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
2021/12/30 365 371 365 367 29,500
2021/12/29 362 370 361 365 15,600
2021/12/28 355 380 355 370 33,400
2021/12/27 397 397 355 358 124,300
2021/12/24 400 405 400 402 18,300
2021/12/23 405 408 393 405 52,300
2021/12/22 408 410 399 409 42,400
2021/12/21 403 415 403 412 83,300
2021/12/20 405 443 402 409 234,000
2021/12/17 349 396 349 390 203,100
2021/12/16 353 355 341 346 93,500
2021/12/15 352 357 348 352 40,700
2021/12/14 360 370 352 352 51,100
2021/12/13 374 374 356 358 44,300
2021/12/10 375 375 366 367 18,800
2021/12/09 366 375 364 373 37,100
2021/12/08 377 377 362 366 12,900
2021/12/07 365 374 364 367 17,200
2021/12/06 367 373 364 365 46,900
2021/12/03 361 371 353 370 34,600
2021/12/02 353 376 350 361 54,500
2021/12/01 355 363 339 359 148,400
2021/11/30 392 395 351 371 183,000
2021/11/29 395 405 388 392 111,200
2021/11/26 412 415 398 403 109,600
2021/11/25 418 426 410 417 56,000
2021/11/24 415 420 412 420 52,200
2021/11/22 427 427 414 417 61,800
2021/11/19 407 423 407 422 140,800
2021/11/18 436 436 407 409 238,800
2021/11/17 436 448 429 435 76,000
2021/11/16 459 465 407 435 251,000
2021/11/15 470 475 465 465 61,200
2021/11/12 470 481 468 478 78,900
2021/11/11 464 483 440 477 117,300
2021/11/10 485 487 465 470 134,200
2021/11/09 483 497 479 487 171,700
2021/11/08 457 481 457 480 130,200
2021/11/05 476 476 458 460 150,800
2021/11/04 481 488 475 476 119,400
2021/11/02 486 496 473 481 126,000
2021/11/01 478 487 469 478 121,200
2021/10/29 480 485 473 473 186,600
2021/10/28 502 503 478 488 128,600
2021/10/27 470 508 459 494 407,900
2021/10/26 503 504 455 483 523,600
2021/10/25 489 509 474 506 684,400
2021/10/22 404 455 403 449 882,700
2021/10/21 380 410 378 402 483,300
2021/10/20 364 381 362 377 245,300
2021/10/19 363 365 357 364 49,600
2021/10/18 358 367 356 364 176,800
2021/10/15 355 360 352 357 66,100
2021/10/14 350 361 350 351 58,900
2021/10/13 345 360 340 353 90,400
2021/10/12 363 365 326 345 260,800
2021/10/11 370 384 352 355 250,000
2021/10/08 391 404 362 384 374,200
2021/10/07 354 396 354 385 723,000
2021/10/06 337 358 336 356 195,100
2021/10/05 336 336 328 334 89,700
2021/10/04 347 347 331 338 126,200
2021/10/01 328 350 322 341 275,500
2021/09/30 318 338 310 330 276,500
2021/09/29 305 316 303 314 149,900
2021/09/28 300 302 294 302 62,700
2021/09/27 299 300 297 298 35,500
2021/09/24 300 302 296 298 20,600
2021/09/22 295 300 290 298 40,300
2021/09/21 284 295 283 294 83,600
2021/09/17 294 301 292 295 42,000
2021/09/16 298 299 288 294 56,200
2021/09/15 297 301 291 297 36,100
2021/09/14 299 299 290 298 35,000
2021/09/13 290 300 290 299 149,900
2021/09/10 287 291 281 288 30,100
2021/09/09 291 297 270 288 149,200
2021/09/08 278 300 272 289 132,800
2021/09/07 269 280 267 278 53,700
2021/09/06 264 268 260 267 36,000
