オウケイウェイヴ(3808)の株価時系列情報
オウケイウェイヴ(3808)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 57 | 57 | 55 | 56 | 88,900 |
| 2025/06/12 | 57 | 58 | 56 | 57 | 174,100 |
| 2025/06/11 | 58 | 58 | 57 | 57 | 147,400 |
| 2025/06/10 | 59 | 60 | 57 | 58 | 300,000 |
| 2025/06/09 | 59 | 60 | 59 | 59 | 173,700 |
| 2025/06/06 | 60 | 61 | 59 | 59 | 173,600 |
| 2025/06/05 | 61 | 62 | 60 | 61 | 154,900 |
| 2025/06/04 | 61 | 62 | 60 | 60 | 121,900 |
| 2025/06/03 | 59 | 62 | 58 | 61 | 386,900 |
| 2025/06/02 | 58 | 59 | 58 | 58 | 58,700 |
| 2025/05/30 | 58 | 59 | 56 | 59 | 256,400 |
| 2025/05/29 | 60 | 60 | 57 | 59 | 163,100 |
| 2025/05/28 | 61 | 61 | 57 | 60 | 334,000 |
| 2025/05/27 | 61 | 62 | 59 | 61 | 354,700 |
| 2025/05/26 | 63 | 64 | 61 | 62 | 146,100 |
| 2025/05/23 | 66 | 67 | 61 | 62 | 479,400 |
| 2025/05/22 | 67 | 69 | 65 | 67 | 376,100 |
| 2025/05/21 | 65 | 70 | 63 | 68 | 616,300 |
| 2025/05/20 | 68 | 68 | 61 | 63 | 929,900 |
| 2025/05/19 | 78 | 80 | 68 | 70 | 631,800 |
| 2025/05/16 | 78 | 82 | 72 | 78 | 1,339,900 |
| 2025/05/15 | 88 | 115 | 77 | 80 | 6,470,500 |
| 2025/05/14 | 91 | 93 | 78 | 89 | 957,800 |
| 2025/05/13 | 94 | 96 | 88 | 91 | 566,600 |
| 2025/05/12 | 84 | 94 | 82 | 94 | 1,781,100 |
| 2025/05/09 | 80 | 89 | 78 | 81 | 1,604,000 |
| 2025/05/08 | 72 | 84 | 71 | 80 | 1,449,100 |
| 2025/05/07 | 69 | 71 | 67 | 71 | 168,900 |
| 2025/05/02 | 67 | 70 | 67 | 68 | 100,100 |
| 2025/05/01 | 67 | 70 | 66 | 68 | 210,500 |
| 2025/04/30 | 70 | 70 | 65 | 70 | 283,000 |
| 2025/04/28 | 71 | 71 | 67 | 69 | 231,000 |
| 2025/04/25 | 73 | 84 | 68 | 71 | 2,141,900 |
| 2025/04/24 | 62 | 73 | 59 | 70 | 875,200 |
| 2025/04/23 | 59 | 63 | 58 | 62 | 540,600 |
| 2025/04/22 | 59 | 59 | 55 | 57 | 127,800 |
| 2025/04/21 | 61 | 61 | 56 | 58 | 356,600 |
| 2025/04/18 | 54 | 60 | 53 | 58 | 803,900 |
| 2025/04/17 | 53 | 53 | 51 | 52 | 120,100 |
| 2025/04/16 | 55 | 56 | 51 | 53 | 244,700 |
| 2025/04/15 | 60 | 60 | 54 | 54 | 632,600 |
| 2025/04/14 | 56 | 58 | 54 | 57 | 218,400 |
| 2025/04/11 | 52 | 58 | 50 | 57 | 566,900 |
| 2025/04/10 | 48 | 53 | 47 | 51 | 1,717,000 |
| 2025/04/09 | 48 | 55 | 48 | 53 | 774,300 |
| 2025/04/08 | 46 | 49 | 46 | 47 | 115,100 |
| 2025/04/07 | 48 | 50 | 44 | 45 | 292,800 |
| 2025/04/04 | 48 | 54 | 47 | 50 | 485,000 |
