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
2022/12/30 171 175 170 173 109,500
2022/12/29 169 172 167 169 205,100
2022/12/28 177 177 168 170 326,000
2022/12/27 175 178 175 178 125,700
2022/12/26 179 179 176 176 121,400
2022/12/23 181 181 174 176 210,900
2022/12/22 174 181 174 181 156,800
2022/12/21 175 177 171 174 135,200
2022/12/20 179 183 169 170 412,600
2022/12/19 183 184 177 178 267,100
2022/12/16 180 185 180 183 128,100
2022/12/15 180 183 179 183 166,300
2022/12/14 179 181 177 180 136,500
2022/12/13 180 182 177 177 280,200
2022/12/12 184 185 180 182 463,300
2022/12/09 186 195 186 189 773,100
2022/12/08 188 195 182 185 727,100
2022/12/07 183 189 173 184 794,300
2022/12/06 183 197 183 187 1,363,100
2022/12/05 183 184 179 180 169,800
2022/12/02 184 186 180 184 182,600
2022/12/01 190 190 180 186 570,900
2022/11/30 196 200 189 191 908,100
2022/11/29 182 207 181 200 3,990,100
2022/11/28 181 185 173 176 670,400
2022/11/25 188 188 180 182 430,200
2022/11/24 183 197 176 180 1,921,500
2022/11/22 174 181 170 178 1,238,600
2022/11/21 173 210 165 169 5,243,700
2022/11/18 160 173 158 169 1,274,000
2022/11/17 153 161 151 160 402,900
2022/11/16 145 155 145 155 497,000
2022/11/15 141 146 139 145 309,400
2022/11/14 153 154 140 141 742,200
2022/11/11 155 159 150 153 597,100
2022/11/10 142 156 141 155 1,448,300
2022/11/09 139 142 138 142 233,400
2022/11/08 137 140 136 138 91,000
2022/11/07 139 140 136 136 119,400
2022/11/04 139 139 136 138 59,900
2022/11/02 140 142 137 139 184,300
2022/11/01 134 142 134 141 378,200
2022/10/31 136 136 133 134 30,700
2022/10/28 131 136 130 136 114,300
2022/10/27 134 135 131 131 77,500
2022/10/26 138 138 133 134 144,100
2022/10/25 139 139 136 138 47,000
2022/10/24 141 141 136 136 178,200
2022/10/21 140 141 138 141 141,200
2022/10/20 139 140 136 140 148,700
2022/10/19 137 139 136 138 49,400
2022/10/18 138 138 136 138 52,400
2022/10/17 134 137 133 137 55,700
2022/10/14 129 135 129 133 93,800
2022/10/13 130 130 125 129 148,400
2022/10/12 137 138 130 130 240,800
2022/10/11 132 136 132 136 134,800
2022/10/07 134 138 134 135 126,300
2022/10/06 135 140 134 139 92,000
2022/10/05 140 141 135 137 183,000
2022/10/04 134 139 134 139 246,300
2022/10/03 123 133 123 131 404,800
2022/09/30 123 124 122 123 31,400
2022/09/29 121 124 113 123 197,800
2022/09/28 123 124 121 121 152,100
2022/09/27 123 124 120 123 112,400
2022/09/26 117 121 116 121 121,700
2022/09/22 118 118 116 118 55,300
2022/09/21 117 118 116 118 59,700
2022/09/20 119 125 116 118 872,400
2022/09/16 113 116 113 115 187,200
2022/09/15 112 113 112 112 48,500
2022/09/14 111 112 110 112 93,900
2022/09/13 113 113 112 113 21,100
2022/09/12 113 113 111 112 114,000
2022/09/09 112 113 111 112 15,900
2022/09/08 111 113 111 113 41,800
2022/09/07 111 112 110 111 38,600
2022/09/06 112 112 111 111 36,700