2021/09/03 269 273 264 266 25,600
2021/09/02 271 273 264 269 47,600
2021/09/01 263 274 261 274 45,700
2021/08/31 259 264 258 259 31,200
2021/08/30 260 261 258 259 15,600
2021/08/27 259 264 259 262 14,700
2021/08/26 261 264 258 260 12,900
2021/08/25 262 262 258 261 6,300
2021/08/24 261 263 259 262 12,600
2021/08/23 262 266 260 262 9,000
2021/08/20 267 267 258 259 29,500
2021/08/19 260 266 260 264 19,700
2021/08/18 266 270 260 266 45,400
2021/08/17 266 278 256 268 124,500
2021/08/16 280 280 257 261 108,200
2021/08/13 260 268 255 266 70,400
2021/08/12 252 259 251 255 44,500
2021/08/11 251 257 251 256 23,200
2021/08/10 250 252 248 251 13,100
2021/08/06 243 255 241 245 35,200
2021/08/05 247 247 244 245 17,600
2021/08/04 249 257 245 248 23,400
2021/08/03 247 250 246 249 14,200
2021/08/02 248 256 247 247 25,000
2021/07/30 252 254 246 248 24,100
2021/07/29 249 256 245 256 24,800
2021/07/28 249 250 248 250 3,900
2021/07/27 251 251 247 249 12,800
2021/07/26 251 254 249 251 12,500
2021/07/21 246 253 245 250 12,000
2021/07/20 243 249 242 246 18,500
2021/07/19 247 249 245 246 15,500
2021/07/16 251 253 250 251 15,400
2021/07/15 255 255 251 254 29,700
2021/07/14 256 256 252 255 6,700
2021/07/13 257 259 252 255 14,300
2021/07/12 254 260 254 255 15,500
2021/07/09 246 252 244 252 21,900
2021/07/08 251 252 248 250 32,600
2021/07/07 257 257 251 252 31,500
2021/07/06 261 261 252 256 49,400
2021/07/05 261 262 259 260 21,800
2021/07/02 270 270 260 262 31,900
2021/07/01 275 278 261 266 47,500
2021/06/30 288 288 275 278 51,900
2021/06/29 267 285 267 285 79,500
2021/06/28 272 289 267 287 155,600
2021/06/25 264 270 264 269 58,500
2021/06/24 260 265 260 262 15,500
2021/06/23 265 265 259 262 19,500
2021/06/22 262 263 261 262 8,800
2021/06/21 260 261 257 259 65,500
2021/06/18 264 265 263 263 19,100
2021/06/17 266 266 263 265 17,200
2021/06/16 267 267 263 264 16,500
2021/06/15 265 266 264 266 30,500
2021/06/14 267 269 260 266 39,800
2021/06/11 266 267 263 264 28,700
2021/06/10 264 268 264 266 37,700
2021/06/09 265 270 264 266 18,800
2021/06/08 266 272 264 265 84,400
2021/06/07 266 268 262 266 67,900
2021/06/04 263 266 262 263 30,800
2021/06/03 261 265 261 264 16,900
2021/06/02 262 266 262 265 24,700
2021/06/01 269 269 258 265 50,100
2021/05/31 267 269 264 268 27,900
2021/05/28 270 271 262 265 49,900
2021/05/27 268 273 264 265 33,700
2021/05/26 264 268 264 268 19,900
2021/05/25 266 269 264 264 30,700
2021/05/24 263 266 255 262 91,300
2021/05/21 266 267 260 264 53,500
2021/05/20 273 279 262 262 115,200
2021/05/19 273 274 268 273 34,200
2021/05/18 267 275 264 274 80,500
2021/05/17 300 301 270 270 172,400
2021/05/14 291 313 284 296 440,900
2021/05/13 281 284 272 275 56,100
2021/05/12 292 294 277 287 105,200
2021/05/11 298 301 295 297 77,400
2021/05/10 303 304 293 300 109,800
2021/05/07 290 305 280 305 139,900
