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
2020/12/30 244 244 230 235 138,600
2020/12/29 243 250 240 243 87,500
2020/12/28 245 247 235 242 118,200
2020/12/25 242 248 235 243 103,600
2020/12/24 236 252 234 243 158,300
2020/12/23 254 260 241 243 178,200
2020/12/22 265 267 251 254 99,900
2020/12/21 264 297 250 265 349,500
2020/12/18 265 275 261 264 128,700
2020/12/17 260 270 257 266 161,300
2020/12/16 290 292 252 264 325,200
2020/12/15 300 304 286 290 246,200
2020/12/14 320 325 310 310 184,000
2020/12/11 319 322 319 321 51,000
2020/12/10 321 327 319 319 39,200
2020/12/09 321 325 320 323 28,700
2020/12/08 324 330 317 321 89,900
2020/12/07 321 339 320 330 158,900
2020/12/04 335 339 324 324 109,300
2020/12/03 351 356 338 339 196,200
2020/12/02 360 366 357 361 153,500
2020/12/01 362 373 362 365 48,500
2020/11/30 376 377 369 369 38,300
2020/11/27 376 377 373 375 34,200
2020/11/26 374 380 372 376 35,400
2020/11/25 387 387 373 373 68,400
2020/11/24 387 393 380 380 67,600
2020/11/20 379 385 371 385 25,100
2020/11/19 379 381 376 378 20,700
2020/11/18 383 389 378 379 33,400
2020/11/17 397 397 380 380 36,800
2020/11/16 387 398 386 392 30,100
2020/11/13 380 390 379 388 21,100
2020/11/12 390 394 380 383 31,100
2020/11/11 376 403 376 384 56,200
2020/11/10 383 384 376 376 34,800
2020/11/09 382 389 377 380 44,200
2020/11/06 377 384 375 379 19,600
2020/11/05 380 380 375 380 21,200
2020/11/04 382 385 378 379 26,500
2020/11/02 372 384 370 379 35,900
2020/10/30 391 396 372 377 85,000
2020/10/29 395 403 381 392 45,700
2020/10/28 402 415 396 401 34,600
2020/10/27 394 407 387 402 45,000
2020/10/26 390 403 388 394 29,700
2020/10/23 396 399 387 389 99,400
2020/10/22 405 408 402 404 41,100
2020/10/21 410 413 405 410 35,200
2020/10/20 422 425 410 416 27,000
2020/10/19 425 427 420 422 30,200
2020/10/16 429 429 415 415 72,900
2020/10/15 436 437 425 430 64,000
2020/10/14 447 448 438 440 52,300
2020/10/13 442 447 440 445 44,700
2020/10/12 442 446 442 443 22,600
2020/10/09 444 447 440 447 49,500
2020/10/08 445 451 445 446 43,000
2020/10/07 444 448 441 445 47,500
2020/10/06 445 449 442 445 66,200
2020/10/05 452 459 445 450 74,200
2020/10/02 469 475 438 452 224,400
2020/09/30 495 500 484 485 48,200
2020/09/29 499 504 487 501 54,400
2020/09/28 481 494 479 491 37,900
2020/09/25 487 488 475 477 69,200
2020/09/24 494 497 485 485 90,900
2020/09/23 500 505 496 498 33,500
2020/09/18 501 508 498 500 53,500
2020/09/17 502 523 497 510 122,500
2020/09/16 490 505 485 502 75,400
2020/09/15 493 534 479 488 238,600
2020/09/14 507 507 491 497 58,600
2020/09/11 515 515 502 509 68,500
2020/09/10 495 536 492 508 155,300
2020/09/09 489 497 482 496 58,700
2020/09/08 475 550 473 500 277,900
2020/09/07 471 483 466 473 71,300
2020/09/04 464 473 457 471 110,600
2020/09/03 475 477 468 474 82,700
2020/09/02 498 498 466 473 185,900
2020/09/01 442 495 442 490 454,000
