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 |
---|---|---|---|---|---|
2017/12/29 | 585 | 598 | 574 | 581 | 17,100 |
2017/12/28 | 590 | 590 | 581 | 581 | 8,400 |
2017/12/27 | 590 | 590 | 575 | 588 | 6,100 |
2017/12/26 | 558 | 570 | 558 | 570 | 5,700 |
2017/12/25 | 580 | 580 | 556 | 563 | 10,000 |
2017/12/22 | 579 | 581 | 552 | 580 | 34,800 |
2017/12/21 | 542 | 569 | 542 | 569 | 19,000 |
2017/12/20 | 553 | 558 | 537 | 549 | 12,200 |
2017/12/19 | 541 | 550 | 530 | 550 | 24,100 |
2017/12/18 | 549 | 550 | 538 | 539 | 14,700 |
2017/12/15 | 544 | 551 | 538 | 543 | 7,700 |
2017/12/14 | 555 | 560 | 542 | 549 | 4,000 |
2017/12/13 | 557 | 557 | 551 | 552 | 1,400 |
2017/12/12 | 566 | 566 | 545 | 559 | 8,000 |
2017/12/11 | 562 | 569 | 560 | 562 | 8,200 |
2017/12/08 | 574 | 583 | 552 | 560 | 21,900 |
2017/12/07 | 570 | 573 | 561 | 567 | 5,500 |
2017/12/06 | 572 | 575 | 556 | 566 | 8,300 |
2017/12/05 | 570 | 580 | 560 | 565 | 8,700 |
2017/12/04 | 574 | 581 | 559 | 570 | 13,600 |
2017/12/01 | 552 | 565 | 540 | 564 | 16,900 |
2017/11/30 | 557 | 557 | 532 | 542 | 21,900 |
2017/11/29 | 561 | 621 | 551 | 558 | 67,900 |
2017/11/28 | 540 | 560 | 538 | 551 | 23,100 |
2017/11/27 | 549 | 555 | 535 | 545 | 13,700 |
2017/11/24 | 532 | 544 | 532 | 544 | 8,700 |
2017/11/22 | 529 | 531 | 520 | 530 | 4,100 |
2017/11/21 | 530 | 541 | 524 | 525 | 5,100 |
2017/11/20 | 535 | 535 | 517 | 528 | 4,100 |
2017/11/17 | 523 | 530 | 520 | 526 | 1,900 |
2017/11/16 | 526 | 532 | 510 | 530 | 6,300 |
2017/11/15 | 539 | 541 | 525 | 526 | 4,800 |
2017/11/14 | 560 | 560 | 535 | 545 | 4,500 |
2017/11/13 | 554 | 564 | 550 | 560 | 13,700 |
2017/11/10 | 545 | 547 | 536 | 547 | 2,900 |
2017/11/09 | 551 | 553 | 538 | 538 | 5,400 |
2017/11/08 | 547 | 560 | 542 | 560 | 4,100 |
2017/11/07 | 559 | 560 | 550 | 557 | 3,400 |
2017/11/06 | 558 | 566 | 555 | 557 | 15,400 |
2017/11/02 | 552 | 560 | 532 | 554 | 25,900 |
2017/11/01 | 539 | 539 | 520 | 522 | 4,600 |
2017/10/31 | 539 | 540 | 526 | 526 | 4,300 |
2017/10/30 | 524 | 540 | 524 | 540 | 17,200 |
2017/10/27 | 538 | 555 | 532 | 554 | 27,000 |
2017/10/26 | 522 | 539 | 522 | 539 | 12,400 |
2017/10/25 | 546 | 547 | 519 | 519 | 27,900 |
2017/10/24 | 507 | 507 | 506 | 506 | 2,200 |
2017/10/23 | 519 | 519 | 509 | 514 | 400 |
2017/10/20 | 509 | 520 | 509 | 509 | 2,000 |
2017/10/19 | 514 | 514 | 503 | 508 | 6,000 |
2017/10/18 | 525 | 525 | 500 | 505 | 9,100 |
2017/10/17 | 523 | 539 | 510 | 515 | 6,100 |
2017/10/16 | 520 | 530 | 516 | 516 | 1,700 |
2017/10/13 | 534 | 534 | 510 | 515 | 26,200 |
2017/10/12 | 551 | 551 | 537 | 544 | 4,900 |
2017/10/11 | 554 | 554 | 540 | 546 | 5,400 |
2017/10/10 | 554 | 559 | 550 | 554 | 4,400 |
2017/10/06 | 547 | 584 | 533 | 560 | 32,300 |
2017/10/05 | 545 | 553 | 537 | 547 | 3,200 |
2017/10/04 | 545 | 558 | 540 | 549 | 7,300 |