2021/05/06 305 305 283 287 176,300
2021/04/30 291 330 288 296 844,000
2021/04/28 254 261 254 259 31,600
2021/04/27 262 268 254 260 82,000
2021/04/26 262 273 256 267 105,200
2021/04/23 273 273 259 265 61,500
2021/04/22 276 278 271 273 51,800
2021/04/21 282 282 271 276 58,700
2021/04/20 288 288 282 287 20,300
2021/04/19 288 290 282 287 33,400
2021/04/16 287 293 284 287 27,700
2021/04/15 288 289 285 287 22,000
2021/04/14 292 294 290 291 20,000
2021/04/13 291 294 289 290 12,400
2021/04/12 294 297 289 293 30,800
2021/04/09 290 298 290 294 43,500
2021/04/08 289 296 289 291 18,600
2021/04/07 291 294 285 288 33,700
2021/04/06 295 298 289 291 48,700
2021/04/05 293 304 291 298 28,800
2021/04/02 295 297 288 294 54,000
2021/04/01 295 301 294 298 21,000
2021/03/31 293 300 289 297 26,000
2021/03/30 297 297 282 288 43,100
2021/03/29 291 306 290 292 77,800
2021/03/26 286 292 286 289 14,000
2021/03/25 285 287 281 285 16,200
2021/03/24 295 295 283 286 46,000
2021/03/23 296 299 292 292 30,100
2021/03/22 293 300 291 296 34,400
2021/03/19 290 297 285 290 61,200
2021/03/18 283 292 283 292 43,500
2021/03/17 279 281 278 281 14,300
2021/03/16 283 284 278 278 28,600
2021/03/15 290 290 276 281 82,300
2021/03/12 290 295 285 289 44,100
2021/03/11 284 289 282 289 27,500
2021/03/10 294 294 279 282 53,500
2021/03/09 280 292 275 288 65,400
2021/03/08 285 299 280 284 88,300
2021/03/05 291 293 281 293 35,500
2021/03/04 292 297 287 288 59,700
2021/03/03 302 303 291 295 41,400
2021/03/02 299 305 296 299 20,300
2021/03/01 291 302 288 295 46,800
2021/02/26 289 296 287 294 130,600
2021/02/25 304 305 293 301 68,200
2021/02/24 306 311 299 301 74,000
2021/02/22 316 318 305 306 73,600
2021/02/19 295 311 295 308 120,600
2021/02/18 320 326 298 299 140,100
2021/02/17 303 314 290 309 155,200
2021/02/16 338 338 311 311 116,800
2021/02/15 346 346 330 339 115,500
2021/02/12 333 341 326 336 122,000
2021/02/10 325 327 311 326 154,800
2021/02/09 312 327 303 317 219,200
2021/02/08 310 313 301 304 40,300
2021/02/05 315 315 300 306 69,100
2021/02/04 301 306 300 305 37,900
2021/02/03 296 307 296 300 68,400
2021/02/02 290 296 287 293 100,500
2021/02/01 285 348 285 291 757,500
2021/01/29 283 287 282 283 35,100
2021/01/28 284 285 280 285 46,000
2021/01/27 289 289 284 285 42,100
2021/01/26 285 290 284 284 24,600
2021/01/25 284 290 283 283 47,200
2021/01/22 290 294 282 283 44,400
2021/01/21 292 297 289 290 64,500
2021/01/20 294 294 284 289 60,400
2021/01/19 290 293 284 287 58,200
2021/01/18 300 325 284 284 392,500
2021/01/15 282 284 270 275 62,400
2021/01/14 278 288 276 284 75,500
2021/01/13 275 281 267 276 62,200
2021/01/12 297 297 273 274 129,500
2021/01/08 300 319 290 294 597,700
2021/01/07 244 320 244 281 1,083,900
2021/01/06 237 242 236 240 51,900
2021/01/05 237 242 236 236 59,300
2021/01/04 238 245 236 238 54,300

このページの先頭へ