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
2011/12/30 69 69 68 68 17,100
2011/12/29 69 69 67 68 21,700
2011/12/28 70 70 69 69 3,700
2011/12/27 70 70 69 69 5,600
2011/12/26 70 72 70 70 14,800
2011/12/22 74 75 70 71 26,500
2011/12/21 71 73 71 73 10,600
2011/12/20 70 71 70 71 2,100
2011/12/19 70 73 69 70 40,600
2011/12/16 69 69 69 69 7,800
2011/12/15 69 70 69 69 16,800
2011/12/14 70 71 69 70 16,200
2011/12/13 70 70 70 70 7,900
2011/12/12 69 71 68 71 83,800
2011/12/09 68 70 68 70 26,400
2011/12/08 69 69 68 68 35,800
2011/12/07 68 69 67 69 51,500
2011/12/06 70 71 68 69 91,500
2011/12/05 71 87 69 70 1,090,700
2011/12/02 66 70 66 68 39,200
2011/12/01 66 67 65 67 29,300
2011/11/30 67 68 60 63 56,000
2011/11/29 68 68 66 68 16,200
2011/11/28 67 69 66 68 9,900
2011/11/25 68 68 66 67 22,800
2011/11/24 68 68 65 65 39,300
2011/11/22 69 69 67 69 19,800
2011/11/21 69 69 68 68 19,400
2011/11/18 70 74 69 70 47,300
2011/11/17 69 69 68 69 11,400
2011/11/16 70 70 69 70 25,500
2011/11/15 71 71 69 69 11,200
2011/11/14 70 70 69 70 5,900
2011/11/11 68 71 68 70 9,900
2011/11/10 69 70 68 69 26,100
2011/11/09 71 71 68 69 124,500
2011/11/08 74 75 71 75 44,700
2011/11/07 73 77 72 76 112,200
2011/11/04 69 71 68 70 39,000
2011/11/02 69 69 68 69 21,800
2011/11/01 69 71 68 69 28,100
2011/10/31 71 71 69 69 20,600
2011/10/28 70 71 70 71 10,200
2011/10/27 70 70 67 69 30,400
2011/10/26 69 70 69 69 2,600
2011/10/25 70 70 68 69 27,400
2011/10/24 70 70 68 69 15,100
2011/10/21 73 74 69 70 47,000
2011/10/20 72 76 71 73 22,500
2011/10/19 73 75 72 75 45,800
2011/10/18 70 79 70 77 229,000
2011/10/17 70 71 69 69 7,000
2011/10/14 69 70 69 70 3,900
2011/10/13 70 71 69 70 8,400
2011/10/12 70 70 67 70 21,100
2011/10/11 71 72 71 71 4,800
2011/10/07 70 72 69 72 8,400
2011/10/06 69 71 69 71 4,400
2011/10/05 70 70 70 70 12,100
2011/10/04 68 69 68 69 4,300
2011/10/03 69 69 69 69 1,600
2011/09/30 71 72 69 69 14,900
2011/09/29 70 71 69 71 12,900
2011/09/28 71 71 69 71 4,600
2011/09/27 70 72 69 70 6,000
2011/09/26 70 71 68 70 39,500
2011/09/22 73 74 70 70 34,200
2011/09/21 75 77 73 73 5,200
2011/09/20 76 79 74 74 42,000
2011/09/16 76 76 72 75 27,000
2011/09/15 82 85 73 76 229,700
2011/09/14 73 80 70 79 88,500
2011/09/13 72 72 70 72 9,700
2011/09/12 72 73 71 73 12,100
2011/09/09 71 77 71 74 53,700
2011/09/08 75 75 72 72 13,000
2011/09/07 74 75 74 74 3,000
2011/09/06 74 75 72 74 22,600
2011/09/05 79 79 75 76 6,400
2011/09/02 79 79 79 79 4,100
2011/09/01 80 80 79 79 11,600
2011/08/31 77 80 77 80 28,200
