
2005/01/18 991 991 991 991 11,900
2005/01/14 970 970 970 970 1,000
2005/01/12 1,000 1,000 1,000 1,000 500
2005/01/07 980 980 980 980 1,000
2005/01/05 1,020 1,020 1,020 1,020 200

このページの先頭へ