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
2006/12/29 959 989 959 989 1,400
2006/12/28 1,009 1,009 1,009 1,009 600
2006/12/25 1,018 1,020 955 955 9,000
2006/12/22 991 1,020 980 1,020 7,200
2006/12/20 960 1,000 960 1,000 200
2006/12/19 1,000 1,000 1,000 1,000 300
2006/12/18 989 1,000 989 1,000 9,400
2006/12/15 970 990 970 990 500
2006/12/12 950 970 950 970 1,100
2006/12/11 963 963 954 954 2,000
2006/12/08 963 963 963 963 300
2006/12/07 963 963 963 963 200
2006/12/06 960 960 960 960 300
2006/12/05 963 980 960 960 2,800
2006/12/04 961 962 961 962 400
2006/11/30 970 970 970 970 100
2006/11/28 961 990 961 990 200
2006/11/27 990 990 990 990 700
2006/11/24 961 990 961 990 2,900
2006/11/21 980 980 960 960 1,100
2006/11/20 988 990 988 990 9,400
2006/11/17 964 995 964 995 4,000
2006/11/16 960 990 960 990 1,100
2006/11/14 980 999 971 999 800
2006/11/10 970 990 970 990 1,400
2006/11/09 970 970 970 970 1,700
2006/11/08 968 968 968 968 100
2006/11/06 1,000 1,000 960 960 300
2006/11/02 980 980 980 980 200
2006/10/30 980 980 980 980 300
2006/10/27 1,000 1,000 980 980 500
2006/10/26 987 1,005 985 985 2,600
2006/10/25 981 1,009 981 1,008 1,100
2006/10/24 990 990 980 980 1,000
2006/10/23 990 990 990 990 200
2006/10/20 1,000 1,000 1,000 1,000 100
2006/10/19 1,018 1,020 1,018 1,020 3,000
2006/10/18 1,019 1,020 1,000 1,010 6,700
2006/10/17 999 1,039 983 1,039 4,700
2006/10/16 985 1,000 985 1,000 1,100
2006/10/10 960 960 960 960 100
2006/10/06 950 950 950 950 100
2006/10/05 1,010 1,010 1,010 1,010 200
2006/09/29 1,000 1,021 1,000 1,021 200
2006/09/26 990 991 990 991 500
2006/09/25 1,028 1,030 1,028 1,029 5,100
2006/09/22 1,030 1,030 1,010 1,028 700
2006/09/21 1,010 1,020 1,000 1,000 1,100
2006/09/20 1,010 1,010 1,010 1,010 100
2006/09/19 1,001 1,065 1,001 1,040 8,600
2006/09/15 1,010 1,020 1,010 1,020 3,900
2006/09/14 1,020 1,020 1,020 1,020 100
2006/09/12 1,000 1,005 1,000 1,005 200
2006/09/08 1,050 1,050 1,025 1,025 3,000
2006/09/05 1,050 1,050 1,050 1,050 1,000
2006/09/04 1,095 1,095 1,090 1,090 200
2006/09/01 1,095 1,095 1,095 1,095 100
2006/08/31 1,095 1,095 1,085 1,085 500
2006/08/29 1,086 1,090 1,085 1,085 2,000
2006/08/28 1,085 1,085 1,085 1,085 700
2006/08/25 1,080 1,085 1,080 1,085 600
2006/08/24 1,080 1,080 1,080 1,080 100
2006/08/23 1,079 1,080 1,040 1,080 300
2006/08/22 1,080 1,080 1,080 1,080 1,300
2006/08/21 1,080 1,080 1,080 1,080 100
2006/08/18 1,050 1,065 1,050 1,065 9,100
2006/08/17 1,002 1,050 1,002 1,050 1,300
2006/08/16 993 1,007 993 1,007 300
2006/08/15 1,000 1,000 992 992 300
