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
2014/12/30 82 83 81 82 14,100
2014/12/29 83 83 81 82 38,900
2014/12/26 82 83 80 82 51,600
2014/12/25 82 82 79 80 177,900
2014/12/24 82 83 81 81 174,200
2014/12/22 83 84 82 84 46,600
2014/12/19 84 84 80 83 227,500
2014/12/18 84 84 83 84 76,900
2014/12/17 84 84 83 84 16,300
2014/12/16 84 86 83 84 36,300
2014/12/15 85 85 84 84 26,400
2014/12/12 87 89 84 85 127,300
2014/12/11 85 87 85 87 18,800
2014/12/10 86 87 85 86 14,700
2014/12/09 86 88 85 87 58,100
2014/12/08 90 91 85 85 209,200
2014/12/05 89 93 88 90 521,400
2014/12/04 85 89 85 88 280,900
2014/12/03 85 85 83 84 88,900
2014/12/02 84 85 83 85 43,500
2014/12/01 85 85 83 84 200,500
2014/11/28 85 86 85 85 32,800
2014/11/27 84 85 84 85 42,100
2014/11/26 84 85 84 85 23,600
2014/11/25 85 85 84 84 34,500
2014/11/21 84 84 84 84 28,200
2014/11/20 84 85 84 84 8,300
2014/11/19 85 85 84 84 13,800
2014/11/18 84 86 84 85 108,500
2014/11/17 84 84 83 84 24,300
2014/11/14 84 84 83 84 44,300
2014/11/13 85 85 83 83 73,300
2014/11/12 84 85 84 84 19,800
2014/11/11 85 85 84 84 13,600
2014/11/10 84 85 82 85 101,100
2014/11/07 88 88 86 86 22,000
2014/11/06 88 88 86 87 10,100
2014/11/05 86 88 86 88 30,200
2014/11/04 88 88 86 87 53,400
2014/10/31 84 86 84 86 38,800
2014/10/30 86 86 84 84 17,000
2014/10/29 86 86 84 86 25,000
2014/10/28 85 85 84 85 20,800
2014/10/27 85 86 85 85 6,900
2014/10/24 86 86 85 85 28,000
2014/10/23 85 86 85 85 18,600
2014/10/22 84 86 84 85 21,500
2014/10/21 86 86 83 83 17,800
2014/10/20 84 87 84 86 36,400
2014/10/17 83 84 81 82 52,600
2014/10/16 83 85 82 83 65,300
2014/10/15 84 85 83 85 42,800
2014/10/14 83 85 83 84 40,400
2014/10/10 85 87 84 86 115,700
2014/10/09 88 89 86 86 79,900
2014/10/08 87 88 87 88 110,500
2014/10/07 90 91 89 89 14,500
2014/10/06 90 91 90 90 15,800
2014/10/03 88 90 88 90 52,200
2014/10/02 90 90 89 90 86,800
2014/10/01 90 92 90 90 34,500
2014/09/30 91 92 90 90 106,500
2014/09/29 91 92 90 91 57,700
2014/09/26 90 91 90 91 68,900
2014/09/25 93 93 90 91 121,500
2014/09/24 93 93 92 93 16,200
2014/09/22 94 94 93 93 7,500
2014/09/19 94 94 92 93 7,500
2014/09/18 94 94 92 92 43,600
2014/09/17 92 94 92 93 43,100
2014/09/16 93 93 92 93 49,300
2014/09/12 93 94 91 91 151,900
2014/09/11 93 94 93 93 49,700
2014/09/10 95 95 93 93 119,100
2014/09/09 98 99 95 96 222,600
2014/09/08 93 98 93 96 369,400
2014/09/05 93 93 92 93 53,200
2014/09/04 93 93 92 93 23,500
2014/09/03 92 93 92 92 22,100
2014/09/02 92 93 92 92 35,000
2014/09/01 91 92 91 92 63,600
