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
2021/12/30 112 113 110 112 76,400
2021/12/29 110 112 110 112 64,000
2021/12/28 111 111 109 110 78,000
2021/12/27 111 112 110 110 62,100
2021/12/24 111 111 110 111 40,300
2021/12/23 110 111 109 111 74,200
2021/12/22 111 111 109 109 45,700
2021/12/21 110 112 109 111 77,000
2021/12/20 112 112 110 110 42,100
2021/12/17 113 113 112 112 25,400
2021/12/16 112 113 112 113 37,300
2021/12/15 111 113 111 112 29,000
2021/12/14 111 112 110 111 18,200
2021/12/13 112 112 111 112 6,300
2021/12/10 110 112 110 112 30,700
2021/12/09 112 112 111 112 6,400
2021/12/08 112 112 111 112 25,900
2021/12/07 111 111 110 111 36,000
2021/12/06 110 111 110 110 31,100
2021/12/03 108 110 108 110 43,700
2021/12/02 108 108 107 107 32,400
2021/12/01 109 110 109 109 26,700
2021/11/30 108 110 108 109 57,900
2021/11/29 111 112 107 107 296,200
2021/11/26 115 115 112 113 193,000
2021/11/25 115 116 115 116 27,900
2021/11/24 114 115 113 115 45,900
2021/11/22 114 115 113 114 16,300
2021/11/19 115 116 114 115 25,400
2021/11/18 114 116 114 115 55,200
2021/11/17 115 115 113 114 40,000
2021/11/16 117 117 111 115 250,200
2021/11/15 117 118 116 116 36,500
2021/11/12 117 119 117 119 33,500
2021/11/11 117 118 116 117 44,200
2021/11/10 118 118 116 117 54,800
2021/11/09 119 119 117 118 44,500
2021/11/08 119 119 118 119 19,000
2021/11/05 117 119 117 118 35,200
2021/11/04 117 118 117 117 24,300
2021/11/02 118 118 116 117 58,600
2021/11/01 116 118 116 118 52,600
2021/10/29 115 117 115 115 50,600
2021/10/28 116 117 115 115 22,400
2021/10/27 116 117 116 117 19,400
2021/10/26 115 117 115 117 55,500
2021/10/25 115 115 114 115 23,600
2021/10/22 116 116 114 115 204,800
2021/10/21 117 117 116 117 30,500
2021/10/20 118 118 117 117 9,500
2021/10/19 117 118 117 118 2,700
2021/10/18 120 120 117 118 84,600
2021/10/15 118 120 118 120 18,400
2021/10/14 118 119 118 118 8,900
2021/10/13 118 120 118 119 63,400
2021/10/12 119 119 117 118 18,800
2021/10/11 119 119 117 119 11,900
2021/10/08 117 119 117 119 12,100
2021/10/07 119 119 117 117 22,000
2021/10/06 119 120 117 119 42,900
2021/10/05 118 119 117 117 92,700
2021/10/04 117 119 116 119 68,800
2021/10/01 119 119 115 116 141,400
2021/09/30 118 120 118 119 80,900
2021/09/29 118 119 117 118 38,700
2021/09/28 119 119 117 118 40,700
2021/09/27 118 119 117 119 85,100
2021/09/24 117 118 116 117 45,800
2021/09/22 116 118 115 116 61,500
2021/09/21 118 118 117 117 41,600
2021/09/17 119 119 117 119 29,600
2021/09/16 119 119 117 118 72,300
2021/09/15 118 119 118 119 38,500
2021/09/14 118 119 118 119 80,800
2021/09/13 118 119 118 118 24,400
2021/09/10 118 119 118 119 13,000
2021/09/09 118 119 118 119 65,600
2021/09/08 118 119 117 118 90,300
2021/09/07 118 118 117 117 17,000
2021/09/06 117 118 117 118 24,100
2021/09/03 116 117 116 116 12,300