2017/10/03 | 555 | 570 | 520 | 544 | 35,600 |
2017/10/02 | 546 | 555 | 540 | 549 | 3,500 |
2017/09/29 | 542 | 550 | 541 | 550 | 2,400 |
2017/09/28 | 548 | 548 | 533 | 544 | 5,800 |
2017/09/27 | 540 | 560 | 530 | 548 | 20,900 |
2017/09/26 | 531 | 532 | 520 | 525 | 9,500 |
2017/09/25 | 530 | 535 | 510 | 521 | 12,000 |
2017/09/22 | 525 | 528 | 523 | 528 | 2,700 |
2017/09/21 | 531 | 531 | 519 | 530 | 3,400 |
2017/09/20 | 523 | 532 | 510 | 532 | 12,500 |
2017/09/19 | 522 | 527 | 515 | 522 | 7,100 |
2017/09/15 | 520 | 520 | 515 | 519 | 1,100 |
2017/09/14 | 520 | 527 | 515 | 520 | 5,000 |
2017/09/13 | 529 | 529 | 517 | 521 | 4,300 |
2017/09/12 | 519 | 542 | 508 | 529 | 6,900 |
2017/09/11 | 504 | 514 | 504 | 514 | 1,400 |
2017/09/08 | 519 | 519 | 504 | 504 | 1,600 |
2017/09/07 | 487 | 505 | 487 | 503 | 2,100 |
2017/09/06 | 482 | 490 | 480 | 487 | 7,100 |
2017/09/05 | 524 | 524 | 498 | 498 | 8,900 |
2017/09/04 | 532 | 532 | 515 | 524 | 6,600 |
2017/09/01 | 540 | 542 | 525 | 542 | 5,400 |
2017/08/31 | 550 | 550 | 533 | 544 | 2,400 |
2017/08/30 | 550 | 571 | 540 | 540 | 15,300 |
2017/08/29 | 534 | 560 | 532 | 548 | 9,400 |
2017/08/28 | 525 | 536 | 525 | 536 | 2,300 |
2017/08/25 | 514 | 528 | 514 | 520 | 2,100 |
2017/08/24 | 514 | 543 | 511 | 518 | 10,800 |
2017/08/23 | 514 | 514 | 506 | 506 | 5,300 |
2017/08/22 | 520 | 520 | 518 | 518 | 300 |
2017/08/21 | 517 | 522 | 512 | 522 | 2,200 |
2017/08/18 | 517 | 519 | 507 | 510 | 3,500 |
2017/08/17 | 527 | 540 | 526 | 526 | 4,300 |
2017/08/16 | 517 | 524 | 517 | 524 | 600 |
2017/08/15 | 507 | 517 | 507 | 516 | 5,100 |
2017/08/14 | 510 | 511 | 506 | 509 | 6,800 |
2017/08/10 | 498 | 510 | 493 | 510 | 26,800 |
2017/08/09 | 521 | 521 | 511 | 518 | 2,900 |
2017/08/08 | 525 | 525 | 520 | 521 | 2,600 |
2017/08/07 | 532 | 540 | 509 | 525 | 20,700 |
2017/08/04 | 548 | 550 | 536 | 548 | 3,300 |
2017/08/03 | 559 | 559 | 550 | 557 | 9,200 |
2017/08/02 | 547 | 557 | 535 | 556 | 7,600 |
2017/08/01 | 556 | 556 | 544 | 545 | 7,300 |
2017/07/31 | 555 | 556 | 554 | 554 | 2,500 |
2017/07/28 | 564 | 564 | 540 | 554 | 6,700 |
2017/07/27 | 573 | 573 | 565 | 566 | 4,200 |
2017/07/26 | 572 | 574 | 568 | 570 | 6,000 |
2017/07/25 | 562 | 569 | 561 | 568 | 10,600 |
2017/07/24 | 568 | 578 | 562 | 566 | 11,800 |
2017/07/21 | 568 | 574 | 567 | 567 | 3,500 |
2017/07/20 | 580 | 580 | 566 | 571 | 7,100 |
2017/07/19 | 580 | 580 | 565 | 572 | 13,100 |
2017/07/18 | 550 | 577 | 550 | 574 | 7,700 |
2017/07/14 | 550 | 555 | 549 | 549 | 8,700 |
2017/07/13 | 564 | 564 | 550 | 553 | 18,800 |
2017/07/12 | 570 | 570 | 560 | 565 | 11,800 |
2017/07/11 | 584 | 585 | 570 | 572 | 18,300 |
2017/07/10 | 591 | 594 | 580 | 584 | 9,300 |
2017/07/07 | 568 | 582 | 555 | 582 | 15,400 |
2017/07/06 | 575 | 599 | 568 | 570 | 35,600 |
2017/07/05 | 533 | 568 | 533 | 568 | 23,500 |
2017/07/04 | 525 | 542 | 518 | 532 | 26,200 |
