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
2011/12/30 29,500 30,700 29,500 30,700 4
2011/12/29 29,150 29,150 29,100 29,100 2
2011/12/27 29,790 29,790 29,040 29,040 14
2011/12/26 29,800 29,800 28,910 28,910 36
2011/12/22 29,800 29,980 29,200 29,200 17
2011/12/21 29,300 29,310 29,200 29,300 8
2011/12/20 29,500 29,500 29,300 29,300 2
2011/12/19 29,510 30,000 29,000 30,000 17
2011/12/16 29,500 29,800 29,500 29,560 8
2011/12/15 30,000 30,000 30,000 30,000 1
2011/12/14 29,910 30,000 29,810 30,000 24
2011/12/13 30,000 31,200 30,000 30,000 11
2011/12/12 30,000 30,700 30,000 30,000 64
2011/12/09 29,800 30,000 29,800 30,000 2
2011/12/08 30,000 30,200 29,500 29,950 25
2011/12/07 29,810 31,000 29,600 30,100 7
2011/12/06 30,000 31,200 30,000 30,600 12
2011/12/05 29,710 30,000 29,710 30,000 21
2011/12/01 29,800 29,800 29,800 29,800 1
2011/11/30 29,100 29,800 29,100 29,800 14
2011/11/29 30,700 30,700 30,300 30,300 3
2011/11/28 30,000 30,000 30,000 30,000 1
2011/11/25 29,980 30,500 29,980 30,500 4
2011/11/24 29,100 29,150 29,100 29,150 18
2011/11/22 30,000 30,000 30,000 30,000 5
2011/11/21 29,300 29,800 29,000 29,800 31
2011/11/18 30,000 30,000 30,000 30,000 1
2011/11/17 30,000 30,000 30,000 30,000 5
2011/11/16 30,000 30,500 29,600 30,500 110
2011/11/15 30,300 30,300 30,000 30,000 30
2011/11/14 30,800 30,800 30,200 30,700 37
2011/11/11 31,050 31,300 30,350 31,300 39
2011/11/10 31,900 31,900 30,350 30,350 19
2011/11/09 31,600 31,900 31,500 31,900 6
2011/11/08 31,300 32,000 31,300 32,000 14
2011/11/07 32,000 32,000 31,400 31,950 8
2011/11/04 32,000 32,700 31,500 32,000 21
2011/11/02 31,600 32,500 31,600 32,500 9
2011/11/01 32,150 32,500 32,050 32,500 11
2011/10/31 32,100 32,500 32,100 32,500 2
2011/10/28 32,100 32,400 32,100 32,400 4
2011/10/27 32,250 32,900 31,700 32,250 10
2011/10/26 32,800 32,950 32,100 32,950 4
2011/10/25 32,300 32,300 32,300 32,300 1
2011/10/24 32,350 32,800 32,000 32,800 13
2011/10/21 32,550 33,400 32,450 33,400 3
2011/10/20 32,950 33,950 32,100 33,950 11
2011/10/19 0 0 0 34,400 0
2011/10/18 33,300 35,350 33,000 34,400 13
2011/10/17 32,300 33,200 32,300 33,200 10
2011/10/14 32,000 32,300 31,850 32,300 8
2011/10/13 32,250 32,300 32,000 32,000 3
2011/10/12 32,050 32,300 32,000 32,300 5
2011/10/11 32,450 32,450 32,150 32,150 55
2011/10/07 33,000 33,000 32,300 32,300 10
2011/10/06 34,000 34,000 34,000 34,000 1
2011/10/05 32,000 34,000 32,000 34,000 11
2011/10/04 33,000 33,000 33,000 33,000 1
2011/10/03 33,000 33,950 33,000 33,950 36
2011/09/30 33,150 33,700 32,100 33,450 37
2011/09/29 33,150 33,850 33,150 33,850 2
2011/09/28 33,100 34,000 33,100 34,000 3
2011/09/27 0 0 0 34,500 0
2011/09/26 0 0 0 34,500 0
2011/09/22 33,800 34,500 33,800 34,500 4
2011/09/21 33,500 34,500 33,150 34,200 7
2011/09/20 34,000 34,700 33,550 34,700 6
2011/09/16 34,000 34,700 34,000 34,250 3
2011/09/15 34,400 35,100 34,100 34,800 16
2011/09/14 0 0 0 36,500 0
2011/09/13 34,500 36,500 34,500 36,500 5
2011/09/12 35,400 35,400 34,000 35,000 37
2011/09/09 36,100 36,100 34,000 35,400 18
2011/09/08 34,100 34,700 34,000 34,700 26
2011/09/07 34,500 34,750 34,100 34,750 4
2011/09/06 34,500 34,800 34,500 34,800 2
2011/09/05 0 0 0 35,250 0
2011/09/02 34,750 36,450 34,700 35,250 23
2011/09/01 35,700 35,700 35,700 35,700 2
2011/08/31 35,000 35,800 34,700 35,400 18
