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 |
---|---|---|---|---|---|
2019/12/30 | 137 | 137 | 136 | 137 | 56,900 |
2019/12/27 | 134 | 137 | 134 | 136 | 65,500 |
2019/12/26 | 134 | 135 | 134 | 134 | 118,100 |
2019/12/25 | 135 | 135 | 133 | 133 | 147,700 |
2019/12/24 | 134 | 135 | 133 | 134 | 159,400 |
2019/12/23 | 137 | 137 | 134 | 134 | 143,000 |
2019/12/20 | 136 | 137 | 136 | 136 | 39,200 |
2019/12/19 | 137 | 138 | 136 | 136 | 72,000 |
2019/12/18 | 138 | 138 | 136 | 136 | 121,200 |
2019/12/17 | 137 | 138 | 137 | 138 | 74,500 |
2019/12/16 | 138 | 139 | 136 | 138 | 178,400 |
2019/12/13 | 138 | 139 | 138 | 139 | 128,300 |
2019/12/12 | 140 | 142 | 138 | 138 | 436,000 |
2019/12/11 | 137 | 139 | 137 | 138 | 105,200 |
2019/12/10 | 135 | 138 | 135 | 136 | 172,600 |
2019/12/09 | 133 | 136 | 133 | 134 | 150,400 |
2019/12/06 | 133 | 135 | 132 | 133 | 325,500 |
2019/12/05 | 134 | 135 | 134 | 134 | 143,400 |
2019/12/04 | 137 | 138 | 132 | 134 | 585,200 |
2019/12/03 | 138 | 139 | 137 | 137 | 105,200 |
2019/12/02 | 138 | 139 | 137 | 138 | 80,700 |
2019/11/29 | 137 | 139 | 137 | 137 | 189,200 |
2019/11/28 | 140 | 140 | 137 | 137 | 184,600 |
2019/11/27 | 139 | 141 | 139 | 139 | 240,700 |
2019/11/26 | 141 | 142 | 138 | 138 | 351,100 |
2019/11/25 | 141 | 141 | 139 | 140 | 118,700 |
2019/11/22 | 140 | 142 | 139 | 140 | 260,200 |
2019/11/21 | 145 | 152 | 138 | 141 | 3,173,100 |
2019/11/20 | 141 | 141 | 139 | 140 | 142,200 |
2019/11/19 | 141 | 141 | 140 | 140 | 58,800 |
2019/11/18 | 143 | 143 | 140 | 141 | 170,500 |
2019/11/15 | 140 | 142 | 140 | 142 | 147,200 |
2019/11/14 | 138 | 142 | 137 | 140 | 410,700 |
2019/11/13 | 143 | 143 | 137 | 137 | 512,900 |
2019/11/12 | 143 | 145 | 142 | 142 | 378,900 |
2019/11/11 | 145 | 149 | 142 | 143 | 1,713,500 |
2019/11/08 | 161 | 161 | 158 | 158 | 544,700 |
2019/11/07 | 161 | 161 | 156 | 159 | 522,200 |
2019/11/06 | 161 | 163 | 160 | 161 | 325,200 |
2019/11/05 | 160 | 161 | 159 | 161 | 225,700 |
2019/11/01 | 158 | 159 | 157 | 158 | 167,000 |
2019/10/31 | 161 | 161 | 157 | 159 | 206,500 |
2019/10/30 | 160 | 163 | 157 | 159 | 613,900 |
2019/10/29 | 160 | 161 | 158 | 158 | 98,100 |
2019/10/28 | 161 | 161 | 158 | 160 | 121,600 |
2019/10/25 | 159 | 159 | 156 | 159 | 137,800 |
2019/10/24 | 159 | 163 | 158 | 158 | 366,300 |
2019/10/23 | 158 | 159 | 156 | 157 | 170,600 |
2019/10/21 | 159 | 160 | 156 | 157 | 308,500 |
2019/10/18 | 157 | 160 | 155 | 160 | 601,900 |
2019/10/17 | 163 | 163 | 157 | 158 | 386,400 |
2019/10/16 | 166 | 167 | 161 | 162 | 574,300 |
2019/10/15 | 161 | 166 | 160 | 164 | 251,400 |
2019/10/11 | 160 | 161 | 159 | 159 | 148,700 |
2019/10/10 | 164 | 164 | 158 | 158 | 211,800 |
2019/10/09 | 162 | 164 | 162 | 162 | 115,700 |
2019/10/08 | 165 | 165 | 162 | 163 | 153,700 |
2019/10/07 | 159 | 165 | 158 | 163 | 455,600 |
2019/10/04 | 155 | 159 | 154 | 157 | 188,600 |
