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 |
---|---|---|---|---|---|
2018/12/28 | 110 | 113 | 110 | 113 | 225,100 |
2018/12/27 | 109 | 113 | 108 | 112 | 469,700 |
2018/12/26 | 105 | 107 | 103 | 105 | 470,400 |
2018/12/25 | 107 | 107 | 101 | 102 | 652,900 |
2018/12/21 | 113 | 117 | 105 | 112 | 1,200,900 |
2018/12/20 | 120 | 120 | 111 | 116 | 654,200 |
2018/12/19 | 121 | 122 | 118 | 121 | 526,000 |
2018/12/18 | 124 | 124 | 120 | 122 | 358,900 |
2018/12/17 | 127 | 127 | 125 | 126 | 194,300 |
2018/12/14 | 130 | 130 | 127 | 128 | 141,000 |
2018/12/13 | 131 | 131 | 128 | 131 | 155,900 |
2018/12/12 | 129 | 132 | 127 | 130 | 189,000 |
2018/12/11 | 129 | 130 | 126 | 127 | 410,200 |
2018/12/10 | 131 | 131 | 126 | 128 | 376,900 |
2018/12/07 | 133 | 134 | 132 | 132 | 96,700 |
2018/12/06 | 134 | 134 | 130 | 133 | 299,800 |
2018/12/05 | 138 | 138 | 134 | 135 | 265,600 |
2018/12/04 | 139 | 139 | 137 | 138 | 120,500 |
2018/12/03 | 137 | 140 | 136 | 139 | 161,200 |
2018/11/30 | 135 | 136 | 134 | 135 | 138,900 |
2018/11/29 | 140 | 142 | 136 | 136 | 347,900 |
2018/11/28 | 141 | 142 | 140 | 140 | 312,700 |
2018/11/27 | 136 | 140 | 135 | 139 | 361,000 |
2018/11/26 | 134 | 137 | 133 | 136 | 345,100 |
2018/11/22 | 132 | 135 | 128 | 134 | 454,100 |
2018/11/21 | 126 | 131 | 126 | 130 | 516,900 |
2018/11/20 | 132 | 132 | 125 | 126 | 928,800 |
2018/11/19 | 133 | 134 | 130 | 132 | 590,900 |
2018/11/16 | 140 | 150 | 130 | 132 | 5,448,500 |
2018/11/15 | 131 | 136 | 130 | 136 | 470,800 |
2018/11/14 | 136 | 139 | 132 | 132 | 1,103,200 |
2018/11/13 | 138 | 140 | 135 | 137 | 1,564,600 |
2018/11/12 | 153 | 166 | 141 | 142 | 17,929,800 |
2018/11/09 | 134 | 135 | 132 | 133 | 243,300 |
2018/11/08 | 134 | 137 | 133 | 135 | 222,600 |
2018/11/07 | 133 | 135 | 133 | 133 | 230,900 |
2018/11/06 | 133 | 134 | 131 | 133 | 264,900 |
2018/11/05 | 134 | 134 | 131 | 133 | 218,700 |
2018/11/02 | 133 | 135 | 130 | 133 | 464,200 |
2018/11/01 | 127 | 134 | 127 | 133 | 493,100 |
2018/10/31 | 127 | 129 | 126 | 128 | 222,500 |
2018/10/30 | 121 | 127 | 120 | 125 | 388,700 |
2018/10/29 | 123 | 124 | 120 | 121 | 148,600 |
2018/10/26 | 125 | 126 | 122 | 123 | 320,600 |
2018/10/25 | 129 | 129 | 123 | 124 | 396,800 |
2018/10/24 | 130 | 131 | 129 | 130 | 106,300 |
2018/10/23 | 131 | 132 | 128 | 129 | 186,300 |
2018/10/22 | 136 | 136 | 130 | 131 | 638,100 |