2014/08/29 91 91 90 91 50,000
2014/08/28 91 91 90 91 17,000
2014/08/27 92 92 90 91 113,300
2014/08/26 92 92 91 92 24,700
2014/08/25 91 92 91 92 57,000
2014/08/22 93 93 91 91 141,200
2014/08/21 93 93 91 93 44,000
2014/08/20 92 93 92 93 28,800
2014/08/19 92 94 91 92 167,500
2014/08/18 91 92 91 92 51,800
2014/08/15 90 91 90 91 22,900
2014/08/14 91 92 89 89 214,600
2014/08/13 92 93 92 92 108,800
2014/08/12 95 95 92 94 95,400
2014/08/11 94 95 93 95 59,900
2014/08/08 97 97 91 95 207,200
2014/08/07 93 100 93 98 331,200
2014/08/06 95 96 92 94 97,300
2014/08/05 96 97 95 95 29,700
2014/08/04 96 96 95 96 32,000
2014/08/01 97 99 95 96 100,400
2014/07/31 100 100 98 99 43,700
2014/07/30 103 103 98 100 156,500
2014/07/29 104 104 101 103 84,800
2014/07/28 107 108 102 104 376,000
2014/07/25 98 104 97 102 176,400
2014/07/24 98 98 95 98 166,300
2014/07/23 100 100 97 98 81,200
2014/07/22 99 104 97 100 256,100
2014/07/18 97 99 95 99 178,800
2014/07/17 99 114 95 99 3,138,400
2014/07/16 94 97 93 97 157,200
2014/07/15 93 94 92 94 35,300
2014/07/14 93 93 91 93 9,900
2014/07/11 91 92 91 92 19,400
2014/07/10 92 94 92 93 41,500
2014/07/09 95 95 92 93 152,000
2014/07/08 96 96 94 95 53,200
2014/07/07 95 97 94 97 241,400
2014/07/04 91 94 91 94 146,400
2014/07/03 92 92 91 91 8,600
2014/07/02 91 92 91 92 20,900
2014/07/01 91 91 89 90 109,200
2014/06/30 90 91 90 91 40,200
2014/06/27 89 93 88 91 182,200
2014/06/26 90 90 89 89 35,500
2014/06/25 91 91 90 90 46,100
2014/06/24 91 91 90 91 28,300
2014/06/23 91 91 90 91 14,100
2014/06/20 92 92 90 90 27,700
2014/06/19 91 92 90 92 17,900
2014/06/18 91 92 90 91 50,100
2014/06/17 91 91 90 91 27,900
2014/06/16 90 91 89 91 26,700
2014/06/13 90 90 89 90 19,300
2014/06/12 90 90 88 90 6,800
2014/06/11 89 90 88 90 76,900
2014/06/10 90 91 88 89 59,900
2014/06/09 91 91 90 90 42,100
2014/06/06 92 92 90 91 41,700
2014/06/05 91 92 91 92 13,200
2014/06/04 93 93 91 91 25,900
2014/06/03 93 93 91 92 16,100
2014/06/02 92 93 90 91 128,000
2014/05/30 92 93 90 93 58,500
2014/05/29 89 93 89 92 40,900
2014/05/28 90 91 90 91 7,700
2014/05/27 88 91 88 90 37,900
2014/05/26 87 89 86 88 42,400
2014/05/23 87 88 86 88 23,800
2014/05/22 87 88 86 87 11,300
2014/05/21 88 88 84 86 69,300
2014/05/20 86 89 86 89 18,100
2014/05/19 90 90 87 87 67,300
2014/05/16 91 91 88 89 75,600
2014/05/15 91 92 90 91 13,300
2014/05/14 92 92 90 92 12,400
2014/05/13 90 91 90 91 17,000
2014/05/12 92 92 90 91 72,700
2014/05/09 93 94 92 93 4,600
2014/05/08 93 93 92 92 6,500
2014/05/07 94 94 93 93 11,300
2014/05/02 93 94 93 94 26,400