2021/09/02 117 117 115 116 40,900
2021/09/01 117 118 116 116 103,800
2021/08/31 116 118 116 118 20,800
2021/08/30 117 118 116 117 48,900
2021/08/27 117 118 116 118 56,400
2021/08/26 117 117 115 117 34,500
2021/08/25 116 117 115 116 43,200
2021/08/24 114 116 114 116 120,700
2021/08/23 113 115 112 114 79,100
2021/08/20 120 127 112 113 1,889,100
2021/08/19 116 116 115 115 20,600
2021/08/18 115 117 113 117 107,800
2021/08/17 118 119 114 115 210,200
2021/08/16 119 120 115 117 307,500
2021/08/13 120 122 120 122 84,700
2021/08/12 121 122 120 122 30,900
2021/08/11 121 121 119 121 120,400
2021/08/10 120 120 119 120 35,500
2021/08/06 120 121 119 120 17,400
2021/08/05 120 121 119 120 33,700
2021/08/04 120 121 119 120 29,600
2021/08/03 119 121 119 119 59,500
2021/08/02 122 122 119 119 85,100
2021/07/30 122 122 120 121 59,800
2021/07/29 122 123 121 121 21,500
2021/07/28 120 123 120 121 49,200
2021/07/27 122 122 121 121 65,200
2021/07/26 123 124 119 120 406,100
2021/07/21 124 128 122 123 613,500
2021/07/20 122 128 121 123 504,900
2021/07/19 123 128 122 124 373,800
2021/07/16 127 129 123 125 983,300
2021/07/15 120 154 120 126 9,615,800
2021/07/14 121 121 119 120 6,600
2021/07/13 121 121 120 121 31,000
2021/07/12 119 120 119 120 86,800
2021/07/09 119 120 116 119 60,900
2021/07/08 120 121 119 119 14,700
2021/07/07 119 122 118 119 112,300
2021/07/06 120 121 119 120 33,900
2021/07/05 122 122 120 121 23,600
2021/07/02 119 123 117 121 185,000
2021/07/01 119 119 118 118 4,700
2021/06/30 119 119 118 118 7,600
2021/06/29 120 120 118 118 49,700
2021/06/28 118 119 117 119 67,600
2021/06/25 119 119 118 118 24,100
2021/06/24 119 119 118 119 19,900
2021/06/23 119 120 118 119 60,700
2021/06/22 119 119 118 119 46,400
2021/06/21 119 119 117 117 21,400
2021/06/18 120 120 118 119 104,500
2021/06/17 121 121 119 120 80,900
2021/06/16 121 121 120 121 40,200
2021/06/15 121 122 121 121 11,200
2021/06/14 123 123 120 121 38,800
2021/06/11 123 123 121 123 67,500
2021/06/10 125 125 123 123 22,100
2021/06/09 122 125 122 125 40,600
2021/06/08 123 123 122 123 34,100
2021/06/07 122 125 121 122 124,500
2021/06/04 120 121 119 121 68,100
2021/06/03 122 122 120 120 40,400
2021/06/02 119 121 119 121 36,800
2021/06/01 120 120 119 119 7,200
2021/05/31 120 120 118 120 29,000
2021/05/28 120 120 118 120 83,600
2021/05/27 120 121 118 119 67,000
2021/05/26 119 120 117 119 69,800
2021/05/25 115 120 115 120 166,100
2021/05/24 117 117 114 115 54,200
2021/05/21 116 117 116 117 20,000
2021/05/20 114 117 114 117 89,700
2021/05/19 114 116 114 115 56,100
2021/05/18 114 115 112 115 64,300
2021/05/17 116 116 112 114 271,400
2021/05/14 118 124 118 123 127,500
2021/05/13 116 119 115 118 103,800
2021/05/12 123 123 116 118 253,200
2021/05/11 120 123 120 122 146,400
2021/05/10 124 125 121 123 176,200
2021/05/07 126 127 124 125 160,300