2018/10/19 | 131 | 137 | 130 | 137 | 476,400 |
2018/10/18 | 127 | 133 | 127 | 133 | 592,300 |
2018/10/17 | 127 | 128 | 126 | 126 | 76,600 |
2018/10/16 | 125 | 126 | 125 | 126 | 159,900 |
2018/10/15 | 128 | 128 | 124 | 125 | 146,000 |
2018/10/12 | 125 | 127 | 124 | 125 | 141,800 |
2018/10/11 | 126 | 127 | 124 | 125 | 340,900 |
2018/10/10 | 128 | 130 | 128 | 129 | 180,500 |
2018/10/09 | 129 | 130 | 128 | 129 | 140,700 |
2018/10/05 | 132 | 133 | 130 | 131 | 160,600 |
2018/10/04 | 130 | 134 | 129 | 133 | 324,800 |
2018/10/03 | 132 | 132 | 130 | 131 | 209,400 |
2018/10/02 | 133 | 134 | 132 | 132 | 178,800 |
2018/10/01 | 134 | 134 | 132 | 134 | 153,800 |
2018/09/28 | 134 | 135 | 133 | 134 | 175,900 |
2018/09/27 | 135 | 136 | 133 | 134 | 316,600 |
2018/09/26 | 137 | 141 | 136 | 137 | 430,800 |
2018/09/25 | 133 | 138 | 132 | 138 | 342,300 |
2018/09/21 | 133 | 136 | 133 | 134 | 272,500 |
2018/09/20 | 133 | 134 | 133 | 134 | 140,400 |
2018/09/19 | 131 | 135 | 129 | 135 | 252,100 |
2018/09/18 | 130 | 131 | 129 | 130 | 138,800 |
2018/09/14 | 131 | 132 | 129 | 131 | 106,900 |
2018/09/13 | 132 | 133 | 130 | 130 | 194,400 |
2018/09/12 | 132 | 133 | 130 | 133 | 83,900 |
2018/09/11 | 131 | 132 | 129 | 132 | 118,500 |
2018/09/10 | 128 | 131 | 128 | 131 | 95,300 |
2018/09/07 | 128 | 129 | 126 | 129 | 129,500 |
2018/09/06 | 130 | 131 | 128 | 130 | 188,000 |
2018/09/05 | 133 | 133 | 131 | 131 | 48,800 |
2018/09/04 | 129 | 132 | 128 | 132 | 137,400 |
2018/09/03 | 134 | 134 | 129 | 130 | 338,600 |
2018/08/31 | 135 | 137 | 134 | 135 | 73,900 |
2018/08/30 | 137 | 139 | 135 | 137 | 376,000 |
2018/08/29 | 134 | 136 | 133 | 135 | 173,900 |
2018/08/28 | 133 | 137 | 132 | 134 | 236,700 |
2018/08/27 | 131 | 135 | 130 | 134 | 329,800 |
2018/08/24 | 134 | 135 | 131 | 131 | 248,900 |
2018/08/23 | 128 | 134 | 128 | 132 | 417,800 |
2018/08/22 | 126 | 129 | 125 | 128 | 201,400 |
2018/08/21 | 126 | 127 | 125 | 127 | 150,000 |
2018/08/20 | 126 | 131 | 124 | 128 | 354,000 |
2018/08/17 | 125 | 126 | 123 | 125 | 120,500 |
2018/08/16 | 122 | 125 | 121 | 123 | 246,200 |
2018/08/15 | 127 | 128 | 123 | 124 | 391,800 |
2018/08/14 | 129 | 129 | 124 | 128 | 892,200 |
2018/08/13 | 135 | 149 | 129 | 131 | 8,987,000 |
2018/08/10 | 121 | 122 | 120 | 121 | 128,200 |
2018/08/09 | 124 | 124 | 122 | 123 | 28,700 |