2019/10/03 | 157 | 158 | 154 | 155 | 359,200 |
2019/10/02 | 162 | 165 | 159 | 160 | 321,700 |
2019/10/01 | 155 | 163 | 155 | 162 | 384,700 |
2019/09/30 | 164 | 168 | 153 | 154 | 691,800 |
2019/09/27 | 164 | 165 | 158 | 164 | 371,400 |
2019/09/26 | 157 | 167 | 156 | 162 | 945,200 |
2019/09/25 | 157 | 157 | 155 | 157 | 178,500 |
2019/09/24 | 153 | 158 | 153 | 157 | 269,800 |
2019/09/20 | 151 | 154 | 150 | 154 | 232,200 |
2019/09/19 | 152 | 152 | 150 | 150 | 133,200 |
2019/09/18 | 153 | 156 | 149 | 153 | 399,300 |
2019/09/17 | 150 | 153 | 150 | 152 | 209,800 |
2019/09/13 | 152 | 152 | 149 | 152 | 354,600 |
2019/09/12 | 157 | 157 | 148 | 150 | 691,100 |
2019/09/11 | 160 | 160 | 152 | 156 | 668,800 |
2019/09/10 | 161 | 165 | 158 | 159 | 1,126,900 |
2019/09/09 | 150 | 163 | 148 | 162 | 1,424,200 |
2019/09/06 | 150 | 153 | 150 | 150 | 386,200 |
2019/09/05 | 159 | 161 | 147 | 148 | 1,628,100 |
2019/09/04 | 156 | 159 | 151 | 158 | 654,200 |
2019/09/03 | 149 | 158 | 149 | 156 | 1,150,400 |
2019/09/02 | 148 | 156 | 147 | 151 | 1,368,700 |
2019/08/30 | 146 | 148 | 140 | 148 | 1,430,600 |
2019/08/29 | 137 | 149 | 135 | 141 | 2,888,200 |
2019/08/28 | 132 | 139 | 131 | 133 | 498,100 |
2019/08/27 | 137 | 137 | 131 | 132 | 541,800 |
2019/08/26 | 137 | 140 | 135 | 136 | 345,700 |
2019/08/23 | 142 | 147 | 139 | 141 | 1,064,700 |
2019/08/22 | 147 | 148 | 138 | 140 | 874,800 |
2019/08/21 | 140 | 145 | 136 | 145 | 761,300 |
2019/08/20 | 138 | 143 | 133 | 140 | 2,700,100 |
2019/08/19 | 130 | 133 | 130 | 130 | 177,200 |
2019/08/16 | 130 | 132 | 128 | 129 | 154,400 |
2019/08/15 | 130 | 132 | 128 | 130 | 307,300 |
2019/08/14 | 134 | 135 | 131 | 134 | 320,400 |
2019/08/13 | 140 | 141 | 132 | 133 | 1,018,600 |
2019/08/09 | 134 | 136 | 132 | 133 | 442,300 |
2019/08/08 | 133 | 137 | 132 | 135 | 352,200 |
2019/08/07 | 131 | 133 | 131 | 131 | 121,800 |
2019/08/06 | 128 | 133 | 124 | 132 | 543,800 |
2019/08/05 | 136 | 139 | 131 | 132 | 488,400 |
2019/08/02 | 135 | 138 | 132 | 135 | 501,600 |
2019/08/01 | 133 | 145 | 133 | 138 | 1,760,600 |
2019/07/31 | 130 | 137 | 129 | 134 | 1,220,100 |
2019/07/30 | 131 | 131 | 129 | 130 | 69,700 |
2019/07/29 | 131 | 132 | 131 | 131 | 90,700 |
2019/07/26 | 131 | 133 | 129 | 131 | 166,900 |
2019/07/25 | 129 | 133 | 129 | 131 | 194,300 |
2019/07/24 | 129 | 132 | 129 | 129 | 168,800 |
2019/07/23 | 128 | 132 | 127 | 130 | 283,200 |
2019/07/22 | 126 | 128 | 125 | 126 | 113,000 |
2019/07/19 | 125 | 127 | 125 | 125 | 147,600 |
2019/07/18 | 126 | 126 | 121 | 126 | 547,300 |
2019/07/17 | 127 | 128 | 125 | 127 | 349,400 |
2019/07/16 | 131 | 132 | 125 | 126 | 606,700 |
2019/07/12 | 137 | 139 | 131 | 133 | 788,000 |
2019/07/11 | 132 | 137 | 132 | 136 | 786,200 |
2019/07/10 | 131 | 135 | 131 | 132 | 561,300 |
2019/07/09 | 129 | 134 | 127 | 132 | 597,500 |
2019/07/08 | 131 | 131 | 127 | 130 | 439,700 |
