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 |
---|---|---|---|---|---|
2014/12/30 | 352 | 355 | 351 | 351 | 1,700 |
2014/12/29 | 350 | 353 | 350 | 350 | 500 |
2014/12/26 | 337 | 340 | 337 | 340 | 400 |
2014/12/25 | 346 | 346 | 338 | 339 | 6,200 |
2014/12/24 | 351 | 352 | 338 | 346 | 20,100 |
2014/12/22 | 351 | 353 | 351 | 352 | 6,600 |
2014/12/19 | 359 | 359 | 352 | 352 | 6,900 |
2014/12/18 | 357 | 357 | 352 | 352 | 3,500 |
2014/12/17 | 358 | 358 | 351 | 351 | 3,100 |
2014/12/16 | 351 | 355 | 351 | 352 | 4,600 |
2014/12/15 | 359 | 359 | 355 | 356 | 8,300 |
2014/12/12 | 361 | 361 | 359 | 361 | 1,300 |
2014/12/11 | 359 | 360 | 358 | 358 | 4,200 |
2014/12/10 | 359 | 361 | 358 | 358 | 4,500 |
2014/12/09 | 361 | 361 | 359 | 360 | 7,200 |
2014/12/08 | 360 | 361 | 360 | 360 | 3,500 |
2014/12/05 | 358 | 360 | 358 | 359 | 5,500 |
2014/12/04 | 359 | 362 | 358 | 361 | 4,700 |
2014/12/03 | 361 | 363 | 357 | 360 | 7,800 |
2014/12/02 | 360 | 361 | 358 | 361 | 6,400 |
2014/12/01 | 360 | 360 | 359 | 360 | 2,800 |
2014/11/28 | 363 | 363 | 359 | 359 | 2,100 |
2014/11/27 | 361 | 363 | 358 | 363 | 11,800 |
2014/11/26 | 360 | 362 | 358 | 362 | 3,600 |
2014/11/25 | 360 | 361 | 355 | 360 | 2,500 |
2014/11/21 | 359 | 364 | 359 | 362 | 11,000 |
2014/11/20 | 360 | 362 | 359 | 362 | 500 |
2014/11/19 | 360 | 363 | 357 | 363 | 8,800 |
2014/11/18 | 360 | 360 | 358 | 359 | 1,300 |
2014/11/17 | 362 | 362 | 357 | 357 | 1,600 |
2014/11/14 | 358 | 362 | 358 | 361 | 2,200 |
2014/11/13 | 363 | 366 | 360 | 362 | 23,300 |
2014/11/12 | 360 | 363 | 360 | 363 | 8,700 |
2014/11/11 | 358 | 361 | 357 | 360 | 8,000 |
2014/11/10 | 360 | 360 | 357 | 357 | 5,300 |
2014/11/07 | 370 | 370 | 357 | 365 | 3,100 |
2014/11/06 | 363 | 363 | 363 | 363 | 500 |
2014/11/05 | 361 | 370 | 361 | 363 | 700 |
2014/11/04 | 362 | 370 | 358 | 358 | 13,800 |
2014/10/31 | 357 | 357 | 357 | 357 | 4,200 |
2014/10/30 | 357 | 360 | 355 | 360 | 1,400 |
2014/10/29 | 360 | 360 | 355 | 360 | 1,100 |
2014/10/28 | 361 | 361 | 359 | 360 | 4,600 |
2014/10/27 | 360 | 361 | 351 | 361 | 9,500 |
2014/10/24 | 359 | 359 | 355 | 359 | 3,400 |
2014/10/23 | 362 | 362 | 352 | 359 | 4,600 |
2014/10/22 | 362 | 362 | 362 | 362 | 1,800 |
2014/10/21 | 368 | 368 | 350 | 360 | 32,900 |
2014/10/20 | 364 | 374 | 364 | 369 | 4,500 |
2014/10/17 | 368 | 370 | 364 | 370 | 3,800 |
2014/10/16 | 366 | 372 | 365 | 370 | 3,500 |
2014/10/15 | 370 | 372 | 366 | 372 | 5,200 |
2014/10/14 | 375 | 375 | 366 | 370 | 8,000 |
2014/10/10 | 379 | 380 | 370 | 375 | 7,900 |
2014/10/09 | 388 | 388 | 381 | 381 | 3,500 |
2014/10/08 | 386 | 393 | 385 | 385 | 2,700 |
2014/10/06 | 388 | 393 | 380 | 393 | 8,200 |
2014/10/03 | 374 | 388 | 374 | 388 | 4,000 |
2014/10/02 | 385 | 385 | 373 | 378 | 10,900 |