2018/08/08 | 121 | 123 | 120 | 123 | 73,700 |
2018/08/07 | 124 | 124 | 121 | 121 | 132,800 |
2018/08/06 | 126 | 126 | 124 | 125 | 131,100 |
2018/08/03 | 128 | 128 | 125 | 126 | 63,400 |
2018/08/02 | 127 | 128 | 127 | 128 | 50,900 |
2018/08/01 | 129 | 129 | 128 | 129 | 17,700 |
2018/07/31 | 129 | 129 | 126 | 129 | 192,300 |
2018/07/30 | 131 | 131 | 129 | 130 | 107,400 |
2018/07/27 | 131 | 131 | 129 | 131 | 38,000 |
2018/07/26 | 130 | 132 | 128 | 130 | 112,000 |
2018/07/25 | 127 | 130 | 127 | 129 | 99,000 |
2018/07/24 | 126 | 127 | 125 | 127 | 59,600 |
2018/07/23 | 126 | 127 | 125 | 126 | 139,000 |
2018/07/20 | 126 | 127 | 125 | 127 | 131,800 |
2018/07/19 | 124 | 127 | 124 | 125 | 81,500 |
2018/07/18 | 122 | 125 | 122 | 124 | 124,700 |
2018/07/17 | 123 | 124 | 122 | 122 | 25,600 |
2018/07/13 | 124 | 125 | 122 | 123 | 121,800 |
2018/07/12 | 120 | 124 | 120 | 123 | 115,400 |
2018/07/11 | 124 | 124 | 119 | 120 | 316,700 |
2018/07/10 | 126 | 126 | 124 | 124 | 143,900 |
2018/07/09 | 123 | 127 | 122 | 126 | 199,900 |
2018/07/06 | 116 | 122 | 115 | 121 | 411,800 |
2018/07/05 | 120 | 120 | 114 | 116 | 845,600 |
2018/07/04 | 122 | 122 | 119 | 120 | 140,000 |
2018/07/03 | 123 | 123 | 121 | 121 | 139,400 |
2018/07/02 | 123 | 125 | 123 | 123 | 143,500 |
2018/06/29 | 122 | 123 | 122 | 122 | 43,600 |
2018/06/28 | 124 | 124 | 121 | 122 | 181,000 |
2018/06/27 | 123 | 125 | 122 | 124 | 109,300 |
2018/06/26 | 122 | 123 | 120 | 123 | 196,600 |
2018/06/25 | 127 | 127 | 123 | 124 | 136,900 |
2018/06/22 | 128 | 128 | 125 | 127 | 102,900 |
2018/06/21 | 125 | 129 | 125 | 128 | 220,900 |
2018/06/20 | 125 | 127 | 122 | 126 | 253,800 |
2018/06/19 | 128 | 128 | 123 | 124 | 364,500 |
2018/06/18 | 129 | 129 | 127 | 128 | 216,300 |
2018/06/15 | 130 | 130 | 129 | 129 | 110,100 |
2018/06/14 | 131 | 132 | 129 | 129 | 97,700 |
2018/06/13 | 132 | 133 | 130 | 131 | 195,700 |
2018/06/12 | 132 | 135 | 131 | 132 | 272,600 |
2018/06/11 | 132 | 133 | 131 | 131 | 177,700 |
2018/06/08 | 136 | 137 | 133 | 133 | 278,000 |
2018/06/07 | 138 | 139 | 135 | 136 | 384,900 |
2018/06/06 | 136 | 140 | 133 | 137 | 626,800 |
2018/06/05 | 132 | 142 | 132 | 138 | 1,723,700 |
2018/06/04 | 134 | 135 | 131 | 132 | 540,500 |
2018/06/01 | 126 | 135 | 124 | 134 | 1,331,800 |
2018/05/31 | 127 | 136 | 124 | 126 | 1,131,600 |
2018/05/30 | 122 | 125 | 122 | 124 | 414,300 |