2022/09/05 113 113 111 111 40,600
2022/09/02 113 113 111 111 81,900
2022/09/01 111 113 110 113 130,200
2022/08/31 110 110 109 110 31,100
2022/08/30 108 110 108 110 64,400
2022/08/29 108 109 107 108 37,700
2022/08/26 109 110 108 108 24,800
2022/08/25 110 110 109 109 62,800
2022/08/24 109 110 109 110 32,200
2022/08/23 110 110 109 109 24,400
2022/08/22 112 112 109 110 58,000
2022/08/19 111 112 111 111 17,000
2022/08/18 113 113 111 111 32,600
2022/08/17 112 113 111 111 29,000
2022/08/16 113 113 111 112 115,700
2022/08/15 116 120 111 113 874,300
2022/08/12 111 112 110 111 122,000
2022/08/10 108 111 108 110 24,500
2022/08/09 109 109 107 109 32,200
2022/08/08 109 111 108 108 231,600
2022/08/05 108 108 107 107 41,200
2022/08/04 108 108 107 107 22,600
2022/08/03 107 108 106 107 15,000
2022/08/02 108 108 106 106 48,900
2022/08/01 107 108 106 108 17,000
2022/07/29 106 107 106 107 30,900
2022/07/28 106 106 105 106 8,400
2022/07/27 105 106 105 106 6,100
2022/07/26 106 106 105 105 3,200
2022/07/25 106 106 105 105 43,400
2022/07/22 105 106 105 106 27,900
2022/07/21 104 106 104 105 31,700
2022/07/20 105 105 104 104 11,500
2022/07/19 105 105 104 105 51,100
2022/07/15 105 105 103 105 16,400
2022/07/14 103 105 103 105 49,000
2022/07/13 103 104 103 104 6,700
2022/07/12 104 104 102 104 50,200
2022/07/11 103 105 103 104 27,100
2022/07/08 105 105 103 104 68,100
2022/07/07 104 105 104 104 13,600
2022/07/06 104 105 104 105 8,200
2022/07/05 106 106 103 104 43,700
2022/07/04 105 106 104 105 33,600
2022/07/01 106 106 104 104 34,200
2022/06/30 106 106 105 106 9,300
2022/06/29 106 106 105 106 26,700
2022/06/28 105 106 105 106 9,600
2022/06/27 106 107 105 106 106,800
2022/06/24 107 107 106 107 25,100
2022/06/23 107 107 106 106 4,300
2022/06/22 107 107 106 107 5,000
2022/06/21 107 107 106 107 7,000
2022/06/20 107 107 106 106 16,700
2022/06/17 105 107 105 106 27,400
2022/06/16 107 107 107 107 9,600
2022/06/15 108 108 106 106 35,100
2022/06/14 108 109 107 107 7,100
2022/06/13 109 110 108 109 47,200
2022/06/10 109 110 108 110 92,900
2022/06/09 108 110 108 109 23,600
2022/06/08 106 109 105 109 67,900
2022/06/07 106 106 105 106 50,700
2022/06/06 106 106 104 105 20,800
2022/06/03 105 105 105 105 2,100
2022/06/02 105 105 104 104 20,500
2022/06/01 104 105 104 104 25,300
2022/05/31 105 105 104 105 23,700
2022/05/30 104 105 104 105 10,000
2022/05/27 105 105 103 103 39,200
2022/05/26 105 105 104 105 15,500
2022/05/25 105 106 104 104 65,700
2022/05/24 104 105 104 104 13,100
2022/05/23 104 105 104 104 22,600
2022/05/20 104 105 104 104 22,300
2022/05/19 103 105 103 105 15,000
2022/05/18 107 108 103 106 131,200
2022/05/17 104 107 104 107 98,700
2022/05/16 104 106 104 105 142,900
2022/05/13 103 104 102 103 64,200
2022/05/12 102 103 102 102 5,000
2022/05/11 102 103 102 103 25,200