2014/05/01 91 94 91 94 21,000
2014/04/30 93 93 91 92 14,000
2014/04/28 92 93 91 92 18,900
2014/04/25 93 94 91 93 113,400
2014/04/24 93 95 93 95 31,600
2014/04/23 92 94 92 93 16,600
2014/04/22 96 96 91 92 165,200
2014/04/21 97 97 94 96 52,900
2014/04/18 94 96 94 95 27,000
2014/04/17 95 95 94 94 9,800
2014/04/16 93 94 92 94 11,900
2014/04/15 94 94 92 93 12,400
2014/04/14 92 94 91 94 5,800
2014/04/11 93 93 90 92 58,300
2014/04/10 94 95 93 93 29,900
2014/04/09 95 95 94 94 21,500
2014/04/08 95 96 95 95 15,800
2014/04/07 97 97 95 95 13,700
2014/04/04 96 97 95 97 20,200
2014/04/03 97 98 96 97 12,500
2014/04/02 98 98 96 97 22,200
2014/04/01 98 104 94 97 235,800
2014/03/31 93 95 93 94 22,300
2014/03/28 95 96 94 95 24,800
2014/03/27 92 95 92 93 26,200
2014/03/26 94 96 93 94 37,600
2014/03/25 94 96 94 94 82,800
2014/03/24 91 95 91 93 84,800
2014/03/20 93 93 90 91 65,200
2014/03/19 94 94 91 93 81,700
2014/03/18 91 95 91 94 65,400
2014/03/17 93 94 90 91 39,900
2014/03/14 91 93 91 92 32,300
2014/03/13 95 95 93 94 25,800
2014/03/12 94 96 94 95 47,200
2014/03/11 94 95 92 95 49,000
2014/03/10 95 96 94 94 30,200
2014/03/07 96 97 94 95 57,600
2014/03/06 94 95 93 94 13,500
2014/03/05 94 95 93 94 16,900
2014/03/04 91 93 90 93 17,700
2014/03/03 92 94 91 93 66,700
2014/02/28 95 95 94 94 20,100
2014/02/27 96 96 95 95 10,000
2014/02/26 96 97 95 95 18,600
2014/02/25 96 97 96 96 17,000
2014/02/24 96 96 94 96 59,400
2014/02/21 95 96 95 96 36,000
2014/02/20 99 99 94 94 142,600
2014/02/19 99 100 98 99 65,400
2014/02/18 97 99 96 97 89,000
2014/02/17 95 96 94 96 53,800
2014/02/14 96 96 92 94 88,900
2014/02/13 102 102 94 94 107,600
2014/02/12 102 104 100 100 37,800
2014/02/10 100 108 98 101 217,800
2014/02/07 98 98 96 98 35,000
2014/02/06 91 97 91 95 46,500
2014/02/05 91 94 90 92 75,300
2014/02/04 85 90 84 89 210,000
2014/02/03 99 101 94 96 365,700
2014/01/31 106 106 101 102 140,300
2014/01/30 106 106 101 104 89,300
2014/01/29 106 107 104 106 96,800
2014/01/28 104 107 100 103 207,500
2014/01/27 111 121 104 104 1,772,300
2014/01/24 107 111 106 108 248,700
2014/01/23 112 115 106 108 274,300
2014/01/22 116 116 111 112 275,900
2014/01/21 122 122 113 116 602,700
2014/01/20 114 126 110 117 1,762,500
2014/01/17 108 110 106 110 108,200
2014/01/16 112 112 103 106 400,500
2014/01/15 102 114 101 110 861,200
2014/01/14 101 101 100 101 120,200
2014/01/10 103 103 101 101 52,000
2014/01/09 101 102 100 102 102,200
2014/01/08 99 100 98 100 130,400
2014/01/07 98 99 97 98 49,100
2014/01/06 98 99 97 98 51,600

このページの先頭へ