2011/08/30 78 79 78 79 3,100
2011/08/29 78 79 75 79 6,400
2011/08/26 77 79 75 78 17,400
2011/08/25 80 80 78 78 9,200
2011/08/24 77 77 77 77 9,400
2011/08/23 78 79 77 77 29,200
2011/08/22 76 76 74 76 26,300
2011/08/19 83 83 73 78 65,300
2011/08/18 77 82 76 81 169,600
2011/08/17 75 76 75 76 14,200
2011/08/16 73 76 73 75 9,400
2011/08/15 74 74 70 73 14,300
2011/08/12 69 79 69 73 42,100
2011/08/11 70 72 68 72 7,600
2011/08/10 77 77 67 72 19,600
2011/08/09 70 71 65 70 40,900
2011/08/08 74 74 73 74 21,900
2011/08/05 74 74 73 74 18,200
2011/08/04 76 76 76 76 2,200
2011/08/03 76 77 75 75 26,400
2011/08/02 78 78 77 77 9,100
2011/08/01 77 79 76 79 21,600
2011/07/29 78 79 76 77 22,400
2011/07/28 77 78 77 77 25,100
2011/07/27 80 80 76 79 39,800
2011/07/26 79 79 79 79 34,500
2011/07/25 81 82 79 79 28,100
2011/07/22 81 81 79 80 12,400
2011/07/21 81 81 79 80 23,500
2011/07/20 80 81 79 81 36,200
2011/07/19 82 87 80 80 161,500
2011/07/15 81 81 80 81 14,400
2011/07/14 80 81 79 80 16,100
2011/07/13 80 80 79 80 13,500
2011/07/12 79 80 79 80 18,400
2011/07/11 81 81 80 80 11,600
2011/07/08 80 81 80 81 4,200
2011/07/07 81 81 80 80 11,500
2011/07/06 80 82 80 81 23,500
2011/07/05 81 82 80 81 31,700
2011/07/04 81 81 80 81 7,400
2011/07/01 80 81 80 80 18,800
2011/06/30 80 81 80 80 26,300
2011/06/29 81 82 80 81 12,400
2011/06/28 81 83 81 81 21,500
2011/06/27 81 82 79 82 33,300
2011/06/24 82 89 81 81 410,800
2011/06/23 81 82 79 80 18,300
2011/06/22 79 80 79 80 16,000
2011/06/21 79 81 79 80 9,600
2011/06/20 79 81 79 79 56,700
2011/06/17 80 81 79 79 22,600
2011/06/16 81 81 78 80 5,000
2011/06/15 81 81 79 80 26,700
2011/06/14 80 80 78 80 17,300
2011/06/13 79 80 77 79 31,300
2011/06/10 80 80 78 79 47,300
2011/06/09 82 82 79 80 29,000
2011/06/08 81 82 79 80 19,000
2011/06/07 79 81 79 81 21,400
2011/06/06 81 81 79 80 8,500
2011/06/03 81 82 80 82 12,000
2011/06/02 83 83 80 80 30,900
2011/06/01 80 84 80 84 47,100
2011/05/31 78 82 78 82 22,800
2011/05/30 81 81 78 79 35,000
2011/05/27 80 82 80 81 32,000
2011/05/26 84 84 82 84 13,400
2011/05/25 85 85 82 85 39,200
2011/05/24 82 84 82 83 175,800
2011/05/23 87 87 78 83 89,300
2011/05/20 82 84 82 84 5,400
2011/05/19 83 84 82 83 27,400
2011/05/18 84 89 82 82 85,800
2011/05/17 84 84 82 84 29,800
2011/05/16 86 86 82 84 57,700
2011/05/13 88 88 85 86 48,400
2011/05/12 90 90 86 88 56,600
2011/05/11 85 94 85 89 362,700
2011/05/10 85 85 84 85 18,500
2011/05/09 85 85 84 85 46,900
2011/05/06 82 91 82 84 262,600
2011/05/02 85 85 81 84 56,200
2011/04/28 80 92 78 84 374,200
