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
2012/12/28 803 829 795 821 19,800
2012/12/27 810 820 792 803 27,300
2012/12/26 755 817 755 817 39,800
2012/12/25 782 790 750 751 55,500
2012/12/21 791 795 776 786 41,900
2012/12/20 812 812 796 802 43,100
2012/12/19 810 818 802 812 23,200
2012/12/18 829 836 807 810 26,300
2012/12/17 857 857 825 838 26,800
2012/12/14 825 853 823 853 28,900
2012/12/13 828 830 819 825 11,100
2012/12/12 835 835 820 830 13,600
2012/12/11 853 853 824 829 9,900
2012/12/10 812 850 809 840 27,600
2012/12/07 818 829 810 820 14,900
2012/12/06 838 838 815 817 17,100
2012/12/05 823 830 813 830 18,100
2012/12/04 830 849 815 823 18,200
2012/12/03 861 861 813 833 40,100
2012/11/30 880 880 851 871 19,500
2012/11/29 878 923 861 870 42,000
2012/11/28 805 950 805 878 87,400
2012/11/27 791 815 785 805 31,200
2012/11/26 847 847 792 802 57,000
2012/11/22 890 890 777 832 147,600
2012/11/21 918 918 885 890 17,100
2012/11/20 926 926 870 903 55,900
2012/11/19 930 944 910 919 30,000
2012/11/16 940 963 905 952 39,600
2012/11/15 947 964 916 941 61,400
2012/11/14 1,021 1,021 950 977 28,200
2012/11/13 1,035 1,059 980 1,008 47,700
2012/11/12 1,038 1,077 1,005 1,021 49,100
2012/11/09 1,022 1,048 930 1,000 121,800
2012/11/08 1,194 1,208 1,052 1,060 154,200
2012/11/07 1,282 1,310 1,220 1,284 53,100
2012/11/06 1,300 1,344 1,266 1,289 63,600
2012/11/05 1,225 1,295 1,225 1,293 49,800
2012/11/02 1,305 1,305 1,242 1,255 47,100
2012/11/01 1,220 1,316 1,205 1,276 66,500
2012/10/31 1,350 1,350 1,240 1,252 88,700
2012/10/30 1,330 1,381 1,222 1,340 102,800
2012/10/29 1,300 1,446 1,200 1,381 161,900
2012/10/26 1,199 1,284 1,148 1,278 305,700
2012/10/25 1,109 1,109 1,085 1,109 179,000
2012/10/24 959 959 959 959 10,900
2012/10/23 747 810 743 809 86,700
2012/10/22 734 757 725 740 48,200
2012/10/19 764 769 727 764 53,600
2012/10/18 735 808 710 779 101,600
2012/10/17 744 770 712 735 75,600
2012/10/16 830 830 706 745 182,800
2012/10/15 923 923 797 810 150,800
2012/10/12 950 970 925 937 24,100
2012/10/11 995 995 932 951 47,700
2012/10/10 1,023 1,023 961 995 41,200
2012/10/09 1,052 1,100 1,018 1,026 52,900
2012/10/05 1,035 1,148 983 1,106 126,000
2012/10/04 861 1,026 766 1,026 361,000
2012/10/03 1,061 1,064 795 876 279,200
2012/10/02 1,090 1,090 1,050 1,053 48,600
2012/10/01 1,100 1,161 1,070 1,099 50,000
2012/09/28 1,050 1,140 1,050 1,128 84,000
2012/09/27 1,070 1,079 1,046 1,056 52,700
2012/09/26 1,051 1,062 1,035 1,060 51,200
2012/09/25 1,070 1,076 1,044 1,055 47,100
2012/09/24 1,095 1,114 1,063 1,088 36,400
2012/09/21 1,123 1,130 1,080 1,115 42,200
2012/09/20 1,068 1,138 1,057 1,081 49,900
2012/09/19 1,069 1,079 1,044 1,068 27,300
2012/09/18 1,099 1,111 1,038 1,050 60,700
2012/09/14 1,170 1,170 1,070 1,095 69,600
2012/09/13 1,200 1,211 1,117 1,171 88,200
2012/09/12 1,057 1,196 1,051 1,170 82,900
2012/09/11 1,070 1,096 1,051 1,060 45,700
2012/09/10 1,051 1,089 1,050 1,069 59,700
2012/09/07 1,132 1,133 1,090 1,092 47,400
2012/09/06 1,146 1,170 1,106 1,120 33,200
2012/09/05 1,036 1,176 1,036 1,116 146,200
2012/09/04 1,040 1,078 1,022 1,031 49,200
2012/09/03 1,080 1,110 1,038 1,054 68,100
2012/08/31 1,155 1,155 1,080 1,128 61,000
2012/08/30 1,055 1,212 1,050 1,165 86,400
2012/08/29 1,150 1,159 1,082 1,085 53,500
2012/08/28 1,180 1,200 1,132 1,148 71,700
2012/08/27 1,295 1,295 1,195 1,200 61,000
2012/08/24 1,260 1,325 1,255 1,287 50,900
