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
2010/12/30 85 88 85 88 26,200
2010/12/29 84 87 84 86 25,400
2010/12/28 85 87 83 85 21,200
2010/12/27 87 87 84 85 40,200
2010/12/24 86 88 86 87 80,200
2010/12/22 87 89 87 88 34,500
2010/12/21 88 90 85 90 65,600
2010/12/20 94 95 88 88 116,800
2010/12/17 92 92 90 91 59,100
2010/12/16 92 93 92 92 32,100
2010/12/15 95 95 93 94 52,600
2010/12/14 91 96 91 95 78,700
2010/12/13 93 94 90 93 38,100
2010/12/10 94 94 92 92 29,500
2010/12/09 93 95 92 92 105,600
2010/12/08 89 98 89 96 392,200
2010/12/07 89 90 88 88 27,900
2010/12/06 89 91 85 91 137,800
2010/12/03 89 90 87 89 42,100
2010/12/02 91 91 89 89 40,400
2010/12/01 93 97 89 90 188,500
2010/11/30 87 96 86 89 415,100
2010/11/29 89 89 86 87 54,000
2010/11/26 92 92 89 89 80,100
2010/11/25 92 92 88 90 101,300
2010/11/24 86 94 84 91 144,500
2010/11/22 89 92 88 88 132,800
2010/11/19 89 91 87 91 147,800
2010/11/18 97 97 90 91 322,700
2010/11/17 100 101 94 96 400,500
2010/11/16 96 104 93 104 1,085,100
2010/11/15 78 101 78 91 1,361,300
2010/11/12 78 78 76 77 55,400
2010/11/11 76 80 76 79 40,200
2010/11/10 77 81 76 79 46,700
2010/11/09 78 79 76 77 21,400
2010/11/08 74 83 73 76 103,400
2010/11/05 77 77 73 75 52,500
2010/11/04 74 80 71 77 97,600
2010/11/02 76 77 73 73 89,900
2010/11/01 79 81 75 77 157,200
2010/10/29 89 89 83 83 97,500
2010/10/28 91 91 90 90 46,900
2010/10/27 93 93 91 92 47,600
2010/10/26 94 98 91 92 123,700
2010/10/25 97 108 91 91 487,200
2010/10/22 90 94 88 91 104,500
2010/10/21 91 91 87 90 47,900
2010/10/20 92 94 88 90 111,100
2010/10/19 95 95 91 93 43,600
2010/10/18 99 105 91 92 215,900
2010/10/15 98 99 94 96 72,900
2010/10/14 102 102 95 99 88,900
2010/10/13 105 105 102 102 44,700
2010/10/12 104 108 103 103 45,800
2010/10/08 106 107 103 104 47,000
2010/10/07 107 110 106 109 68,300
2010/10/06 103 115 103 110 300,400
2010/10/05 106 107 102 103 78,800
2010/10/04 110 111 106 107 62,300
2010/10/01 107 119 103 110 373,000
2010/09/30 105 136 105 107 772,400
2010/09/29 106 110 101 105 211,000
2010/09/28 109 117 109 111 93,100
2010/09/27 122 123 109 110 175,100
2010/09/24 129 130 123 123 113,900
2010/09/22 128 128 124 125 88,500
2010/09/21 132 135 126 128 111,300
2010/09/17 128 135 124 129 168,900
2010/09/16 128 134 123 131 329,700
2010/09/15 129 132 121 125 193,700
2010/09/14 131 133 124 127 399,600
2010/09/13 145 145 133 138 257,600
2010/09/10 142 162 136 141 1,158,700
2010/09/09 139 148 128 138 948,500
2010/09/08 123 168 121 149 2,782,400
2010/09/07 123 123 117 119 96,800
2010/09/06 125 125 119 124 124,200
2010/09/03 132 133 122 125 112,400
2010/09/02 124 140 122 127 300,300
2010/09/01 130 130 118 128 222,200
2010/08/31 136 143 128 130 484,500
2010/08/30 119 137 113 135 687,200
2010/08/27 117 120 109 114 191,800