2011/04/27 82 82 78 79 99,100
2011/04/26 85 87 80 81 347,900
2011/04/25 80 104 79 90 1,605,500
2011/04/22 81 81 77 79 46,200
2011/04/21 78 83 78 81 127,900
2011/04/20 77 79 77 77 29,600
2011/04/19 77 77 74 77 50,000
2011/04/18 74 82 74 79 225,800
2011/04/15 74 74 71 72 32,400
2011/04/14 71 73 70 72 44,900
2011/04/13 71 73 70 73 24,700
2011/04/12 75 75 71 72 50,100
2011/04/11 69 78 69 77 82,500
2011/04/08 69 70 67 70 38,800
2011/04/07 70 70 68 70 19,300
2011/04/06 70 72 69 69 61,300
2011/04/05 72 73 71 72 30,600
2011/04/04 73 74 72 73 53,200
2011/04/01 74 76 72 76 33,600
2011/03/31 73 76 72 74 24,700
2011/03/30 73 77 70 74 60,300
2011/03/29 70 73 69 73 57,700
2011/03/28 82 82 74 74 132,000
2011/03/25 84 85 82 82 290,300
2011/03/24 87 89 80 82 145,100
2011/03/23 87 89 82 86 155,900
2011/03/22 85 86 81 85 261,900
2011/03/18 65 86 62 76 972,800
2011/03/17 60 62 52 59 325,500
2011/03/16 54 71 54 60 319,000
2011/03/15 69 74 54 57 801,900
2011/03/14 77 95 67 84 344,100
2011/03/11 117 117 112 117 54,700
2011/03/10 116 119 114 116 80,300
2011/03/09 119 131 115 118 834,800
2011/03/08 112 113 110 112 57,500
2011/03/07 110 113 109 113 60,200
2011/03/04 114 115 111 113 78,800
2011/03/03 116 117 113 114 228,800
2011/03/02 112 135 111 120 837,800
2011/03/01 111 112 110 111 130,100
2011/02/28 113 117 106 115 241,300
2011/02/25 113 115 110 112 204,400
2011/02/24 119 124 111 118 302,500
2011/02/23 125 127 116 121 446,300
2011/02/22 147 150 123 134 993,000
2011/02/21 117 166 108 132 3,872,700
2011/02/18 91 120 91 120 1,387,700
2011/02/17 89 90 89 90 27,000
2011/02/16 90 94 88 89 106,500
2011/02/15 90 90 89 90 13,800
2011/02/14 88 90 88 90 15,700
2011/02/10 89 90 87 88 31,700
2011/02/09 98 98 87 89 192,400
2011/02/08 88 88 85 88 35,100
2011/02/07 89 89 85 88 44,900
2011/02/04 90 90 86 86 83,800
2011/02/03 89 93 88 91 68,100
2011/02/02 88 89 87 89 15,500
2011/02/01 88 89 87 88 17,800
2011/01/31 85 88 85 88 31,300
2011/01/28 87 87 86 86 59,000
2011/01/27 87 89 87 88 59,300
2011/01/26 89 89 87 88 29,800
2011/01/25 90 90 87 88 45,100
2011/01/24 93 93 87 88 189,500
2011/01/21 99 101 92 94 394,500
2011/01/20 89 99 87 97 842,800
2011/01/19 90 90 87 89 55,600
2011/01/18 89 94 86 90 287,600
2011/01/17 87 88 86 87 38,700
2011/01/14 84 87 84 87 26,900
2011/01/13 84 86 84 86 50,900
2011/01/12 87 87 84 85 100,000
2011/01/11 87 87 87 87 10,900
2011/01/07 87 89 86 88 33,600
2011/01/06 88 88 86 87 51,400
2011/01/05 88 88 87 88 23,800
2011/01/04 88 88 86 87 18,800

このページの先頭へ