2017/07/03 | 513 | 538 | 505 | 515 | 27,100 |
2017/06/30 | 501 | 510 | 500 | 507 | 7,700 |
2017/06/29 | 508 | 512 | 504 | 509 | 4,800 |
2017/06/28 | 500 | 510 | 490 | 503 | 15,300 |
2017/06/27 | 496 | 498 | 488 | 493 | 17,800 |
2017/06/26 | 523 | 523 | 490 | 490 | 39,600 |
2017/06/23 | 510 | 526 | 500 | 508 | 11,600 |
2017/06/22 | 517 | 520 | 505 | 511 | 12,900 |
2017/06/21 | 517 | 517 | 501 | 510 | 14,100 |
2017/06/20 | 500 | 517 | 496 | 512 | 7,400 |
2017/06/19 | 497 | 500 | 492 | 500 | 8,800 |
2017/06/16 | 480 | 484 | 478 | 484 | 6,700 |
2017/06/15 | 484 | 485 | 477 | 484 | 7,800 |
2017/06/14 | 480 | 496 | 475 | 492 | 12,700 |
2017/06/13 | 480 | 490 | 476 | 487 | 11,800 |
2017/06/12 | 489 | 494 | 474 | 474 | 13,500 |
2017/06/09 | 485 | 490 | 480 | 488 | 3,800 |
2017/06/08 | 500 | 500 | 480 | 484 | 10,500 |
2017/06/07 | 493 | 509 | 490 | 500 | 6,600 |
2017/06/06 | 515 | 524 | 487 | 493 | 11,800 |
2017/06/05 | 523 | 539 | 515 | 519 | 20,400 |
2017/06/02 | 537 | 543 | 498 | 513 | 36,300 |
2017/06/01 | 516 | 545 | 480 | 530 | 62,900 |
2017/05/31 | 500 | 515 | 459 | 515 | 66,800 |
2017/05/30 | 469 | 513 | 466 | 502 | 36,400 |
2017/05/29 | 457 | 469 | 456 | 469 | 11,400 |
2017/05/26 | 457 | 460 | 447 | 456 | 4,800 |
2017/05/25 | 436 | 475 | 434 | 453 | 24,600 |
2017/05/24 | 440 | 441 | 429 | 438 | 13,400 |
2017/05/23 | 450 | 450 | 430 | 440 | 24,500 |
2017/05/22 | 464 | 464 | 445 | 450 | 11,200 |
2017/05/19 | 480 | 480 | 459 | 464 | 16,200 |
2017/05/18 | 462 | 473 | 461 | 473 | 7,000 |
2017/05/17 | 488 | 488 | 475 | 476 | 4,200 |
2017/05/16 | 470 | 480 | 470 | 480 | 1,700 |
2017/05/15 | 462 | 475 | 462 | 475 | 3,700 |
2017/05/12 | 482 | 482 | 470 | 475 | 3,600 |
2017/05/11 | 500 | 500 | 495 | 495 | 3,200 |
2017/05/10 | 496 | 505 | 496 | 500 | 4,100 |
2017/05/09 | 490 | 495 | 484 | 489 | 5,100 |
2017/05/08 | 473 | 485 | 471 | 482 | 5,300 |
2017/05/02 | 462 | 463 | 458 | 461 | 2,200 |
2017/05/01 | 453 | 463 | 453 | 460 | 2,900 |
2017/04/28 | 464 | 464 | 452 | 452 | 1,500 |
2017/04/27 | 460 | 469 | 457 | 469 | 3,500 |
2017/04/26 | 465 | 469 | 455 | 462 | 7,100 |
2017/04/25 | 470 | 486 | 436 | 473 | 12,300 |
2017/04/24 | 485 | 513 | 467 | 475 | 9,700 |
2017/04/21 | 449 | 498 | 449 | 485 | 16,400 |
2017/04/20 | 445 | 449 | 441 | 446 | 1,400 |
2017/04/19 | 439 | 443 | 437 | 443 | 1,700 |
2017/04/18 | 433 | 442 | 433 | 440 | 800 |
2017/04/17 | 430 | 440 | 426 | 438 | 4,700 |
2017/04/14 | 427 | 438 | 427 | 432 | 1,900 |
2017/04/13 | 432 | 438 | 426 | 438 | 9,300 |
2017/04/12 | 435 | 449 | 432 | 440 | 4,500 |
2017/04/11 | 451 | 454 | 440 | 440 | 4,500 |
2017/04/10 | 444 | 452 | 440 | 449 | 3,600 |
2017/04/07 | 456 | 463 | 442 | 444 | 7,300 |
2017/04/06 | 455 | 465 | 451 | 463 | 5,900 |
2017/04/05 | 460 | 462 | 456 | 460 | 1,900 |
2017/04/04 | 465 | 469 | 457 | 461 | 2,800 |