2012/08/23 1,245 1,327 1,217 1,289 103,100
2012/08/22 1,200 1,240 1,165 1,200 51,800
2012/08/21 1,275 1,305 1,160 1,179 107,600
2012/08/20 1,403 1,410 1,270 1,305 75,400
2012/08/17 1,460 1,485 1,380 1,439 85,300
2012/08/16 1,243 1,498 1,211 1,439 134,200
2012/08/15 1,092 1,265 1,088 1,213 82,500
2012/08/14 1,151 1,185 1,115 1,122 48,700
2012/08/13 1,150 1,241 1,102 1,181 94,800
2012/08/10 1,050 1,250 998 1,231 125,200
2012/08/09 1,141 1,141 970 1,031 119,200
2012/08/08 1,252 1,252 1,150 1,151 70,600
2012/08/07 1,340 1,395 1,200 1,252 143,900
2012/08/06 1,441 1,494 1,322 1,400 195,000
2012/08/03 1,299 1,310 1,185 1,261 146,000
2012/08/02 1,150 1,239 1,066 1,208 91,700
2012/08/01 1,280 1,296 1,150 1,195 100,400
2012/07/31 1,398 1,398 1,297 1,297 65,600
2012/07/30 1,421 1,499 1,350 1,398 70,700
2012/07/27 1,310 1,395 1,253 1,391 61,800
2012/07/26 1,282 1,345 1,251 1,268 35,800
2012/07/25 1,307 1,330 1,231 1,241 89,700
2012/07/24 1,350 1,425 1,270 1,367 65,600
2012/07/23 1,354 1,515 1,354 1,401 83,800
2012/07/20 1,260 1,460 1,257 1,414 81,700
2012/07/19 1,305 1,550 1,250 1,280 112,400
2012/07/18 1,351 1,391 1,163 1,365 141,000
2012/07/17 1,610 1,617 1,235 1,411 186,400
2012/07/13 1,555 1,725 1,485 1,635 91,600
2012/07/12 1,632 1,700 1,520 1,550 97,300
2012/07/11 1,620 1,760 1,605 1,693 40,400
2012/07/10 1,551 1,830 1,500 1,660 103,200
2012/07/09 1,661 1,730 1,580 1,591 63,600
2012/07/06 1,732 1,820 1,680 1,701 116,800
2012/07/05 2,020 2,100 1,810 1,852 127,000
2012/07/04 1,880 2,030 1,735 1,916 143,900
2012/07/03 1,600 1,900 1,516 1,880 191,700
2012/07/02 1,720 1,720 1,500 1,501 111,000
2012/06/29 1,690 1,785 1,685 1,740 78,600
2012/06/28 1,800 1,830 1,610 1,730 91,600
2012/06/27 1,919 1,939 1,460 1,788 134,100
2012/06/27 1 -> 100.00 分割
2012/06/26 180,000 194,000 172,100 172,100 1,241
2012/06/25 192,000 213,800 169,700 193,700 2,068
2012/06/22 204,900 219,000 171,100 193,000 4,044
2012/06/21 199,900 219,900 187,700 219,900 2,286
2012/06/20 152,900 179,900 151,000 179,900 3,456
2012/06/19 156,500 158,000 141,300 149,900 1,644
2012/06/18 137,900 157,900 134,000 152,500 2,166
2012/06/15 157,000 157,000 125,000 137,900 3,349
2012/06/14 153,000 175,000 138,000 165,000 3,570
2012/06/13 170,000 195,000 151,000 163,900 3,950
2012/06/12 151,000 166,000 148,000 166,000 7,587
2012/06/11 106,000 106,000 106,000 106,000 87
2012/06/08 76,000 76,000 76,000 76,000 41
2012/06/07 66,000 66,000 66,000 66,000 206
2012/06/06 56,000 56,000 56,000 56,000 22
2012/06/05 42,700 49,000 41,800 49,000 2,126
2012/06/04 43,000 46,800 38,200 42,000 1,085
2012/06/01 41,000 41,000 39,000 41,000 1,211
2012/05/31 32,500 34,000 31,550 34,000 405
2012/05/30 29,100 29,500 29,000 29,000 27
2012/05/29 29,100 29,500 29,100 29,500 9
2012/05/28 29,500 31,300 28,510 29,100 58
2012/05/25 30,000 30,000 29,000 29,000 24
2012/05/24 29,900 30,000 29,300 29,750 16
2012/05/23 29,490 30,000 29,000 29,500 21
2012/05/22 29,200 29,200 29,200 29,200 3
2012/05/21 28,830 29,200 28,820 29,200 7
2012/05/18 29,500 29,500 28,860 29,200 21
2012/05/17 29,020 29,500 28,900 29,500 28
2012/05/16 29,000 29,500 28,500 29,500 63
2012/05/15 29,000 29,300 29,000 29,300 20
2012/05/14 29,100 29,600 28,710 29,000 49
2012/05/11 29,650 31,700 29,650 29,900 131
2012/05/10 29,600 29,990 29,600 29,650 6
2012/05/09 30,100 30,500 29,650 29,650 16
2012/05/08 29,690 30,000 29,600 30,000 18
2012/05/07 28,630 29,800 28,630 29,690 75