2014/10/01 | 385 | 388 | 385 | 388 | 5,300 |
2014/09/30 | 396 | 396 | 385 | 385 | 3,300 |
2014/09/29 | 396 | 401 | 392 | 395 | 2,600 |
2014/09/26 | 388 | 395 | 385 | 390 | 3,800 |
2014/09/25 | 386 | 386 | 385 | 385 | 3,500 |
2014/09/24 | 391 | 391 | 387 | 387 | 2,600 |
2014/09/22 | 387 | 390 | 387 | 388 | 2,700 |
2014/09/19 | 387 | 392 | 386 | 387 | 5,700 |
2014/09/18 | 403 | 403 | 386 | 388 | 14,000 |
2014/09/17 | 405 | 411 | 390 | 395 | 19,000 |
2014/09/16 | 390 | 402 | 389 | 389 | 10,500 |
2014/09/12 | 379 | 390 | 377 | 385 | 21,700 |
2014/09/11 | 375 | 377 | 375 | 376 | 6,900 |
2014/09/10 | 371 | 375 | 367 | 375 | 5,600 |
2014/09/09 | 374 | 374 | 369 | 371 | 4,500 |
2014/09/08 | 370 | 371 | 368 | 369 | 6,600 |
2014/09/05 | 373 | 373 | 370 | 370 | 2,500 |
2014/09/04 | 374 | 375 | 371 | 371 | 4,600 |
2014/09/03 | 371 | 375 | 370 | 373 | 3,500 |
2014/09/02 | 371 | 372 | 368 | 372 | 2,600 |
2014/09/01 | 371 | 371 | 367 | 370 | 5,600 |
2014/08/29 | 371 | 371 | 368 | 371 | 4,500 |
2014/08/28 | 371 | 372 | 369 | 372 | 3,300 |
2014/08/27 | 375 | 375 | 372 | 372 | 500 |
2014/08/26 | 372 | 374 | 371 | 372 | 2,500 |
2014/08/25 | 372 | 374 | 369 | 369 | 3,000 |
2014/08/22 | 368 | 375 | 368 | 372 | 3,800 |
2014/08/21 | 369 | 372 | 368 | 372 | 4,700 |
2014/08/20 | 369 | 369 | 366 | 367 | 7,600 |
2014/08/19 | 374 | 375 | 372 | 373 | 2,200 |
2014/08/18 | 375 | 375 | 369 | 373 | 3,700 |
2014/08/15 | 375 | 376 | 375 | 375 | 4,500 |
2014/08/14 | 370 | 377 | 369 | 372 | 8,300 |
2014/08/13 | 371 | 371 | 369 | 370 | 600 |
2014/08/12 | 372 | 372 | 366 | 371 | 4,600 |
2014/08/11 | 371 | 378 | 370 | 370 | 2,100 |
2014/08/08 | 369 | 372 | 366 | 369 | 9,900 |
2014/08/07 | 370 | 371 | 369 | 370 | 1,800 |
2014/08/06 | 370 | 370 | 369 | 369 | 12,000 |
2014/08/05 | 380 | 382 | 369 | 374 | 9,300 |
2014/08/04 | 379 | 382 | 378 | 382 | 1,800 |
2014/08/01 | 380 | 384 | 378 | 384 | 4,100 |
2014/07/31 | 378 | 387 | 378 | 387 | 8,500 |
2014/07/30 | 379 | 383 | 378 | 383 | 4,500 |
2014/07/29 | 381 | 386 | 380 | 386 | 16,200 |
2014/07/28 | 382 | 397 | 380 | 389 | 34,300 |
2014/07/25 | 434 | 434 | 428 | 430 | 2,800 |
2014/07/24 | 438 | 438 | 425 | 435 | 9,300 |
2014/07/23 | 437 | 437 | 427 | 427 | 1,900 |
2014/07/22 | 439 | 439 | 420 | 432 | 10,500 |
2014/07/18 | 422 | 422 | 415 | 415 | 6,100 |
2014/07/17 | 420 | 432 | 415 | 424 | 8,900 |
2014/07/16 | 419 | 420 | 416 | 417 | 2,900 |
2014/07/15 | 415 | 417 | 415 | 416 | 1,200 |
2014/07/14 | 415 | 420 | 410 | 420 | 6,100 |
2014/07/11 | 412 | 418 | 411 | 415 | 5,700 |
2014/07/10 | 419 | 421 | 411 | 411 | 4,900 |
2014/07/09 | 416 | 417 | 414 | 417 | 18,000 |
2014/07/08 | 418 | 418 | 415 | 417 | 7,200 |
2014/07/07 | 422 | 428 | 422 | 424 | 2,400 |
2014/07/04 | 421 | 423 | 415 | 422 | 3,800 |