2021/05/06 123 127 123 126 392,400
2021/04/30 121 125 120 122 376,500
2021/04/28 120 121 119 119 63,000
2021/04/27 119 120 118 120 45,400
2021/04/26 119 119 117 119 66,100
2021/04/23 118 119 116 118 81,700
2021/04/22 115 119 114 118 64,700
2021/04/21 117 117 113 113 140,300
2021/04/20 119 119 117 117 9,300
2021/04/19 117 119 117 119 13,300
2021/04/16 118 119 117 117 27,700
2021/04/15 118 119 118 118 16,500
2021/04/14 119 119 118 118 23,600
2021/04/13 118 119 117 119 69,300
2021/04/12 120 120 117 119 119,900
2021/04/09 120 120 118 119 73,900
2021/04/08 122 124 119 119 219,300
2021/04/07 121 125 121 123 89,100
2021/04/06 125 125 121 121 108,500
2021/04/05 127 127 124 124 195,800
2021/04/02 124 128 122 127 208,300
2021/04/01 124 124 121 123 57,200
2021/03/31 123 124 121 124 38,300
2021/03/30 124 124 122 122 78,400
2021/03/29 126 126 121 122 179,500
2021/03/26 127 128 123 126 228,000
2021/03/25 120 132 119 127 1,421,800
2021/03/24 120 120 116 117 129,700
2021/03/23 122 123 120 120 97,500
2021/03/22 121 123 120 122 44,800
2021/03/19 123 124 121 121 171,300
2021/03/18 126 127 124 125 227,200
2021/03/17 121 126 119 126 287,400
2021/03/16 118 123 117 121 210,900
2021/03/15 120 121 118 119 138,600
2021/03/12 114 122 114 120 747,400
2021/03/11 114 115 113 115 21,800
2021/03/10 114 114 113 113 12,100
2021/03/09 114 114 113 114 32,700
2021/03/08 113 114 112 114 82,000
2021/03/05 110 112 109 112 93,600
2021/03/04 113 113 110 111 80,000
2021/03/03 113 113 112 112 38,200
2021/03/02 113 113 112 113 30,100
2021/03/01 112 114 112 113 52,500
2021/02/26 112 113 111 113 164,800
2021/02/25 115 115 113 114 106,800
2021/02/24 115 115 113 114 56,500
2021/02/22 114 115 113 115 27,500
2021/02/19 115 115 113 113 26,900
2021/02/18 114 118 114 114 270,100
2021/02/17 113 114 113 114 38,400
2021/02/16 114 114 112 113 128,900
2021/02/15 113 115 112 113 289,600
2021/02/12 115 117 114 117 294,500
2021/02/10 113 115 113 114 129,200
2021/02/09 114 114 112 114 41,500
2021/02/08 114 115 113 113 100,300
2021/02/05 113 114 112 113 46,100
2021/02/04 112 113 112 113 81,300
2021/02/03 112 113 111 112 44,000
2021/02/02 110 112 110 112 60,800
2021/02/01 109 110 108 110 52,800
2021/01/29 111 111 109 109 135,200
2021/01/28 110 112 109 111 112,600
2021/01/27 111 112 110 112 109,300
2021/01/26 112 113 111 111 55,000
2021/01/25 111 113 111 112 62,600
2021/01/22 111 111 110 111 52,300
2021/01/21 111 111 110 111 19,900
2021/01/20 111 111 110 111 23,300
2021/01/19 110 112 110 110 43,700
2021/01/18 111 112 110 110 67,300
2021/01/15 113 113 111 111 128,600
2021/01/14 112 113 111 113 223,100
2021/01/13 114 114 112 112 424,600
2021/01/12 119 133 115 116 3,880,400
2021/01/08 114 115 113 114 104,200
2021/01/07 113 116 112 115 80,000
2021/01/06 113 115 112 113 90,000
2021/01/05 111 113 111 113 22,700
2021/01/04 113 113 111 111 90,400

このページの先頭へ