2018/05/29 | 127 | 127 | 123 | 125 | 581,000 |
2018/05/28 | 129 | 130 | 127 | 127 | 221,200 |
2018/05/25 | 128 | 131 | 127 | 127 | 488,200 |
2018/05/24 | 132 | 133 | 128 | 128 | 521,500 |
2018/05/23 | 135 | 135 | 131 | 132 | 499,900 |
2018/05/22 | 137 | 137 | 134 | 135 | 182,800 |
2018/05/21 | 135 | 137 | 134 | 136 | 466,100 |
2018/05/18 | 137 | 137 | 134 | 135 | 332,200 |
2018/05/17 | 137 | 138 | 135 | 137 | 438,700 |
2018/05/16 | 139 | 141 | 136 | 136 | 560,800 |
2018/05/15 | 143 | 144 | 138 | 138 | 1,155,900 |
2018/05/14 | 138 | 145 | 134 | 143 | 2,054,500 |
2018/05/11 | 148 | 150 | 147 | 148 | 448,800 |
2018/05/10 | 150 | 152 | 148 | 149 | 451,400 |
2018/05/09 | 151 | 155 | 148 | 148 | 1,685,000 |
2018/05/08 | 151 | 153 | 149 | 151 | 986,900 |
2018/05/07 | 151 | 154 | 150 | 150 | 1,382,900 |
2018/05/02 | 148 | 150 | 145 | 148 | 465,800 |
2018/05/01 | 148 | 149 | 147 | 147 | 337,300 |
2018/04/27 | 150 | 151 | 147 | 148 | 596,600 |
2018/04/26 | 156 | 157 | 149 | 149 | 1,470,400 |
2018/04/25 | 150 | 155 | 149 | 155 | 955,300 |
2018/04/24 | 154 | 156 | 153 | 153 | 601,300 |
2018/04/23 | 153 | 154 | 147 | 152 | 1,598,400 |
2018/04/20 | 157 | 158 | 153 | 154 | 1,192,200 |
2018/04/19 | 157 | 160 | 151 | 155 | 3,690,900 |
2018/04/18 | 155 | 158 | 155 | 156 | 804,200 |
2018/04/17 | 158 | 160 | 155 | 155 | 3,350,700 |
2018/04/16 | 151 | 157 | 151 | 157 | 1,548,300 |
2018/04/13 | 149 | 153 | 148 | 150 | 1,072,500 |
2018/04/12 | 151 | 151 | 146 | 148 | 1,165,400 |
2018/04/11 | 160 | 160 | 151 | 151 | 2,626,300 |
2018/04/10 | 165 | 166 | 157 | 161 | 2,610,700 |
2018/04/09 | 155 | 160 | 151 | 158 | 2,199,300 |
2018/04/06 | 164 | 166 | 156 | 157 | 2,771,600 |
2018/04/05 | 174 | 180 | 165 | 166 | 4,881,800 |
2018/04/04 | 184 | 195 | 175 | 175 | 12,992,800 |
2018/04/03 | 188 | 202 | 175 | 179 | 14,412,300 |
2018/04/02 | 178 | 197 | 175 | 193 | 20,074,500 |
2018/03/30 | 173 | 174 | 157 | 163 | 7,643,200 |
2018/03/29 | 188 | 205 | 157 | 161 | 20,225,300 |
2018/03/28 | 128 | 180 | 126 | 163 | 18,967,400 |
2018/03/27 | 128 | 130 | 127 | 130 | 196,900 |
2018/03/26 | 126 | 128 | 122 | 127 | 297,100 |
2018/03/23 | 127 | 128 | 126 | 128 | 264,600 |
2018/03/22 | 131 | 133 | 131 | 132 | 75,600 |
2018/03/20 | 130 | 132 | 129 | 132 | 76,000 |
2018/03/19 | 134 | 134 | 130 | 132 | 144,300 |
2018/03/16 | 136 | 137 | 133 | 134 | 138,200 |