2006/08/14 981 982 981 982 200
2006/08/11 1,000 1,000 1,000 1,000 2,200
2006/08/09 1,000 1,000 999 999 200
2006/08/08 1,000 1,000 1,000 1,000 100
2006/08/07 1,000 1,000 1,000 1,000 200
2006/08/04 1,000 1,000 1,000 1,000 100
2006/08/02 970 1,000 970 1,000 800
2006/07/31 990 1,020 980 1,020 300
2006/07/28 980 1,060 980 1,060 500
2006/07/27 930 940 930 940 1,400
2006/07/26 1,070 1,070 1,070 1,070 9,500
2006/07/25 1,070 1,070 1,070 1,070 1,600
2006/07/24 1,070 1,070 1,070 1,070 800
2006/07/21 1,070 1,070 1,070 1,070 2,900
2006/07/20 1,070 1,070 1,070 1,070 4,500
2006/07/19 1,037 1,070 1,037 1,070 2,800
2006/07/18 1,037 1,040 1,037 1,037 5,400
2006/07/14 1,047 1,047 1,019 1,037 400
2006/07/13 990 1,000 990 1,000 2,200
2006/07/12 999 1,000 999 1,000 200
2006/07/11 982 1,000 982 1,000 600
2006/07/10 998 998 980 980 300
2006/07/07 1,001 1,001 1,000 1,000 700
2006/07/06 1,000 1,000 1,000 1,000 100
2006/07/05 980 980 980 980 200
2006/07/04 980 980 980 980 2,000
2006/06/26 986 1,030 986 1,030 300
2006/06/23 1,030 1,030 1,030 1,030 3,200
2006/06/22 1,037 1,037 1,037 1,037 100
2006/06/21 1,055 1,057 1,000 1,057 400
2006/06/20 977 977 970 970 200
2006/06/19 1,060 1,060 1,060 1,060 8,700
2006/06/16 1,008 1,060 1,008 1,060 2,200
2006/06/14 1,000 1,025 1,000 1,025 800
2006/06/13 970 1,000 970 1,000 800
2006/06/08 970 970 970 970 100
2006/06/07 965 971 911 971 3,000
2006/06/05 1,010 1,010 1,010 1,010 200
2006/06/02 1,010 1,010 954 1,010 1,300
2006/06/01 1,010 1,010 1,010 1,010 600
2006/05/31 987 987 987 987 1,100
2006/05/30 1,009 1,009 1,009 1,009 100
2006/05/29 987 990 987 990 200
2006/05/26 1,010 1,010 1,010 1,010 300
2006/05/25 1,010 1,010 985 985 3,500
2006/05/24 1,010 1,010 1,010 1,010 200
2006/05/23 999 1,010 999 1,010 1,200
2006/05/22 1,011 1,011 970 970 500
2006/05/19 1,015 1,016 1,011 1,011 600
2006/05/18 1,060 1,060 1,060 1,060 8,700
2006/05/17 1,055 1,060 1,038 1,060 1,100
2006/05/16 1,050 1,060 1,050 1,060 2,000
2006/05/15 1,060 1,060 1,050 1,050 800
2006/05/12 1,001 1,065 1,001 1,065 1,700
2006/05/10 1,023 1,063 1,023 1,063 600
2006/05/08 1,085 1,085 1,085 1,085 2,500
2006/05/02 991 1,085 991 1,085 1,000
2006/05/01 1,100 1,100 1,040 1,040 2,200
2006/04/28 1,070 1,090 1,070 1,090 900
2006/04/27 1,080 1,080 1,080 1,080 500
2006/04/26 1,080 1,090 1,080 1,080 2,200
2006/04/25 1,080 1,080 1,080 1,080 600
2006/04/24 1,093 1,093 1,080 1,080 1,100
2006/04/21 1,094 1,094 1,094 1,094 1,000
2006/04/20 1,088 1,088 1,080 1,080 1,100
2006/04/19 1,090 1,090 1,089 1,089 1,300