2012/05/02 29,100 29,800 28,800 29,600 27
2012/05/01 29,000 29,900 29,000 29,550 50
2012/04/27 28,900 28,900 28,800 28,800 6
2012/04/26 28,920 28,950 28,920 28,950 2
2012/04/25 29,000 29,490 28,800 29,490 101
2012/04/24 28,990 29,000 28,710 29,000 41
2012/04/23 28,500 29,500 28,400 29,490 19
2012/04/20 28,740 29,240 28,740 28,740 34
2012/04/19 29,940 29,950 28,610 29,190 53
2012/04/18 29,500 29,500 29,500 29,500 1
2012/04/17 29,000 29,000 29,000 29,000 2
2012/04/16 29,310 29,310 28,810 28,810 2
2012/04/13 29,980 29,980 28,700 28,810 24
2012/04/12 28,800 28,980 28,480 28,480 4
2012/04/11 29,000 29,000 28,500 28,500 45
2012/04/10 29,000 29,000 29,000 29,000 1
2012/04/09 29,480 29,480 29,000 29,000 17
2012/04/06 28,700 30,000 28,550 29,480 79
2012/04/05 28,510 28,550 28,490 28,550 10
2012/04/04 29,000 29,000 28,510 28,510 9
2012/04/03 29,700 29,700 29,500 29,500 3
2012/04/02 29,940 30,950 29,930 30,000 23
2012/03/30 28,980 29,950 28,300 29,950 25
2012/03/29 28,050 28,480 27,960 28,480 34
2012/03/28 28,050 28,370 27,910 28,370 12
2012/03/27 27,910 28,030 27,910 28,010 3
2012/03/26 28,400 28,400 28,400 28,400 3
2012/03/23 28,020 28,100 28,000 28,100 31
2012/03/22 28,080 28,080 28,010 28,010 12
2012/03/21 28,500 28,500 28,080 28,080 9
2012/03/19 28,200 28,200 28,200 28,200 1
2012/03/16 28,130 28,500 28,130 28,130 12
2012/03/15 28,030 28,680 28,000 28,490 27
2012/03/14 28,500 28,500 28,500 28,500 5
2012/03/13 28,500 28,500 28,030 28,500 10
2012/03/12 28,500 28,600 27,630 28,500 236
2012/03/09 28,500 28,500 28,500 28,500 1
2012/03/08 28,700 29,000 28,400 28,500 22
2012/03/07 28,620 28,620 28,600 28,600 3
2012/03/06 28,900 28,930 28,800 28,800 22
2012/03/05 29,150 29,150 28,880 28,930 9
2012/03/02 29,100 29,200 28,920 29,090 38
2012/03/01 29,500 29,500 29,500 29,500 5
2012/02/29 29,010 29,500 29,010 29,500 13
2012/02/28 29,200 29,200 29,000 29,000 17
2012/02/27 29,400 29,400 29,400 29,400 1
2012/02/24 29,180 29,390 29,180 29,180 14
2012/02/23 29,290 29,500 29,200 29,200 34
2012/02/22 29,160 29,470 29,150 29,470 11
2012/02/21 29,130 29,560 29,130 29,200 5
2012/02/20 29,400 29,490 29,050 29,490 19
2012/02/17 29,000 29,500 29,000 29,200 16
2012/02/16 29,600 29,600 29,100 29,100 14
2012/02/15 29,620 29,620 29,120 29,500 3
2012/02/14 29,500 29,500 29,200 29,500 31
2012/02/13 29,510 29,510 29,510 29,510 36
2012/02/10 29,600 29,600 29,510 29,510 6
2012/02/09 29,620 29,620 29,620 29,620 1
2012/02/08 30,000 30,000 29,500 30,000 68
2012/02/07 29,990 30,000 29,990 30,000 48
2012/02/06 29,800 30,500 29,340 30,000 29
2012/02/03 29,910 30,000 29,700 29,700 5
2012/02/02 30,000 30,000 30,000 30,000 2
2012/02/01 29,900 31,200 29,700 29,700 38
2012/01/31 29,000 29,600 29,000 29,600 15
2012/01/30 28,810 28,810 28,810 28,810 12
2012/01/27 29,000 29,450 29,000 29,450 4
2012/01/26 29,010 29,450 29,000 29,450 27
2012/01/25 29,800 30,900 29,800 29,800 11
2012/01/24 29,530 29,800 29,530 29,800 3
2012/01/23 29,990 30,000 29,990 30,000 11
2012/01/20 29,370 29,550 29,050 29,550 38
2012/01/18 28,800 29,380 28,800 29,370 10
2012/01/16 30,000 30,000 28,610 29,110 6
2012/01/13 29,000 29,000 28,990 29,000 24
2012/01/12 29,450 30,500 29,050 29,050 15
2012/01/11 29,500 29,500 29,020 29,450 49
2012/01/10 29,610 29,610 29,010 29,500 5
2012/01/06 29,800 29,800 29,610 29,610 7
2012/01/05 30,500 30,500 30,500 30,500 4
2012/01/04 30,500 30,700 30,500 30,700 13

このページの先頭へ