2010/08/26 136 139 110 112 770,600
2010/08/25 99 128 99 128 1,341,300
2010/08/24 101 104 96 98 111,000
2010/08/23 110 120 101 101 227,900
2010/08/20 125 125 108 111 315,300
2010/08/19 150 157 113 126 1,140,800
2010/08/18 94 120 93 120 314,400
2010/08/17 98 98 90 90 57,400
2010/08/16 92 99 91 94 147,600
2010/08/13 95 95 88 90 89,900
2010/08/12 103 105 88 93 428,200
2010/08/11 123 125 111 114 70,400
2010/08/10 124 128 121 125 36,200
2010/08/09 122 130 121 124 26,200
2010/08/06 122 132 122 127 12,700
2010/08/05 132 132 121 125 60,800
2010/08/04 130 132 127 131 46,700
2010/08/03 140 140 129 134 51,300
2010/08/02 144 144 141 141 42,900
2010/07/30 147 147 145 145 17,300
2010/07/29 144 147 141 145 76,900
2010/07/28 146 149 143 144 39,100
2010/07/27 142 145 141 144 20,400
2010/07/26 141 145 139 145 55,000
2010/07/23 144 144 138 141 70,100
2010/07/22 142 144 140 142 64,300
2010/07/21 147 147 145 145 95,800
2010/07/20 142 148 142 144 81,500
2010/07/16 139 142 139 139 66,500
2010/07/15 139 142 139 140 59,800
2010/07/14 141 148 139 140 63,800
2010/07/13 141 141 137 139 69,500
2010/07/12 141 142 140 141 62,000
2010/07/09 139 144 139 140 70,800
2010/07/08 149 151 140 143 111,800
2010/07/07 148 152 146 146 74,600
2010/07/06 146 150 142 147 176,600
2010/07/05 134 157 134 152 311,800
2010/07/02 133 141 131 134 105,500
2010/07/01 130 137 129 131 165,900
2010/06/30 131 145 122 141 173,600
2010/06/29 143 150 127 131 297,400
2010/06/28 149 149 130 132 300,900
2010/06/25 160 162 147 149 384,600
2010/06/24 155 164 155 160 130,400
2010/06/23 160 167 146 165 450,300
2010/06/22 182 182 166 169 286,200
2010/06/21 189 189 180 181 295,500
2010/06/18 186 199 179 189 827,000
2010/06/17 214 220 158 186 1,368,300
2010/06/16 260 267 229 238 247,300
2010/06/15 265 267 255 265 150,200
2010/06/14 272 272 262 265 51,400
2010/06/11 262 266 260 265 36,800
2010/06/10 268 268 259 265 40,900
2010/06/09 268 277 263 268 66,700
2010/06/08 270 280 255 277 104,900
2010/06/07 279 286 273 278 76,200
2010/06/04 281 297 280 287 253,400
2010/06/03 280 282 275 278 59,000
2010/06/02 274 285 270 280 82,300
2010/06/01 278 284 265 280 126,200
2010/05/31 255 278 253 270 166,000
2010/05/28 241 253 241 253 120,600
2010/05/27 235 241 233 241 39,200
2010/05/26 236 242 232 239 27,200
2010/05/25 246 246 231 241 76,100
2010/05/24 246 246 240 246 33,900
2010/05/21 242 247 242 246 38,300
2010/05/20 240 257 239 250 49,200
2010/05/19 235 241 229 241 76,100
2010/05/18 256 260 234 245 91,900
2010/05/17 263 263 242 253 63,600
2010/05/14 255 264 253 259 110,900
2010/05/13 253 261 246 258 145,000
2010/05/12 224 252 224 249 322,500
2010/05/11 234 234 224 227 44,800
2010/05/10 228 230 221 230 25,000
2010/05/07 231 231 213 230 90,600
2010/05/06 238 240 234 234 52,800
2010/04/30 250 250 239 243 53,400
