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
2020/12/30 111 114 111 113 133,400
2020/12/29 111 112 111 112 35,200
2020/12/28 114 114 110 111 84,200
2020/12/25 113 113 111 113 42,700
2020/12/24 109 114 108 113 139,800
2020/12/23 107 112 107 109 87,400
2020/12/22 109 109 107 107 56,600
2020/12/21 111 111 109 109 58,000
2020/12/18 112 113 111 112 70,800
2020/12/17 112 114 111 112 47,800
2020/12/16 112 115 110 113 134,700
2020/12/15 112 112 110 111 61,100
2020/12/14 109 112 109 111 68,000
2020/12/11 109 109 108 108 26,000
2020/12/10 110 111 109 109 33,400
2020/12/09 108 111 108 110 46,900
2020/12/08 108 110 108 108 9,800
2020/12/07 110 110 108 108 32,000
2020/12/04 111 111 109 110 40,000
2020/12/03 109 111 109 110 35,900
2020/12/02 110 110 108 109 65,500
2020/12/01 110 111 108 110 83,400
2020/11/30 110 112 110 110 32,300
2020/11/27 111 112 109 110 80,200
2020/11/26 113 113 111 112 39,200
2020/11/25 112 114 111 113 50,200
2020/11/24 111 112 109 111 30,400
2020/11/20 107 110 107 110 15,900
2020/11/19 108 109 107 108 26,600
2020/11/18 110 112 107 108 68,400
2020/11/17 115 115 109 109 146,100
2020/11/16 115 116 113 114 243,400
2020/11/13 112 113 110 113 93,100
2020/11/12 111 113 111 113 69,000
2020/11/11 110 111 110 111 48,300
2020/11/10 110 111 109 110 44,000
2020/11/09 109 111 109 109 52,100
2020/11/06 109 109 108 108 20,100
2020/11/05 109 109 108 109 14,900
2020/11/04 108 109 106 109 12,800
2020/11/02 106 108 106 107 39,700
2020/10/30 110 110 105 106 65,100
2020/10/29 107 110 107 110 59,800
2020/10/28 109 109 108 109 51,800
2020/10/27 108 110 107 109 48,100
2020/10/26 111 111 110 111 20,400
2020/10/23 111 112 110 111 55,000
2020/10/22 113 113 111 111 22,900
2020/10/21 111 113 111 113 10,300
2020/10/20 113 113 111 112 51,900
2020/10/19 114 114 112 113 35,100
2020/10/16 114 114 112 114 66,200
2020/10/15 114 116 113 114 159,300
2020/10/14 114 115 113 114 63,900
2020/10/13 113 114 113 114 58,300
2020/10/12 113 113 112 113 34,200
2020/10/09 113 113 112 113 12,300
2020/10/08 113 113 112 113 43,300
2020/10/07 113 114 112 113 24,200
2020/10/06 114 114 112 113 69,500
2020/10/05 111 114 111 113 67,200
2020/10/02 112 113 110 111 110,500
2020/09/30 114 114 112 113 38,200
2020/09/29 112 114 111 114 55,900
2020/09/28 113 114 111 113 54,000
2020/09/25 111 114 111 113 97,000
2020/09/24 112 113 111 111 87,600
2020/09/23 113 115 112 115 94,100
2020/09/18 110 118 110 113 596,400
2020/09/17 110 110 108 109 50,200
2020/09/16 109 111 108 111 64,300
2020/09/15 109 110 108 108 41,500
2020/09/14 108 111 108 108 132,200
2020/09/11 107 108 107 108 22,000
2020/09/10 107 108 107 107 12,100
2020/09/09 106 108 105 106 25,800
2020/09/08 107 107 105 107 37,300
2020/09/07 107 108 106 106 56,800
2020/09/04 107 108 107 107 39,000