2014/07/03 | 426 | 428 | 420 | 421 | 6,400 |
2014/07/02 | 428 | 428 | 422 | 422 | 200 |
2014/07/01 | 420 | 425 | 417 | 425 | 900 |
2014/06/30 | 429 | 429 | 416 | 417 | 1,900 |
2014/06/27 | 426 | 430 | 416 | 429 | 3,300 |
2014/06/26 | 429 | 429 | 420 | 428 | 3,100 |
2014/06/25 | 424 | 431 | 417 | 427 | 5,500 |
2014/06/24 | 420 | 423 | 415 | 423 | 4,000 |
2014/06/23 | 423 | 427 | 421 | 421 | 2,800 |
2014/06/20 | 422 | 427 | 418 | 422 | 4,600 |
2014/06/19 | 423 | 438 | 416 | 422 | 14,700 |
2014/06/18 | 418 | 420 | 415 | 420 | 5,800 |
2014/06/17 | 415 | 420 | 415 | 417 | 3,500 |
2014/06/16 | 407 | 417 | 405 | 417 | 2,800 |
2014/06/13 | 405 | 410 | 398 | 398 | 2,800 |
2014/06/12 | 420 | 420 | 388 | 400 | 13,000 |
2014/06/11 | 418 | 422 | 408 | 422 | 11,300 |
2014/06/10 | 423 | 430 | 417 | 417 | 7,700 |
2014/06/09 | 423 | 423 | 415 | 416 | 8,000 |
2014/06/06 | 415 | 423 | 409 | 423 | 12,800 |
2014/06/05 | 405 | 417 | 405 | 415 | 3,300 |
2014/06/04 | 399 | 415 | 399 | 410 | 7,000 |
2014/06/03 | 396 | 397 | 392 | 394 | 2,200 |
2014/06/02 | 395 | 397 | 391 | 393 | 2,200 |
2014/05/30 | 401 | 403 | 390 | 390 | 4,400 |
2014/05/29 | 396 | 401 | 386 | 401 | 4,400 |
2014/05/28 | 389 | 389 | 389 | 389 | 100 |
2014/05/27 | 380 | 399 | 380 | 395 | 8,300 |
2014/05/26 | 384 | 393 | 384 | 385 | 2,100 |
2014/05/23 | 373 | 384 | 370 | 378 | 4,400 |
2014/05/22 | 373 | 376 | 373 | 376 | 800 |
2014/05/21 | 374 | 377 | 368 | 373 | 4,000 |
2014/05/20 | 378 | 385 | 377 | 385 | 2,200 |
2014/05/19 | 399 | 399 | 376 | 392 | 13,200 |
2014/05/16 | 380 | 425 | 380 | 399 | 48,400 |
2014/05/15 | 365 | 365 | 360 | 360 | 500 |
2014/05/14 | 356 | 369 | 356 | 369 | 6,700 |
2014/05/13 | 359 | 361 | 359 | 361 | 2,200 |
2014/05/12 | 366 | 368 | 359 | 360 | 8,100 |
2014/05/09 | 362 | 367 | 362 | 366 | 700 |
2014/05/08 | 363 | 363 | 362 | 362 | 1,100 |
2014/05/07 | 362 | 364 | 361 | 364 | 4,200 |
2014/05/02 | 364 | 365 | 360 | 361 | 1,300 |
2014/05/01 | 363 | 374 | 358 | 362 | 6,500 |
2014/04/30 | 368 | 370 | 367 | 369 | 2,000 |
2014/04/28 | 371 | 375 | 370 | 374 | 3,600 |
2014/04/25 | 372 | 376 | 370 | 376 | 2,600 |
2014/04/24 | 378 | 379 | 377 | 377 | 1,600 |
2014/04/23 | 375 | 377 | 370 | 377 | 5,200 |
2014/04/22 | 367 | 378 | 367 | 371 | 1,600 |
2014/04/21 | 370 | 373 | 364 | 373 | 8,100 |
2014/04/18 | 371 | 371 | 357 | 364 | 2,800 |
2014/04/17 | 364 | 365 | 364 | 365 | 300 |
2014/04/16 | 365 | 368 | 359 | 366 | 2,100 |
2014/04/14 | 364 | 369 | 358 | 358 | 6,400 |
2014/04/11 | 360 | 363 | 350 | 358 | 11,200 |
2014/04/10 | 368 | 368 | 358 | 359 | 9,300 |
2014/04/09 | 367 | 370 | 365 | 367 | 2,300 |
2014/04/08 | 368 | 372 | 368 | 370 | 2,300 |
2014/04/07 | 373 | 374 | 370 | 371 | 1,100 |
2014/04/04 | 375 | 376 | 374 | 376 | 4,400 |