2010/04/28 242 251 242 248 50,400
2010/04/27 248 249 233 242 70,200
2010/04/26 252 252 248 251 46,100
2010/04/23 247 251 247 251 64,200
2010/04/22 253 253 248 250 50,400
2010/04/21 249 253 246 250 52,200
2010/04/20 251 253 246 248 48,400
2010/04/19 257 262 245 255 156,200
2010/04/16 255 258 252 255 105,900
2010/04/15 259 268 253 260 189,500
2010/04/14 288 288 251 251 306,500
2010/04/13 291 299 288 291 73,400
2010/04/12 293 300 271 289 128,100
2010/04/09 293 314 292 306 117,300
2010/04/08 318 319 302 306 109,100
2010/04/07 323 329 320 323 57,400
2010/04/06 328 330 310 327 138,400
2010/04/05 328 334 327 329 120,300
2010/04/02 327 334 327 330 119,700
2010/04/01 343 343 323 327 198,900
2010/03/31 354 354 321 338 163,200
2010/03/30 350 354 344 346 117,400
2010/03/29 361 375 342 350 354,500
2010/03/26 369 407 369 400 417,500
2010/03/25 350 367 343 367 168,800
2010/03/24 338 350 336 346 89,000
2010/03/23 333 349 330 346 106,300
2010/03/19 343 350 336 345 189,900
2010/03/18 345 357 341 353 264,700
2010/03/17 343 358 333 340 609,900
2010/03/16 325 348 321 347 266,400
2010/03/15 314 325 311 325 133,800
2010/03/12 328 328 304 321 144,500
2010/03/11 347 355 313 322 340,900
2010/03/10 323 346 310 346 391,200
2010/03/09 307 323 305 323 259,300
2010/03/08 298 311 288 308 293,800
2010/03/05 290 297 290 294 211,400
2010/03/04 288 293 280 293 182,800
2010/03/03 270 292 270 284 93,600
2010/03/02 282 282 273 275 26,000
2010/03/01 276 287 275 282 79,600
2010/02/26 266 279 265 276 67,900
2010/02/25 260 270 260 270 23,800
2010/02/24 263 270 263 270 20,700
2010/02/23 274 274 262 269 54,600
2010/02/22 283 284 272 273 46,800
2010/02/19 286 294 275 278 72,200
2010/02/18 275 294 265 291 128,400
2010/02/17 253 272 253 272 117,200
2010/02/16 273 280 255 271 102,400
2010/02/15 280 283 264 278 73,200
2010/02/12 291 307 281 286 390,100
2010/02/10 265 290 263 290 337,600
2010/02/09 246 265 246 262 56,000
2010/02/08 233 274 233 243 80,100
2010/02/05 247 248 231 240 194,400
2010/02/04 259 263 247 250 144,000
2010/02/03 265 267 259 260 69,500
2010/02/02 273 274 250 264 181,500
2010/02/01 279 280 270 278 80,700
2010/01/29 284 287 278 282 51,000
2010/01/28 286 292 284 284 55,500
2010/01/27 280 296 277 286 68,300
2010/01/26 310 314 285 290 218,200
2010/01/25 275 307 274 298 234,300
2010/01/22 275 277 268 274 88,300
2010/01/21 279 279 265 277 120,200
2010/01/20 290 295 272 275 210,200
2010/01/19 296 319 271 271 566,900
2010/01/18 297 331 271 320 911,700
2010/01/15 260 294 256 294 573,000
2010/01/14 258 261 251 253 226,100
2010/01/13 252 254 248 254 85,800
2010/01/12 264 264 254 254 131,800
2010/01/08 257 265 252 260 187,300
2010/01/07 242 260 237 256 119,000
2010/01/06 249 249 241 242 53,700
2010/01/05 263 263 249 250 77,700
2010/01/04 247 256 247 256 76,400

このページの先頭へ