| 2025/04/03 | 48 | 49 | 46 | 48 | 143,400 |
| 2025/04/02 | 48 | 48 | 45 | 47 | 262,400 |
| 2025/04/01 | 48 | 59 | 48 | 48 | 1,718,600 |
| 2025/03/31 | 48 | 55 | 44 | 45 | 860,400 |
| 2025/03/28 | 49 | 49 | 47 | 47 | 15,200 |
| 2025/03/27 | 48 | 49 | 47 | 48 | 51,300 |
| 2025/03/26 | 47 | 48 | 47 | 48 | 17,500 |
| 2025/03/25 | 48 | 48 | 47 | 47 | 27,300 |
| 2025/03/24 | 49 | 49 | 47 | 47 | 86,600 |
| 2025/03/21 | 49 | 49 | 47 | 49 | 32,900 |
| 2025/03/19 | 47 | 50 | 46 | 47 | 128,300 |
| 2025/03/18 | 48 | 48 | 47 | 48 | 40,300 |
| 2025/03/17 | 49 | 50 | 47 | 48 | 85,100 |
| 2025/03/14 | 47 | 49 | 46 | 49 | 87,000 |
| 2025/03/13 | 48 | 48 | 47 | 47 | 24,200 |
| 2025/03/12 | 46 | 48 | 46 | 47 | 59,600 |
| 2025/03/11 | 46 | 47 | 45 | 45 | 121,900 |
| 2025/03/10 | 49 | 49 | 47 | 47 | 60,100 |
| 2025/03/07 | 47 | 49 | 46 | 48 | 68,600 |
| 2025/03/06 | 46 | 49 | 45 | 47 | 69,600 |
| 2025/03/05 | 46 | 47 | 45 | 45 | 99,600 |
| 2025/03/04 | 47 | 47 | 46 | 47 | 31,800 |
| 2025/03/03 | 48 | 48 | 47 | 47 | 32,600 |
| 2025/02/28 | 47 | 48 | 46 | 47 | 31,600 |
| 2025/02/27 | 48 | 48 | 46 | 47 | 145,300 |
| 2025/02/26 | 49 | 49 | 47 | 48 | 101,300 |
| 2025/02/25 | 49 | 50 | 48 | 49 | 95,900 |
| 2025/02/21 | 50 | 50 | 49 | 49 | 29,000 |
| 2025/02/20 | 51 | 51 | 49 | 50 | 57,300 |
| 2025/02/19 | 48 | 51 | 48 | 49 | 113,900 |
| 2025/02/18 | 49 | 49 | 48 | 48 | 33,000 |
| 2025/02/17 | 51 | 51 | 48 | 48 | 102,900 |
| 2025/02/14 | 51 | 52 | 49 | 51 | 91,000 |
| 2025/02/13 | 54 | 54 | 52 | 53 | 90,900 |
| 2025/02/12 | 52 | 54 | 51 | 53 | 167,400 |
| 2025/02/10 | 52 | 52 | 49 | 52 | 111,400 |
| 2025/02/07 | 48 | 51 | 46 | 51 | 320,900 |
| 2025/02/06 | 48 | 48 | 47 | 48 | 20,500 |
| 2025/02/05 | 47 | 47 | 46 | 47 | 14,900 |
| 2025/02/04 | 46 | 47 | 46 | 47 | 37,900 |
| 2025/02/03 | 46 | 47 | 45 | 46 | 41,000 |
| 2025/01/31 | 46 | 47 | 46 | 46 | 32,700 |
| 2025/01/30 | 47 | 48 | 47 | 47 | 75,800 |
| 2025/01/29 | 48 | 48 | 47 | 47 | 37,500 |
| 2025/01/28 | 49 | 49 | 47 | 47 | 226,400 |
| 2025/01/27 | 49 | 50 | 48 | 49 | 93,800 |
| 2025/01/24 | 50 | 50 | 48 | 50 | 33,300 |
| 2025/01/23 | 50 | 50 | 48 | 50 | 30,200 |
| 2025/01/22 | 49 | 50 | 48 | 50 | 37,100 |
| 2025/01/21 | 51 | 51 | 48 | 49 | 170,500 |
| 2025/01/20 | 52 | 52 | 47 | 51 | 333,200 |