2020/08/31 468 497 460 474 250,200
2020/08/28 520 533 480 484 406,100
2020/08/27 524 564 482 547 1,094,900
2020/08/26 444 524 434 524 1,004,100
2020/08/25 449 449 440 444 36,400
2020/08/24 453 453 430 449 55,900
2020/08/21 443 455 441 450 45,000
2020/08/20 446 455 436 443 41,300
2020/08/19 450 466 433 446 114,100
2020/08/18 423 470 420 450 97,000
2020/08/17 423 426 420 424 37,100
2020/08/14 418 429 418 423 35,000
2020/08/13 426 429 416 420 57,100
2020/08/12 425 430 421 426 27,000
2020/08/11 425 432 421 424 26,100
2020/08/07 424 426 419 420 58,500
2020/08/06 423 430 421 425 20,800
2020/08/05 430 430 419 421 52,800
2020/08/04 421 433 421 426 25,100
2020/08/03 427 431 416 425 48,700
2020/07/31 435 440 410 416 117,700
2020/07/30 450 455 440 442 32,300
2020/07/29 458 466 444 450 63,000
2020/07/28 460 472 460 461 40,500
2020/07/27 467 469 461 464 45,600
2020/07/22 484 487 466 480 108,500
2020/07/21 473 490 458 484 90,500
2020/07/20 455 484 448 467 156,600
2020/07/17 447 463 447 456 115,200
2020/07/16 456 460 445 447 71,700
2020/07/15 464 466 449 458 96,900
2020/07/14 456 480 446 456 170,900
2020/07/13 460 461 446 456 256,000
2020/07/10 489 517 457 461 480,200
2020/07/09 611 621 501 517 1,887,900
2020/07/08 497 521 479 521 353,900
2020/07/07 443 444 430 441 61,500
2020/07/06 422 458 422 435 74,700
2020/07/03 414 424 412 420 101,300
2020/07/02 440 440 415 420 138,600
2020/07/01 467 467 430 435 81,700
2020/06/30 459 466 453 459 55,700
2020/06/29 459 465 444 451 130,000
2020/06/26 502 507 470 477 127,100
2020/06/25 490 518 468 494 298,300
2020/06/24 542 555 484 487 300,600
2020/06/23 590 597 536 536 139,900
2020/06/22 600 611 561 587 184,100
2020/06/19 615 639 605 605 163,200
2020/06/18 600 614 598 614 46,000
2020/06/17 612 620 585 606 90,600
2020/06/16 611 627 570 595 209,700
2020/06/15 651 719 580 581 457,100
2020/06/12 510 680 510 680 808,000
2020/06/11 659 659 580 580 383,000
2020/06/10 729 784 625 659 983,200
2020/06/09 714 714 714 714 28,900
2020/06/08 564 614 559 614 244,800
2020/06/05 478 525 475 514 257,400
2020/06/04 474 483 461 470 76,300
2020/06/03 468 473 460 467 51,400
2020/06/02 467 470 461 469 32,900
2020/06/01 454 477 450 466 59,900
2020/05/29 490 490 463 470 118,400
2020/05/28 482 493 470 482 174,600
2020/05/27 444 476 440 467 129,400
2020/05/26 429 466 428 437 226,000
2020/05/25 420 431 408 427 88,300
2020/05/22 430 430 410 416 54,700
2020/05/21 414 430 405 425 70,700
2020/05/20 405 415 398 407 61,100
2020/05/19 402 418 388 409 80,400
2020/05/18 378 407 367 407 195,400
2020/05/15 420 425 403 410 86,800
2020/05/14 448 448 420 420 73,800
2020/05/13 445 455 439 450 41,100
2020/05/12 451 453 437 453 64,500
2020/05/11 458 461 440 451 99,500
2020/05/08 454 465 445 454 46,800
2020/05/07 447 462 438 449 100,400
2020/05/01 483 485 441 471 123,700
2020/04/30 438 491 434 480 237,000
2020/04/28 417 447 415 434 115,200