2020/09/03 109 109 107 109 18,200
2020/09/02 108 108 106 107 27,100
2020/09/01 109 109 107 107 10,500
2020/08/31 107 109 107 108 28,300
2020/08/28 110 110 104 107 128,500
2020/08/27 111 111 109 110 19,000
2020/08/26 108 110 108 109 43,300
2020/08/25 110 111 108 108 92,100
2020/08/24 109 110 108 110 43,900
2020/08/21 107 109 107 108 43,800
2020/08/20 108 108 107 108 14,700
2020/08/19 106 109 106 108 33,300
2020/08/18 107 108 106 107 35,200
2020/08/17 109 109 107 107 25,900
2020/08/14 108 109 106 109 42,000
2020/08/13 107 109 106 108 35,400
2020/08/12 107 108 106 106 31,100
2020/08/11 106 107 105 107 58,900
2020/08/07 106 107 105 105 76,700
2020/08/06 107 107 105 106 26,000
2020/08/05 107 107 105 106 22,200
2020/08/04 105 107 105 106 33,000
2020/08/03 104 106 103 106 30,600
2020/07/31 102 103 102 103 87,000
2020/07/30 104 104 102 102 25,100
2020/07/29 105 105 103 103 96,000
2020/07/28 106 106 105 105 8,900
2020/07/27 106 106 105 105 26,200
2020/07/22 107 108 106 106 70,400
2020/07/21 107 109 107 107 63,600
2020/07/20 106 107 105 106 83,000
2020/07/17 109 110 106 106 79,700
2020/07/16 108 110 107 109 67,500
2020/07/15 107 109 106 106 53,700
2020/07/14 107 107 105 106 59,800
2020/07/13 106 108 106 106 68,300
2020/07/10 106 108 104 105 105,100
2020/07/09 109 109 106 107 48,400
2020/07/08 108 109 107 108 51,000
2020/07/07 110 112 107 108 159,000
2020/07/06 109 110 107 109 182,800
2020/07/03 121 125 107 107 1,868,700
2020/07/02 110 110 105 106 135,000
2020/07/01 112 113 109 111 164,900
2020/06/30 114 125 109 110 1,007,800
2020/06/29 112 113 110 110 42,500
2020/06/26 115 116 112 113 64,800
2020/06/25 117 117 114 115 122,600
2020/06/24 118 119 116 117 120,100
2020/06/23 113 116 112 116 157,600
2020/06/22 112 114 111 112 50,100
2020/06/19 110 113 109 112 68,300
2020/06/18 110 110 108 110 39,300
2020/06/17 107 109 106 109 69,800
2020/06/16 107 108 105 107 52,800
2020/06/15 107 108 103 103 75,000
2020/06/12 102 108 101 106 198,100
2020/06/11 113 114 109 109 177,700
2020/06/10 111 113 110 113 84,000
2020/06/09 111 113 110 112 132,500
2020/06/08 112 113 111 113 108,500
2020/06/05 112 112 109 110 159,200
2020/06/04 113 114 110 112 155,300
2020/06/03 111 116 110 112 283,100
2020/06/02 110 112 109 110 154,300
2020/06/01 112 112 107 109 109,300
2020/05/29 111 112 107 110 254,800
2020/05/28 112 122 108 111 1,337,700
2020/05/27 105 108 104 107 97,600
2020/05/26 107 108 105 106 136,300
2020/05/25 104 108 103 107 222,400
2020/05/22 101 104 100 103 110,200
2020/05/21 102 102 100 101 55,000
2020/05/20 100 102 100 101 72,000
2020/05/19 101 101 99 100 45,400
2020/05/18 100 101 100 100 42,800
2020/05/15 100 100 98 100 74,900
2020/05/14 100 101 99 99 51,000
2020/05/13 102 102 99 99 60,400
2020/05/12 101 102 100 101 63,600