| 2025/01/17 | 50 | 51 | 49 | 51 | 38,700 |
| 2025/01/16 | 50 | 51 | 50 | 51 | 24,900 |
| 2025/01/15 | 49 | 52 | 49 | 50 | 74,500 |
| 2025/01/14 | 50 | 51 | 49 | 50 | 165,600 |
| 2025/01/10 | 51 | 51 | 50 | 50 | 10,500 |
| 2025/01/09 | 51 | 51 | 50 | 50 | 43,900 |
| 2025/01/08 | 51 | 52 | 50 | 52 | 33,300 |
| 2025/01/07 | 51 | 52 | 50 | 51 | 49,500 |
| 2025/01/06 | 51 | 52 | 51 | 52 | 24,800 |
| 2024/12/30 | 51 | 52 | 50 | 52 | 56,900 |
| 2024/12/27 | 50 | 59 | 50 | 51 | 341,800 |
| 2024/12/26 | 49 | 50 | 49 | 49 | 499,300 |
| 2024/12/25 | 49 | 50 | 49 | 50 | 535,700 |
| 2024/12/24 | 50 | 50 | 49 | 49 | 508,100 |
| 2024/12/23 | 51 | 52 | 49 | 50 | 585,600 |
| 2024/12/20 | 51 | 52 | 50 | 51 | 447,300 |
| 2024/12/19 | 51 | 52 | 50 | 51 | 472,200 |
| 2024/12/18 | 51 | 52 | 51 | 51 | 467,500 |
| 2024/12/17 | 52 | 52 | 51 | 51 | 51,700 |
| 2024/12/16 | 52 | 52 | 51 | 51 | 52,200 |
| 2024/12/13 | 52 | 52 | 51 | 52 | 39,000 |
| 2024/12/12 | 51 | 52 | 51 | 51 | 46,400 |
| 2024/12/11 | 52 | 52 | 51 | 51 | 124,900 |
| 2024/12/10 | 51 | 52 | 51 | 52 | 51,200 |
| 2024/12/09 | 52 | 52 | 51 | 52 | 17,800 |
| 2024/12/06 | 51 | 52 | 51 | 51 | 42,600 |
| 2024/12/05 | 52 | 53 | 51 | 51 | 79,000 |
| 2024/12/04 | 53 | 53 | 51 | 52 | 131,900 |
| 2024/12/03 | 52 | 53 | 52 | 52 | 17,400 |
| 2024/12/02 | 53 | 54 | 52 | 53 | 127,400 |
| 2024/11/29 | 54 | 55 | 53 | 54 | 37,200 |
| 2024/11/28 | 55 | 55 | 54 | 55 | 8,900 |
| 2024/11/27 | 54 | 55 | 53 | 55 | 60,100 |
| 2024/11/26 | 54 | 55 | 54 | 55 | 45,600 |
| 2024/11/25 | 55 | 56 | 54 | 55 | 29,400 |
| 2024/11/22 | 54 | 55 | 54 | 54 | 38,100 |
| 2024/11/21 | 55 | 56 | 54 | 54 | 29,500 |
| 2024/11/20 | 55 | 55 | 53 | 55 | 80,900 |
| 2024/11/19 | 54 | 56 | 54 | 55 | 52,900 |
| 2024/11/18 | 54 | 55 | 53 | 55 | 19,100 |
| 2024/11/15 | 57 | 57 | 54 | 54 | 91,600 |
| 2024/11/14 | 57 | 57 | 56 | 57 | 18,900 |
| 2024/11/13 | 57 | 57 | 55 | 57 | 52,700 |
| 2024/11/12 | 55 | 57 | 55 | 57 | 48,700 |
| 2024/11/11 | 55 | 57 | 55 | 55 | 192,500 |
| 2024/11/08 | 59 | 60 | 57 | 58 | 103,300 |
| 2024/11/07 | 58 | 59 | 57 | 59 | 121,300 |
| 2024/11/06 | 63 | 63 | 58 | 58 | 288,700 |
| 2024/11/05 | 67 | 72 | 63 | 63 | 441,400 |
| 2024/11/01 | 58 | 65 | 54 | 62 | 553,600 |