2019/07/05 | 132 | 133 | 128 | 129 | 655,100 |
2019/07/04 | 135 | 136 | 130 | 131 | 950,100 |
2019/07/03 | 136 | 140 | 132 | 134 | 1,313,100 |
2019/07/02 | 132 | 137 | 131 | 135 | 654,300 |
2019/07/01 | 132 | 134 | 131 | 132 | 502,400 |
2019/06/28 | 134 | 136 | 132 | 133 | 670,700 |
2019/06/27 | 132 | 133 | 129 | 133 | 814,300 |
2019/06/26 | 134 | 139 | 132 | 132 | 1,655,400 |
2019/06/25 | 134 | 138 | 131 | 133 | 1,033,000 |
2019/06/24 | 138 | 138 | 132 | 133 | 861,300 |
2019/06/21 | 143 | 147 | 136 | 136 | 2,219,000 |
2019/06/20 | 142 | 142 | 135 | 139 | 1,827,500 |
2019/06/19 | 143 | 146 | 139 | 142 | 2,194,700 |
2019/06/18 | 151 | 152 | 139 | 141 | 2,511,300 |
2019/06/17 | 156 | 160 | 146 | 150 | 3,642,000 |
2019/06/14 | 161 | 164 | 150 | 160 | 8,676,900 |
2019/06/13 | 190 | 195 | 155 | 159 | 18,032,000 |
2019/06/12 | 155 | 195 | 154 | 195 | 34,206,400 |
2019/06/11 | 144 | 156 | 137 | 145 | 14,408,600 |
2019/06/10 | 133 | 133 | 124 | 129 | 1,781,400 |
2019/06/07 | 118 | 137 | 114 | 132 | 5,637,600 |
2019/06/06 | 114 | 132 | 113 | 116 | 4,491,200 |
2019/06/05 | 112 | 113 | 110 | 113 | 58,200 |
2019/06/04 | 109 | 111 | 109 | 110 | 29,500 |
2019/06/03 | 110 | 111 | 109 | 109 | 61,400 |
2019/05/31 | 113 | 113 | 111 | 112 | 43,700 |
2019/05/30 | 112 | 113 | 112 | 112 | 17,300 |
2019/05/29 | 115 | 115 | 111 | 112 | 104,400 |
2019/05/28 | 112 | 115 | 112 | 114 | 67,900 |
2019/05/27 | 114 | 114 | 112 | 113 | 54,200 |
2019/05/24 | 113 | 113 | 111 | 112 | 129,700 |
2019/05/23 | 116 | 116 | 113 | 113 | 92,600 |
2019/05/22 | 115 | 116 | 114 | 116 | 144,100 |
2019/05/21 | 110 | 119 | 110 | 113 | 427,200 |
2019/05/20 | 112 | 112 | 110 | 110 | 121,000 |
2019/05/17 | 111 | 112 | 110 | 111 | 95,500 |
2019/05/16 | 112 | 112 | 109 | 110 | 111,100 |
2019/05/15 | 113 | 113 | 110 | 112 | 83,100 |
2019/05/14 | 110 | 112 | 107 | 112 | 297,200 |
2019/05/13 | 120 | 120 | 115 | 115 | 223,600 |
2019/05/10 | 121 | 122 | 120 | 121 | 141,900 |
2019/05/09 | 120 | 120 | 119 | 120 | 34,200 |
2019/05/08 | 118 | 120 | 118 | 120 | 70,200 |
2019/05/07 | 118 | 120 | 117 | 120 | 52,100 |
2019/04/26 | 120 | 120 | 117 | 118 | 44,000 |
2019/04/25 | 120 | 120 | 118 | 120 | 87,200 |
2019/04/24 | 121 | 121 | 119 | 120 | 12,900 |
2019/04/23 | 121 | 121 | 120 | 121 | 18,600 |
2019/04/22 | 120 | 121 | 120 | 120 | 13,700 |
2019/04/19 | 118 | 121 | 117 | 121 | 81,000 |
2019/04/18 | 120 | 120 | 118 | 119 | 29,800 |
2019/04/17 | 120 | 120 | 119 | 120 | 9,400 |
2019/04/16 | 121 | 121 | 119 | 120 | 44,100 |
2019/04/15 | 120 | 121 | 120 | 121 | 33,300 |
2019/04/12 | 120 | 120 | 119 | 120 | 84,700 |
2019/04/11 | 122 | 122 | 120 | 121 | 47,500 |
2019/04/10 | 123 | 123 | 119 | 122 | 147,600 |
2019/04/09 | 122 | 123 | 121 | 123 | 27,500 |
2019/04/08 | 123 | 123 | 120 | 122 | 153,200 |
2019/04/05 | 122 | 123 | 121 | 123 | 46,000 |
2019/04/04 | 123 | 123 | 121 | 122 | 55,000 |