2014/04/03 | 374 | 387 | 370 | 377 | 7,500 |
2014/04/02 | 371 | 373 | 369 | 369 | 1,800 |
2014/04/01 | 370 | 373 | 365 | 370 | 4,000 |
2014/03/31 | 369 | 373 | 366 | 370 | 4,800 |
2014/03/28 | 362 | 368 | 357 | 368 | 7,200 |
2014/03/27 | 373 | 375 | 355 | 366 | 14,100 |
2014/03/26 | 378 | 378 | 373 | 377 | 800 |
2014/03/25 | 377 | 380 | 373 | 373 | 3,400 |
2014/03/24 | 371 | 377 | 370 | 377 | 700 |
2014/03/20 | 380 | 380 | 361 | 372 | 16,300 |
2014/03/19 | 390 | 390 | 380 | 380 | 2,500 |
2014/03/18 | 378 | 390 | 378 | 390 | 3,500 |
2014/03/17 | 386 | 390 | 371 | 374 | 31,300 |
2014/03/14 | 394 | 398 | 375 | 398 | 20,400 |
2014/03/13 | 397 | 403 | 394 | 403 | 5,300 |
2014/03/12 | 408 | 408 | 400 | 404 | 9,400 |
2014/03/11 | 404 | 415 | 403 | 404 | 6,700 |
2014/03/10 | 401 | 407 | 398 | 401 | 4,800 |
2014/03/07 | 400 | 406 | 397 | 401 | 4,400 |
2014/03/06 | 400 | 404 | 395 | 398 | 2,200 |
2014/03/05 | 400 | 400 | 396 | 400 | 2,500 |
2014/03/04 | 392 | 398 | 390 | 395 | 4,900 |
2014/03/03 | 401 | 401 | 391 | 400 | 5,500 |
2014/02/28 | 414 | 414 | 402 | 403 | 11,300 |
2014/02/27 | 432 | 432 | 412 | 414 | 13,300 |
2014/02/26 | 396 | 455 | 396 | 424 | 46,500 |
2014/02/25 | 400 | 400 | 395 | 399 | 5,400 |
2014/02/24 | 400 | 403 | 392 | 399 | 1,700 |
2014/02/21 | 399 | 402 | 396 | 400 | 5,300 |
2014/02/20 | 402 | 408 | 396 | 400 | 12,700 |
2014/02/19 | 398 | 407 | 389 | 402 | 14,200 |
2014/02/18 | 398 | 400 | 389 | 394 | 6,200 |
2014/02/17 | 393 | 393 | 389 | 390 | 7,900 |
2014/02/14 | 397 | 403 | 381 | 393 | 25,000 |
2014/02/13 | 417 | 421 | 398 | 399 | 12,200 |
2014/02/12 | 408 | 419 | 406 | 417 | 16,600 |
2014/02/10 | 400 | 411 | 393 | 406 | 18,600 |
2014/02/07 | 400 | 406 | 390 | 397 | 25,300 |
2014/02/06 | 408 | 408 | 391 | 400 | 10,300 |
2014/02/05 | 399 | 408 | 381 | 400 | 35,800 |
2014/02/04 | 402 | 420 | 390 | 391 | 36,900 |
2014/02/03 | 443 | 443 | 411 | 415 | 32,200 |
2014/01/31 | 460 | 460 | 429 | 439 | 50,900 |
2014/01/30 | 475 | 475 | 450 | 461 | 59,700 |
2014/01/29 | 471 | 509 | 470 | 490 | 264,500 |
2014/01/28 | 565 | 565 | 555 | 555 | 6,500 |
2014/01/27 | 580 | 580 | 525 | 569 | 30,000 |
2014/01/24 | 591 | 597 | 588 | 588 | 5,100 |
2014/01/23 | 600 | 600 | 592 | 599 | 3,400 |
2014/01/22 | 598 | 603 | 588 | 598 | 4,800 |
2014/01/21 | 592 | 595 | 587 | 595 | 900 |
2014/01/20 | 583 | 590 | 583 | 584 | 2,900 |
2014/01/17 | 583 | 595 | 581 | 584 | 9,100 |
2014/01/16 | 592 | 597 | 586 | 592 | 4,400 |
2014/01/15 | 599 | 599 | 587 | 597 | 14,500 |
2014/01/14 | 595 | 613 | 584 | 593 | 27,400 |
2014/01/10 | 600 | 607 | 585 | 595 | 20,900 |
2014/01/09 | 607 | 607 | 585 | 601 | 20,400 |
2014/01/08 | 615 | 615 | 600 | 606 | 18,300 |
2014/01/07 | 611 | 617 | 600 | 615 | 16,400 |
2014/01/06 | 599 | 614 | 590 | 611 | 27,200 |