2006/04/18 1,079 1,089 1,079 1,089 8,800
2006/04/17 1,059 1,080 1,051 1,079 4,500
2006/04/14 1,060 1,060 1,060 1,060 400
2006/04/13 1,061 1,061 1,060 1,060 500
2006/04/12 1,061 1,061 1,060 1,060 3,000
2006/04/11 1,061 1,061 1,060 1,060 700
2006/04/10 1,050 1,060 1,045 1,060 2,300
2006/04/07 1,045 1,050 1,045 1,050 1,100
2006/04/06 1,039 1,039 1,035 1,035 1,100
2006/04/05 1,040 1,040 1,031 1,040 2,400
2006/04/04 1,054 1,090 1,040 1,040 2,600
2006/04/03 1,100 1,100 1,050 1,093 3,000
2006/03/31 1,035 1,100 1,020 1,100 5,200
2006/03/30 1,039 1,040 1,024 1,040 3,400
2006/03/29 1,024 1,044 1,024 1,044 400
2006/03/28 1,030 1,044 1,015 1,044 1,300
2006/03/27 1,025 1,050 1,025 1,049 4,300
2006/03/24 1,050 1,050 1,035 1,035 3,500
2006/03/23 1,060 1,060 1,015 1,050 1,100
2006/03/22 1,060 1,060 1,055 1,055 500
2006/03/20 1,055 1,057 1,055 1,055 9,400
2006/03/17 1,035 1,055 1,035 1,055 500
2006/03/16 1,050 1,065 1,030 1,049 2,300
2006/03/15 1,025 1,070 1,025 1,070 3,800
2006/03/14 1,015 1,020 1,015 1,020 1,200
2006/03/13 1,010 1,010 983 1,010 1,200
2006/03/10 1,010 1,010 1,010 1,010 2,100
2006/03/09 995 1,000 980 981 500
2006/03/08 999 1,000 990 1,000 2,500
2006/03/07 990 999 990 999 200
2006/03/06 1,000 1,000 980 999 4,200
2006/03/03 1,000 1,000 980 1,000 5,600
2006/03/02 987 1,000 986 1,000 1,900
2006/03/01 990 1,000 990 1,000 500
2006/02/28 981 990 981 990 1,500
2006/02/27 990 990 990 990 4,000
2006/02/24 978 995 978 995 3,300
2006/02/23 979 979 950 978 900
2006/02/22 984 995 980 980 4,800
2006/02/21 980 985 980 984 4,500
2006/02/20 960 980 960 980 5,100
2006/02/17 950 960 950 960 600
2006/02/16 950 960 950 960 1,200
2006/02/15 945 950 940 950 1,400
2006/02/14 945 955 945 955 1,700
2006/02/13 955 955 950 950 1,400
2006/02/10 950 950 940 950 1,900
2006/02/09 940 990 935 990 1,900
2006/02/08 950 950 950 950 500
2006/02/07 929 950 929 950 4,100
2006/02/06 915 917 915 917 300
2006/02/03 935 935 901 912 1,500
2006/02/02 900 945 883 945 8,900
2006/02/01 882 930 882 930 500
2006/01/31 880 880 880 880 100
2006/01/27 935 935 935 935 4,000
2006/01/26 900 935 900 935 1,600
2006/01/25 881 891 881 891 500
2006/01/20 898 910 880 880 2,900
2006/01/19 879 899 865 875 2,400
2006/01/18 950 950 899 899 12,100
2006/01/17 937 950 925 950 2,000
2006/01/16 901 940 900 940 4,700
2006/01/13 899 899 899 899 700
2006/01/12 900 900 890 899 3,800
2006/01/11 900 900 890 899 1,000
2006/01/10 920 920 896 896 500
2006/01/06 876 915 875 893 5,800
2006/01/05 899 900 876 876 800
2006/01/04 910 910 910 910 100

このページの先頭へ