2018/03/15 | 137 | 137 | 134 | 135 | 259,000 |
2018/03/14 | 135 | 141 | 135 | 136 | 738,400 |
2018/03/13 | 132 | 136 | 132 | 135 | 256,400 |
2018/03/12 | 132 | 133 | 130 | 132 | 259,400 |
2018/03/09 | 132 | 132 | 129 | 130 | 181,100 |
2018/03/08 | 131 | 133 | 129 | 130 | 212,600 |
2018/03/07 | 129 | 131 | 127 | 129 | 242,000 |
2018/03/06 | 129 | 131 | 128 | 129 | 201,000 |
2018/03/05 | 130 | 130 | 124 | 126 | 474,300 |
2018/03/02 | 130 | 131 | 129 | 131 | 369,900 |
2018/03/01 | 135 | 135 | 133 | 134 | 136,500 |
2018/02/28 | 136 | 137 | 134 | 136 | 229,200 |
2018/02/27 | 137 | 137 | 135 | 136 | 246,000 |
2018/02/26 | 137 | 138 | 136 | 136 | 123,800 |
2018/02/23 | 134 | 137 | 134 | 136 | 340,100 |
2018/02/22 | 135 | 135 | 132 | 133 | 386,200 |
2018/02/21 | 135 | 138 | 135 | 136 | 370,300 |
2018/02/20 | 135 | 136 | 132 | 135 | 460,300 |
2018/02/19 | 132 | 139 | 131 | 135 | 733,200 |
2018/02/16 | 126 | 131 | 125 | 130 | 414,800 |
2018/02/15 | 125 | 129 | 123 | 127 | 537,100 |
2018/02/14 | 131 | 133 | 119 | 123 | 1,254,700 |
2018/02/13 | 138 | 141 | 130 | 131 | 1,185,700 |
2018/02/09 | 135 | 146 | 134 | 146 | 580,100 |
2018/02/08 | 139 | 145 | 137 | 144 | 562,300 |
2018/02/07 | 143 | 143 | 137 | 137 | 755,700 |
2018/02/06 | 140 | 144 | 130 | 136 | 1,746,800 |
2018/02/05 | 156 | 157 | 152 | 154 | 1,242,300 |
2018/02/02 | 171 | 172 | 160 | 161 | 2,055,100 |
2018/02/01 | 166 | 173 | 165 | 173 | 1,871,300 |
2018/01/31 | 161 | 168 | 160 | 166 | 811,800 |
2018/01/30 | 162 | 168 | 159 | 164 | 1,064,200 |
2018/01/29 | 164 | 169 | 161 | 165 | 1,102,900 |
2018/01/26 | 157 | 162 | 157 | 162 | 670,600 |
2018/01/25 | 157 | 158 | 155 | 156 | 329,900 |
2018/01/24 | 156 | 160 | 155 | 157 | 661,800 |
2018/01/23 | 156 | 157 | 153 | 155 | 1,356,800 |
2018/01/22 | 160 | 166 | 155 | 159 | 3,103,500 |
2018/01/19 | 153 | 153 | 151 | 153 | 275,900 |
2018/01/18 | 155 | 155 | 151 | 152 | 615,400 |
2018/01/17 | 157 | 157 | 153 | 154 | 688,300 |
2018/01/16 | 161 | 162 | 157 | 159 | 396,500 |
2018/01/15 | 158 | 160 | 154 | 160 | 492,300 |
2018/01/12 | 157 | 162 | 156 | 158 | 994,200 |
2018/01/11 | 155 | 157 | 154 | 156 | 290,000 |
2018/01/10 | 156 | 158 | 154 | 156 | 448,800 |
2018/01/09 | 154 | 158 | 152 | 157 | 344,000 |
2018/01/05 | 154 | 155 | 152 | 154 | 313,700 |
2018/01/04 | 152 | 158 | 152 | 155 | 926,200 |