2011/08/30 35,500 36,000 35,500 36,000 5
2011/08/29 35,500 36,500 35,100 36,500 8
2011/08/26 35,600 36,000 35,500 36,000 9
2011/08/25 36,900 36,900 35,500 36,850 5
2011/08/24 36,950 36,950 36,950 36,950 1
2011/08/23 35,350 37,000 35,350 37,000 2
2011/08/22 0 0 0 36,750 0
2011/08/19 36,600 36,800 35,400 36,750 11
2011/08/18 36,600 36,800 36,600 36,800 8
2011/08/17 0 0 0 36,950 0
2011/08/16 35,550 36,950 35,550 36,950 15
2011/08/15 37,500 37,500 35,300 37,000 52
2011/08/12 39,000 39,000 37,400 38,900 9
2011/08/11 38,950 38,950 36,850 38,850 39
2011/08/10 38,700 39,300 38,700 39,300 2
2011/08/09 34,500 38,300 34,500 38,300 16
2011/08/08 39,550 39,550 39,550 39,550 1
2011/08/05 39,400 39,450 36,000 38,850 26
2011/08/04 35,500 39,900 35,500 39,700 37
2011/08/03 34,500 36,000 34,500 35,700 13
2011/08/02 33,100 34,950 33,100 34,700 24
2011/08/01 32,600 33,100 32,600 33,100 13
2011/07/29 33,100 33,300 32,300 33,300 15
2011/07/28 32,950 33,700 32,950 33,500 9
2011/07/27 33,050 33,400 33,000 33,400 11
2011/07/26 33,500 34,200 33,000 33,300 17
2011/07/25 33,100 34,100 33,100 34,100 9
2011/07/22 33,900 33,900 32,750 33,800 25
2011/07/21 33,850 34,600 33,100 34,600 23
2011/07/20 33,350 35,000 33,350 34,700 6
2011/07/19 34,750 34,750 34,700 34,750 12
2011/07/15 0 0 0 34,700 0
2011/07/14 34,700 34,700 34,700 34,700 2
2011/07/13 34,000 34,600 34,000 34,600 4
2011/07/12 34,800 34,800 33,800 33,800 44
2011/07/11 35,000 35,000 34,900 34,900 34
2011/07/08 34,050 35,100 34,050 35,000 7
2011/07/07 34,500 35,350 34,500 35,350 6
2011/07/06 32,250 35,000 32,050 34,000 16
2011/07/05 0 0 0 34,950 0
2011/07/04 34,950 34,950 34,950 34,950 3
2011/07/01 34,500 36,000 34,000 35,000 10
2011/06/30 34,000 34,000 34,000 34,000 1
2011/06/29 34,700 34,700 34,500 34,500 13
2011/06/28 0 0 0 34,000 0
2011/06/27 34,000 34,000 34,000 34,000 7
2011/06/24 34,000 34,000 34,000 34,000 12
2011/06/23 34,000 34,500 34,000 34,000 40
2011/06/22 32,850 34,300 32,850 34,000 66
2011/06/21 32,800 32,800 32,200 32,200 3
2011/06/20 32,200 32,900 32,200 32,800 8
2011/06/17 32,800 32,900 32,800 32,900 4
2011/06/16 32,150 33,500 32,150 33,300 44
2011/06/15 32,200 33,000 32,000 33,000 9
2011/06/14 31,600 32,100 30,950 32,000 85
2011/06/13 33,000 33,000 33,000 33,000 41
2011/06/10 33,300 33,300 33,000 33,000 5
2011/06/09 32,800 32,900 32,750 32,750 8
2011/06/08 32,700 33,500 32,700 33,500 104
2011/06/07 32,700 32,700 32,700 32,700 15
2011/06/06 33,800 33,800 33,800 33,800 2
2011/06/03 0 0 0 33,800 0
2011/06/02 33,700 34,700 33,700 33,800 9
2011/06/01 33,100 33,100 32,550 32,900 6
2011/05/31 32,900 32,900 32,900 32,900 2
2011/05/30 33,000 33,500 32,700 32,900 11
2011/05/27 33,300 33,300 32,600 32,700 15
2011/05/26 33,200 33,800 33,100 33,800 7
2011/05/25 33,550 33,800 33,300 33,800 7
2011/05/24 33,500 33,500 33,500 33,500 1
2011/05/23 33,500 33,500 33,500 33,500 2
2011/05/20 34,700 34,700 34,000 34,000 4
2011/05/19 34,100 34,100 34,000 34,000 5
2011/05/18 35,100 35,800 35,000 35,500 15
2011/05/17 33,500 35,000 33,500 34,400 27
2011/05/16 33,500 33,500 33,150 33,200 38
2011/05/13 33,150 33,750 33,000 33,000 117
2011/05/12 34,000 34,000 33,000 33,000 9
2011/05/11 35,000 35,200 33,500 34,000 174
2011/05/10 34,100 35,650 34,100 34,250 9
2011/05/09 35,000 35,000 34,000 34,000 5
2011/05/06 36,450 36,450 35,000 36,400 9