2017/04/03 | 467 | 473 | 467 | 473 | 1,200 |
2017/03/31 | 467 | 475 | 467 | 467 | 2,200 |
2017/03/30 | 465 | 472 | 465 | 467 | 4,200 |
2017/03/29 | 459 | 465 | 459 | 465 | 4,400 |
2017/03/28 | 465 | 473 | 457 | 460 | 6,800 |
2017/03/27 | 473 | 474 | 461 | 465 | 7,300 |
2017/03/24 | 481 | 489 | 476 | 477 | 21,400 |
2017/03/23 | 475 | 502 | 475 | 497 | 4,100 |
2017/03/22 | 475 | 487 | 475 | 487 | 3,400 |
2017/03/21 | 490 | 490 | 467 | 478 | 12,800 |
2017/03/17 | 497 | 500 | 484 | 492 | 9,900 |
2017/03/16 | 500 | 507 | 495 | 507 | 4,800 |
2017/03/15 | 510 | 515 | 495 | 510 | 5,000 |
2017/03/14 | 511 | 519 | 502 | 514 | 12,200 |
2017/03/13 | 526 | 526 | 494 | 511 | 25,100 |
2017/03/10 | 527 | 533 | 526 | 526 | 8,700 |
2017/03/09 | 536 | 545 | 530 | 538 | 8,800 |
2017/03/08 | 537 | 537 | 536 | 536 | 500 |
2017/03/07 | 557 | 560 | 525 | 540 | 8,900 |
2017/03/06 | 536 | 559 | 535 | 558 | 11,700 |
2017/03/03 | 535 | 549 | 534 | 540 | 3,800 |
2017/03/02 | 539 | 550 | 537 | 545 | 12,100 |
2017/03/01 | 550 | 553 | 532 | 537 | 10,400 |
2017/02/28 | 552 | 552 | 548 | 548 | 600 |
2017/02/27 | 571 | 571 | 538 | 552 | 12,100 |
2017/02/24 | 537 | 563 | 537 | 561 | 15,700 |
2017/02/23 | 522 | 588 | 511 | 536 | 61,100 |
2017/02/22 | 521 | 524 | 517 | 523 | 7,700 |
2017/02/21 | 533 | 534 | 517 | 524 | 10,000 |
2017/02/20 | 539 | 539 | 531 | 533 | 8,000 |
2017/02/17 | 549 | 555 | 539 | 549 | 6,800 |
2017/02/16 | 545 | 558 | 543 | 551 | 12,100 |
2017/02/15 | 544 | 549 | 537 | 540 | 16,000 |
2017/02/14 | 581 | 581 | 530 | 546 | 26,700 |
2017/02/13 | 600 | 610 | 580 | 581 | 28,900 |
2017/02/10 | 554 | 615 | 529 | 600 | 50,000 |
2017/02/09 | 550 | 554 | 520 | 554 | 41,200 |
2017/02/08 | 570 | 570 | 548 | 559 | 29,800 |
2017/02/07 | 584 | 584 | 550 | 573 | 20,800 |
2017/02/06 | 599 | 605 | 574 | 590 | 13,500 |
2017/02/03 | 564 | 607 | 554 | 601 | 65,900 |
2017/02/02 | 610 | 610 | 511 | 546 | 115,800 |
2017/02/01 | 607 | 639 | 602 | 611 | 56,300 |
2017/01/31 | 567 | 610 | 565 | 602 | 61,100 |
2017/01/30 | 555 | 570 | 550 | 565 | 31,000 |
2017/01/27 | 556 | 556 | 540 | 551 | 23,900 |
2017/01/26 | 552 | 555 | 529 | 553 | 21,000 |
2017/01/25 | 530 | 550 | 526 | 542 | 22,800 |
2017/01/24 | 518 | 520 | 503 | 518 | 17,100 |
2017/01/23 | 522 | 522 | 501 | 517 | 29,900 |
2017/01/20 | 512 | 528 | 491 | 527 | 34,300 |
2017/01/19 | 478 | 515 | 478 | 513 | 41,100 |
2017/01/18 | 481 | 482 | 473 | 478 | 11,700 |
2017/01/17 | 478 | 488 | 475 | 482 | 25,800 |
2017/01/16 | 471 | 490 | 461 | 471 | 19,300 |
2017/01/13 | 433 | 472 | 433 | 463 | 25,900 |
2017/01/12 | 441 | 444 | 423 | 435 | 11,600 |
2017/01/11 | 445 | 446 | 426 | 444 | 10,500 |
2017/01/10 | 420 | 445 | 415 | 445 | 15,600 |
2017/01/06 | 419 | 439 | 415 | 427 | 10,900 |
2017/01/05 | 413 | 422 | 410 | 418 | 7,500 |
2017/01/04 | 410 | 410 | 399 | 405 | 6,200 |