2022/05/10 102 103 100 102 78,400
2022/05/09 101 103 101 103 6,400
2022/05/06 103 103 102 102 16,500
2022/05/02 102 103 102 103 6,700
2022/04/28 101 103 101 103 42,100
2022/04/27 101 102 100 102 29,200
2022/04/26 102 102 101 102 17,200
2022/04/25 102 102 101 101 42,300
2022/04/22 101 102 101 101 23,100
2022/04/21 104 104 101 101 28,100
2022/04/20 103 104 102 104 26,800
2022/04/19 102 103 102 103 3,000
2022/04/18 103 103 102 102 22,400
2022/04/15 102 103 102 102 5,800
2022/04/14 103 103 102 102 18,100
2022/04/13 102 103 102 103 10,300
2022/04/12 102 103 101 102 8,400
2022/04/11 102 103 101 103 19,300
2022/04/08 102 103 102 102 9,900
2022/04/07 103 103 102 102 7,400
2022/04/06 105 105 103 104 47,600
2022/04/05 104 105 103 104 62,000
2022/04/04 103 104 103 104 7,400
2022/04/01 103 104 102 103 16,100
2022/03/31 103 104 103 103 13,200
2022/03/30 102 103 102 103 19,300
2022/03/29 103 103 102 103 25,900
2022/03/28 102 103 102 102 66,700
2022/03/25 103 103 101 102 70,200
2022/03/24 102 103 101 103 41,100
2022/03/23 101 103 101 102 29,300
2022/03/22 103 103 99 101 131,100
2022/03/18 103 103 102 103 60,000
2022/03/17 103 104 101 101 99,500
2022/03/16 103 104 101 102 148,800
2022/03/15 104 109 101 102 848,500
2022/03/14 101 115 101 104 4,145,100
2022/03/11 95 95 92 93 50,300
2022/03/10 93 95 93 95 96,000
2022/03/09 92 93 90 91 63,800
2022/03/08 94 95 90 90 227,300
2022/03/07 100 100 94 96 218,100
2022/03/04 104 104 99 100 110,300
2022/03/03 104 104 104 104 7,400
2022/03/02 103 103 102 102 19,400
2022/03/01 104 106 103 104 141,800
2022/02/28 103 104 103 104 13,900
2022/02/25 102 103 101 102 86,400
2022/02/24 108 108 97 100 168,700
2022/02/22 107 108 107 107 21,600
2022/02/21 108 109 108 108 18,000
2022/02/18 108 109 108 108 22,000
2022/02/17 109 109 108 108 26,200
2022/02/16 109 110 108 109 78,000
2022/02/15 109 110 108 109 50,600
2022/02/14 110 111 109 110 44,200
2022/02/10 112 114 110 112 133,800
2022/02/09 112 113 110 113 79,800
2022/02/08 111 112 111 111 38,200
2022/02/07 110 111 110 110 5,500
2022/02/04 109 110 109 110 3,600
2022/02/03 111 111 109 109 8,500
2022/02/02 109 111 109 111 32,600
2022/02/01 109 110 107 110 38,400
2022/01/31 106 109 106 109 31,400
2022/01/28 106 107 106 106 10,600
2022/01/27 107 108 105 105 40,300
2022/01/26 108 108 107 108 2,500
2022/01/25 109 110 106 107 74,100
2022/01/24 108 109 107 109 16,900
2022/01/21 108 109 108 109 14,600
2022/01/20 107 110 107 109 51,200
2022/01/19 108 109 106 107 85,000
2022/01/18 109 110 108 108 36,700
2022/01/17 109 110 108 108 67,600
2022/01/14 109 110 109 109 127,600
2022/01/13 113 113 110 110 137,300
2022/01/12 114 114 112 112 68,900
2022/01/11 112 114 112 113 39,600
2022/01/07 115 115 112 112 104,100
2022/01/06 114 116 113 114 165,300
2022/01/05 114 115 113 115 139,000
2022/01/04 111 113 111 113 30,700

このページの先頭へ