2011/05/02 34,000 36,100 34,000 36,000 19
2011/04/28 33,500 33,500 31,600 33,100 32
2011/04/27 32,600 33,100 32,600 33,100 11
2011/04/26 31,800 31,800 31,800 31,800 1
2011/04/25 33,100 33,100 31,000 31,500 16
2011/04/22 36,000 36,000 32,200 32,400 36
2011/04/21 31,600 34,200 31,500 34,200 11
2011/04/20 30,700 32,950 30,700 32,000 11
2011/04/19 0 0 0 32,800 0
2011/04/18 0 0 0 32,800 0
2011/04/15 0 0 0 32,800 0
2011/04/14 31,100 32,800 31,100 32,800 4
2011/04/13 0 0 0 33,000 0
2011/04/12 0 0 0 33,000 0
2011/04/11 32,000 33,000 31,700 33,000 36
2011/04/08 30,950 32,000 30,950 32,000 3
2011/04/07 32,000 32,000 32,000 32,000 7
2011/04/06 30,050 31,900 30,050 31,900 42
2011/04/05 31,050 31,050 29,800 30,500 32
2011/04/04 32,500 32,500 30,400 31,100 10
2011/04/01 31,200 32,600 31,200 31,300 9
2011/03/31 31,900 31,900 31,900 31,900 4
2011/03/30 30,800 32,400 30,800 32,400 10
2011/03/29 31,350 31,350 31,350 31,350 1
2011/03/28 30,600 31,700 30,600 31,700 2
2011/03/25 30,000 32,750 29,830 32,750 63
2011/03/24 31,250 31,450 30,050 30,250 43
2011/03/23 31,700 32,500 30,050 30,550 70
2011/03/22 33,900 34,000 30,500 32,800 46
2011/03/18 29,690 33,200 29,000 33,200 25
2011/03/17 27,400 29,700 26,900 28,200 16
2011/03/16 25,500 29,900 25,500 26,500 101
2011/03/15 33,000 33,000 26,000 26,500 141
2011/03/14 32,300 34,000 31,900 33,000 145
2011/03/11 39,600 39,600 38,550 38,900 42
2011/03/10 38,600 39,600 38,500 39,600 26
2011/03/09 38,900 39,250 38,900 38,900 12
2011/03/08 39,400 40,000 38,300 39,600 36
2011/03/07 39,500 39,500 39,450 39,450 4
2011/03/04 38,900 39,950 38,900 39,000 22
2011/03/03 39,600 39,600 39,600 39,600 7
2011/03/02 39,600 39,600 39,600 39,600 1
2011/03/01 39,000 39,500 39,000 39,400 35
2011/02/28 39,000 39,000 38,300 38,850 5
2011/02/25 38,350 39,750 38,350 39,700 9
2011/02/24 38,000 39,750 37,900 39,750 30
2011/02/23 38,800 39,000 38,200 38,600 38
2011/02/22 39,400 39,400 38,850 39,250 7
2011/02/21 39,600 39,900 39,000 39,000 31
2011/02/18 39,300 39,500 38,700 39,500 22
2011/02/17 39,900 39,900 38,450 39,400 37
2011/02/16 40,050 40,050 39,000 39,500 8
2011/02/15 39,850 40,100 39,850 40,100 23
2011/02/14 39,700 40,850 39,150 39,700 40
2011/02/10 39,450 39,700 39,450 39,700 5
2011/02/09 38,600 39,300 38,600 39,300 2
2011/02/08 39,950 40,000 38,200 39,500 22
2011/02/07 38,950 40,300 38,900 39,600 16
2011/02/04 39,700 40,500 39,300 40,500 14
2011/02/03 39,000 39,600 39,000 39,600 8
2011/02/02 38,250 38,400 38,250 38,400 7
2011/02/01 39,500 41,000 39,000 39,000 19
2011/01/31 38,500 38,700 38,300 38,300 6
2011/01/28 39,000 39,900 38,450 39,900 15
2011/01/27 39,350 40,000 39,200 40,000 21
2011/01/26 39,300 39,300 38,500 39,300 15
2011/01/25 39,000 40,150 38,900 39,200 23
2011/01/24 39,600 39,600 39,600 39,600 1
2011/01/21 40,900 40,900 38,600 39,700 71
2011/01/20 40,000 40,900 40,000 40,900 17
2011/01/19 40,200 41,200 39,650 41,000 139
2011/01/18 41,700 41,700 40,000 41,300 23
2011/01/17 41,000 41,900 41,000 41,700 11
2011/01/14 39,950 41,100 39,250 41,100 81
2011/01/13 41,300 41,300 39,200 40,000 27
2011/01/12 40,600 41,300 40,550 41,300 17
2011/01/11 41,400 41,800 41,300 41,800 38
2011/01/07 40,900 41,800 40,800 41,400 22
2011/01/06 41,200 42,600 41,100 42,200 27
2011/01/05 40,700 42,500 40,000 42,300 47
2011/01/04 42,800 42,800 40,800 42,800 33

このページの先頭へ