2020/05/11 99 104 99 101 227,700
2020/05/08 101 104 100 101 180,900
2020/05/07 100 103 99 102 115,200
2020/05/01 100 100 97 98 189,700
2020/04/30 102 105 100 100 219,300
2020/04/28 101 105 100 102 316,400
2020/04/27 106 106 99 101 799,000
2020/04/24 97 117 97 107 5,066,200
2020/04/23 91 92 91 92 21,600
2020/04/22 90 91 88 90 41,200
2020/04/21 94 94 90 91 54,200
2020/04/20 93 95 93 94 41,500
2020/04/17 94 95 93 93 48,600
2020/04/16 93 94 93 93 47,700
2020/04/15 95 95 93 94 45,100
2020/04/14 91 94 90 93 95,400
2020/04/13 90 91 89 89 49,700
2020/04/10 91 92 88 90 70,900
2020/04/09 93 93 91 91 43,200
2020/04/08 89 93 88 92 110,200
2020/04/07 88 89 86 89 93,300
2020/04/06 83 87 81 86 80,500
2020/04/03 85 86 81 81 87,200
2020/04/02 86 87 84 85 33,100
2020/04/01 88 89 85 86 49,900
2020/03/31 88 91 88 88 38,600
2020/03/30 88 90 87 87 68,300
2020/03/27 91 91 88 89 119,600
2020/03/26 92 92 87 88 171,100
2020/03/25 90 95 90 93 203,700
2020/03/24 84 88 82 87 149,400
2020/03/23 81 83 79 80 254,100
2020/03/19 83 86 80 80 102,100
2020/03/18 84 88 83 83 152,100
2020/03/17 76 85 75 83 304,600
2020/03/16 84 89 81 81 208,300
2020/03/13 85 86 77 82 583,700
2020/03/12 96 98 91 93 224,700
2020/03/11 100 103 98 99 138,000
2020/03/10 95 101 94 100 334,700
2020/03/09 104 104 98 100 304,000
2020/03/06 112 112 106 109 147,600
2020/03/05 116 116 113 114 45,300
2020/03/04 109 116 107 113 188,500
2020/03/03 119 119 110 111 304,800
2020/03/02 102 114 101 113 446,700
2020/02/28 111 112 104 105 346,000
2020/02/27 123 123 114 115 212,600
2020/02/26 122 125 122 123 106,800
2020/02/25 123 126 122 126 262,500
2020/02/21 132 133 130 130 51,800
2020/02/20 130 133 130 131 56,300
2020/02/19 130 131 130 130 36,300
2020/02/18 132 133 130 130 46,000
2020/02/17 131 134 129 132 66,700
2020/02/14 132 134 129 133 103,800
2020/02/13 135 135 132 132 85,000
2020/02/12 136 136 133 135 59,600
2020/02/10 138 138 135 135 77,600
2020/02/07 137 138 135 138 113,000
2020/02/06 137 137 135 136 60,300
2020/02/05 133 138 133 135 150,300
2020/02/04 130 132 129 132 34,400
2020/02/03 131 131 127 129 277,700
2020/01/31 133 135 132 134 51,600
2020/01/30 136 137 131 133 228,900
2020/01/29 136 136 134 136 112,700
2020/01/28 136 136 134 136 164,400
2020/01/27 137 140 136 138 364,800
2020/01/24 139 139 137 138 64,000
2020/01/23 139 140 138 138 79,400
2020/01/22 139 141 139 139 77,100
2020/01/21 140 140 139 139 114,800
2020/01/20 139 140 138 139 35,100
2020/01/17 141 141 135 139 192,800
2020/01/16 142 142 139 139 140,000
2020/01/15 139 142 139 142 170,300
2020/01/14 139 140 139 139 98,500
2020/01/10 140 140 138 139 54,900
2020/01/09 137 140 137 139 214,900
2020/01/08 137 137 133 137 129,000
2020/01/07 135 138 135 138 86,600
2020/01/06 134 136 134 135 67,200

このページの先頭へ