2019/04/03 | 124 | 124 | 121 | 123 | 75,800 |
2019/04/02 | 126 | 126 | 121 | 124 | 140,200 |
2019/04/01 | 126 | 126 | 125 | 125 | 55,500 |
2019/03/29 | 126 | 126 | 123 | 125 | 94,000 |
2019/03/28 | 126 | 126 | 124 | 124 | 118,000 |
2019/03/27 | 127 | 128 | 124 | 126 | 226,000 |
2019/03/26 | 127 | 130 | 127 | 129 | 103,400 |
2019/03/25 | 131 | 131 | 126 | 129 | 190,700 |
2019/03/22 | 130 | 133 | 130 | 133 | 275,500 |
2019/03/20 | 128 | 132 | 128 | 132 | 173,900 |
2019/03/19 | 129 | 129 | 127 | 128 | 27,900 |
2019/03/18 | 128 | 130 | 127 | 129 | 141,700 |
2019/03/15 | 129 | 129 | 126 | 128 | 140,800 |
2019/03/14 | 127 | 128 | 127 | 127 | 55,000 |
2019/03/13 | 128 | 128 | 126 | 128 | 104,300 |
2019/03/12 | 126 | 128 | 125 | 128 | 89,500 |
2019/03/11 | 125 | 125 | 122 | 125 | 100,600 |
2019/03/08 | 125 | 125 | 122 | 124 | 254,400 |
2019/03/07 | 129 | 129 | 127 | 128 | 89,600 |
2019/03/06 | 129 | 130 | 128 | 130 | 63,000 |
2019/03/05 | 129 | 130 | 128 | 129 | 54,300 |
2019/03/04 | 130 | 132 | 130 | 131 | 172,400 |
2019/03/01 | 128 | 130 | 127 | 130 | 117,100 |
2019/02/28 | 131 | 132 | 128 | 129 | 207,800 |
2019/02/27 | 132 | 133 | 131 | 131 | 83,700 |
2019/02/26 | 133 | 133 | 131 | 132 | 218,700 |
2019/02/25 | 131 | 133 | 130 | 132 | 218,100 |
2019/02/22 | 128 | 131 | 126 | 131 | 298,400 |
2019/02/21 | 127 | 128 | 124 | 128 | 213,500 |
2019/02/20 | 123 | 127 | 123 | 125 | 159,700 |
2019/02/19 | 124 | 124 | 122 | 122 | 100,800 |
2019/02/18 | 124 | 125 | 122 | 124 | 121,800 |
2019/02/15 | 124 | 124 | 121 | 123 | 184,800 |
2019/02/14 | 124 | 125 | 122 | 124 | 140,600 |
2019/02/13 | 125 | 125 | 124 | 124 | 124,000 |
2019/02/12 | 128 | 128 | 123 | 124 | 592,000 |
2019/02/08 | 118 | 121 | 117 | 121 | 253,800 |
2019/02/07 | 121 | 121 | 119 | 121 | 77,700 |
2019/02/06 | 121 | 122 | 119 | 122 | 114,300 |
2019/02/05 | 122 | 123 | 117 | 120 | 223,300 |
2019/02/04 | 123 | 123 | 121 | 121 | 82,300 |
2019/02/01 | 123 | 123 | 119 | 120 | 127,100 |
2019/01/31 | 122 | 122 | 119 | 122 | 238,300 |
2019/01/30 | 120 | 121 | 119 | 121 | 181,600 |
2019/01/29 | 119 | 123 | 116 | 121 | 207,000 |
2019/01/28 | 120 | 121 | 119 | 119 | 131,700 |
2019/01/25 | 119 | 121 | 119 | 120 | 182,900 |
2019/01/24 | 118 | 119 | 116 | 119 | 86,800 |
2019/01/23 | 118 | 118 | 116 | 118 | 59,200 |
2019/01/22 | 118 | 119 | 116 | 118 | 117,900 |
2019/01/21 | 121 | 121 | 118 | 118 | 150,800 |
2019/01/18 | 120 | 122 | 119 | 120 | 291,900 |
2019/01/17 | 118 | 120 | 117 | 119 | 127,100 |
2019/01/16 | 117 | 118 | 116 | 118 | 157,100 |
2019/01/15 | 115 | 117 | 114 | 116 | 78,900 |
2019/01/11 | 116 | 117 | 114 | 115 | 72,500 |
2019/01/10 | 116 | 116 | 112 | 115 | 228,500 |
2019/01/09 | 118 | 118 | 116 | 116 | 146,000 |
2019/01/08 | 117 | 119 | 116 | 118 | 164,600 |
2019/01/07 | 115 | 117 | 115 | 116 | 238,700 |
2019/01/04 | 110 | 114 | 108 | 114 | 257,200 |