| 2024/10/31 | 52 | 59 | 52 | 58 | 517,200 |
| 2024/10/30 | 52 | 54 | 51 | 51 | 92,500 |
| 2024/10/29 | 51 | 58 | 51 | 52 | 437,500 |
| 2024/10/28 | 50 | 51 | 50 | 50 | 48,000 |
| 2024/10/25 | 51 | 53 | 50 | 51 | 37,500 |
| 2024/10/24 | 52 | 53 | 51 | 51 | 67,000 |
| 2024/10/23 | 52 | 54 | 52 | 53 | 353,600 |
| 2024/10/22 | 54 | 54 | 52 | 52 | 27,500 |
| 2024/10/21 | 53 | 54 | 53 | 53 | 44,900 |
| 2024/10/18 | 53 | 53 | 52 | 53 | 28,900 |
| 2024/10/17 | 51 | 53 | 50 | 53 | 42,100 |
| 2024/10/16 | 52 | 52 | 51 | 51 | 106,700 |
| 2024/10/15 | 53 | 53 | 52 | 52 | 25,700 |
| 2024/10/11 | 53 | 54 | 52 | 52 | 10,100 |
| 2024/10/10 | 53 | 54 | 52 | 53 | 68,200 |
| 2024/10/09 | 55 | 55 | 53 | 53 | 68,300 |
| 2024/10/08 | 55 | 56 | 53 | 55 | 44,100 |
| 2024/10/07 | 55 | 56 | 54 | 56 | 21,200 |
| 2024/10/04 | 54 | 55 | 53 | 55 | 14,100 |
| 2024/10/03 | 56 | 56 | 53 | 54 | 108,500 |
| 2024/10/02 | 55 | 56 | 54 | 55 | 13,500 |
| 2024/10/01 | 56 | 57 | 55 | 55 | 33,600 |
| 2024/09/30 | 57 | 60 | 56 | 56 | 86,900 |
| 2024/09/27 | 55 | 58 | 55 | 58 | 118,500 |
| 2024/09/26 | 55 | 56 | 54 | 56 | 56,400 |
| 2024/09/25 | 55 | 55 | 53 | 55 | 91,000 |
| 2024/09/24 | 55 | 55 | 52 | 55 | 167,900 |
| 2024/09/20 | 55 | 56 | 54 | 56 | 29,500 |
| 2024/09/19 | 56 | 56 | 54 | 56 | 41,700 |
| 2024/09/18 | 55 | 57 | 54 | 56 | 67,100 |
| 2024/09/17 | 55 | 55 | 54 | 55 | 27,700 |
| 2024/09/13 | 56 | 57 | 54 | 55 | 85,300 |
| 2024/09/12 | 56 | 57 | 55 | 56 | 47,700 |
| 2024/09/11 | 58 | 58 | 56 | 57 | 33,700 |
| 2024/09/10 | 57 | 58 | 57 | 58 | 9,200 |
| 2024/09/09 | 58 | 58 | 55 | 58 | 49,500 |
| 2024/09/06 | 59 | 59 | 58 | 58 | 42,400 |
| 2024/09/05 | 58 | 58 | 58 | 58 | 36,000 |
| 2024/09/04 | 58 | 59 | 57 | 58 | 51,100 |
| 2024/09/03 | 58 | 59 | 58 | 58 | 18,700 |
| 2024/09/02 | 58 | 59 | 57 | 57 | 31,100 |
| 2024/08/30 | 59 | 59 | 56 | 58 | 132,100 |
| 2024/08/29 | 59 | 60 | 58 | 58 | 97,500 |
| 2024/08/28 | 61 | 61 | 59 | 59 | 70,600 |
| 2024/08/27 | 60 | 61 | 59 | 61 | 64,600 |
| 2024/08/26 | 60 | 60 | 58 | 58 | 135,600 |
| 2024/08/23 | 64 | 64 | 59 | 60 | 211,900 |
| 2024/08/22 | 67 | 67 | 63 | 64 | 222,000 |
| 2024/08/21 | 67 | 69 | 63 | 68 | 215,600 |
| 2024/08/20 | 59 | 70 | 59 | 64 | 657,100 |
| 2024/08/19 | 56 | 61 | 56 | 60 | 134,900 |