2020/04/27 434 434 416 419 127,600
2020/04/24 459 460 400 428 404,600
2020/04/23 500 500 461 468 314,600
2020/04/22 512 514 504 507 72,700
2020/04/21 517 528 507 519 138,300
2020/04/20 511 530 502 514 114,600
2020/04/17 516 519 509 513 83,200
2020/04/16 512 532 508 512 122,900
2020/04/15 513 521 506 513 139,000
2020/04/14 538 546 506 519 391,400
2020/04/13 561 561 548 551 56,800
2020/04/10 568 570 546 561 83,100
2020/04/09 545 579 540 565 120,300
2020/04/08 526 548 519 535 74,900
2020/04/07 547 549 522 536 106,200
2020/04/06 543 560 520 537 119,500
2020/04/03 515 607 515 545 265,900
2020/04/02 507 530 500 512 82,500
2020/04/01 526 566 507 512 142,000
2020/03/31 531 541 515 529 109,400
2020/03/30 513 549 507 515 133,200
2020/03/27 556 570 530 533 154,100
2020/03/26 592 598 536 539 235,900
2020/03/25 650 673 607 612 290,400
2020/03/24 635 650 620 634 159,400
2020/03/23 593 633 583 620 108,800
2020/03/19 640 669 575 613 316,200
2020/03/18 595 669 565 610 444,600
2020/03/17 506 593 506 569 303,400
2020/03/16 556 614 526 546 390,000
2020/03/13 546 600 526 526 611,400
2020/03/12 690 741 620 626 474,200
2020/03/11 820 875 692 750 522,000
2020/03/10 898 927 778 778 756,000
2020/03/09 1,021 1,200 896 928 856,700
2020/03/06 978 1,240 970 1,081 1,256,100
2020/03/05 990 1,035 956 1,035 1,070,100
2020/03/04 690 885 690 885 959,800
2020/03/03 655 735 650 735 544,800
2020/03/02 583 635 562 635 309,900
2020/02/28 520 550 513 535 125,200
2020/02/27 620 620 528 556 181,000
2020/02/26 650 650 610 614 86,000
2020/02/25 657 688 656 656 90,800
2020/02/21 710 743 689 702 79,100
2020/02/20 677 731 676 703 148,000
2020/02/19 744 744 690 702 130,800
2020/02/18 782 790 692 744 168,600
2020/02/17 800 826 765 770 184,100
2020/02/14 870 897 864 869 53,900
2020/02/13 875 920 865 871 77,200
2020/02/12 900 921 850 886 229,000
2020/02/10 991 999 976 987 33,400
2020/02/07 1,000 1,005 987 989 48,600
2020/02/06 1,039 1,056 1,001 1,004 82,700
2020/02/05 1,012 1,054 1,002 1,050 51,500
2020/02/04 985 1,018 985 998 64,000
2020/02/03 1,050 1,067 1,024 1,024 47,300
2020/01/31 1,150 1,170 1,065 1,099 66,800
2020/01/30 1,189 1,196 1,140 1,150 47,700
2020/01/29 1,224 1,224 1,202 1,210 20,300
2020/01/28 1,200 1,250 1,193 1,223 46,100
2020/01/27 1,260 1,260 1,203 1,208 53,700
2020/01/24 1,264 1,293 1,263 1,263 21,900
2020/01/23 1,280 1,289 1,260 1,260 30,100
2020/01/22 1,298 1,309 1,281 1,281 40,500
2020/01/21 1,333 1,333 1,304 1,304 13,500
2020/01/20 1,301 1,330 1,299 1,330 29,300
2020/01/17 1,316 1,323 1,305 1,308 32,200
2020/01/16 1,328 1,341 1,317 1,317 19,000
2020/01/15 1,337 1,337 1,315 1,333 28,900
2020/01/14 1,361 1,361 1,310 1,322 37,700
2020/01/10 1,350 1,368 1,333 1,341 29,200
2020/01/09 1,331 1,371 1,331 1,365 38,300
2020/01/08 1,332 1,343 1,307 1,343 33,800
2020/01/07 1,331 1,350 1,322 1,343 16,300
2020/01/06 1,347 1,352 1,317 1,323 51,600

このページの先頭へ