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
2022/12/30 96 97 87 90 121,700
2022/12/29 88 103 88 91 390,100
2022/12/28 94 94 83 85 132,400
2022/12/27 83 103 81 94 968,100
2022/12/26 85 86 70 78 251,000
2022/12/23 88 90 85 87 54,000
2022/12/22 86 89 85 87 35,400
2022/12/21 83 87 83 87 41,400
2022/12/20 89 90 76 85 127,000
2022/12/19 91 93 87 87 70,800
2022/12/16 90 92 90 91 38,300
2022/12/15 92 93 91 91 37,100
2022/12/14 94 95 92 93 16,100
2022/12/13 94 94 93 94 47,700
2022/12/12 96 96 94 95 31,200
2022/12/09 95 96 94 95 18,000
2022/12/08 95 98 93 94 44,200
2022/12/07 97 98 93 95 63,600
2022/12/06 98 99 97 97 15,800
2022/12/05 99 99 98 98 17,200
2022/12/02 97 99 97 99 11,100
2022/12/01 99 99 97 98 8,000
2022/11/30 99 99 98 98 36,100
2022/11/29 98 100 96 99 97,800
2022/11/28 99 100 98 100 21,400
2022/11/25 98 100 97 98 25,800
2022/11/24 99 99 98 99 39,600
2022/11/22 100 100 98 99 16,600
2022/11/21 100 101 98 99 30,800
2022/11/18 100 100 99 99 31,600
2022/11/17 99 106 97 99 120,100
2022/11/16 100 101 99 100 42,500
2022/11/15 99 101 99 99 26,600
2022/11/14 99 101 99 100 25,700
2022/11/11 99 102 98 101 27,300
2022/11/10 100 102 99 100 12,600
2022/11/09 99 101 99 100 16,200
2022/11/08 99 103 98 100 52,300
2022/11/07 100 100 98 99 11,900
2022/11/04 99 100 98 100 15,300
2022/11/02 99 100 99 100 10,400
2022/11/01 100 100 98 99 23,800
2022/10/31 100 101 99 100 20,700
2022/10/28 100 101 99 101 22,500
2022/10/27 99 101 99 101 23,200
2022/10/26 100 101 99 99 18,600
2022/10/25 99 101 99 100 52,900
2022/10/24 102 104 99 100 62,000
2022/10/21 101 104 100 103 37,900
2022/10/20 101 104 99 101 72,400
2022/10/19 105 105 101 102 59,800
2022/10/18 92 111 92 106 246,500
2022/10/17 96 99 94 96 273,700
2022/10/14 111 111 100 102 232,800
2022/10/13 112 112 108 109 40,300
2022/10/12 112 115 112 113 31,900
2022/10/11 116 116 111 112 69,200
2022/10/07 115 118 115 118 27,200
2022/10/06 117 120 116 116 40,600
2022/10/05 120 121 117 118 43,300
2022/10/04 120 120 117 120 21,400
2022/10/03 121 121 117 120 44,700
2022/09/30 121 121 118 118 52,100
2022/09/29 117 124 116 124 96,100
2022/09/28 114 123 114 115 124,700
2022/09/27 113 125 112 115 132,100
2022/09/26 122 122 110 113 183,000
2022/09/22 127 129 122 123 179,000
2022/09/21 136 138 131 132 138,000
2022/09/20 141 141 137 138 40,200
2022/09/16 141 141 138 138 60,900
2022/09/15 139 142 139 141 34,300
2022/09/14 140 142 137 141 68,700
2022/09/13 141 144 140 142 98,700
2022/09/12 144 144 140 142 50,000
2022/09/09 142 144 140 141 64,400
2022/09/08 142 144 141 142 30,500
2022/09/07 144 145 140 141 57,100
2022/09/06 144 148 143 144 57,300
2022/09/05 151 152 138 142 233,900
2022/09/02 153 155 151 151 82,800
2022/09/01 154 158 150 154 128,400
2022/08/31 153 159 152 152 95,900
2022/08/30 160 162 153 153 221,100
2022/08/29 165 167 156 156 317,600
2022/08/26 184 184 161 169 915,300
2022/08/25 151 200 151 183 2,746,000
2022/08/24 153 156 151 151 121,500
2022/08/23 148 155 148 153 159,600
2022/08/22 150 152 149 150 67,600
2022/08/19 151 152 149 151 57,500
2022/08/18 152 153 148 151 149,200
2022/08/17 151 156 151 155 166,000
2022/08/16 153 156 151 153 187,500
2022/08/15 150 160 149 158 228,400
2022/08/12 146 150 145 150 198,300
2022/08/10 153 154 146 148 111,900
2022/08/09 153 154 151 153 78,600
2022/08/08 150 155 145 153 147,500
2022/08/05 150 151 147 151 61,600
2022/08/04 151 153 150 150 55,400
2022/08/03 151 153 148 151 82,200
2022/08/02 150 152 147 151 86,900
2022/08/01 151 153 145 149 194,800
2022/07/29 137 163 135 147 708,500
2022/07/28 145 146 136 137 178,100
2022/07/27 150 150 142 144 142,200
2022/07/26 150 155 147 148 153,000
2022/07/25 152 154 150 150 139,800
2022/07/22 156 159 151 151 252,000
2022/07/21 153 160 147 154 469,500
2022/07/20 180 180 150 154 1,361,500
2022/07/19 170 184 165 177 1,506,500
2022/07/15 215 216 140 140 2,649,400
2022/07/14 128 177 127 177 2,773,800
2022/07/13 128 130 126 127 172,200
2022/07/12 126 129 125 126 111,200
2022/07/11 123 129 121 125 185,900
2022/07/08 126 127 121 122 141,700
2022/07/07 122 129 119 124 387,000
2022/07/06 129 135 120 122 1,050,400
2022/07/05 125 130 121 129 449,000
2022/07/04 120 126 117 121 406,300
2022/07/01 115 130 111 119 1,216,600
2022/06/30 128 129 111 112 675,300
2022/06/29 131 141 121 124 1,298,500
2022/06/28 126 144 118 126 2,811,300
2022/06/27 79 107 75 102 1,544,100
2022/06/24 78 79 75 77 361,000
2022/06/23 79 81 75 77 254,900
2022/06/22 81 83 78 79 306,800
2022/06/21 82 85 78 80 551,400
2022/06/20 92 94 79 79 755,500
2022/06/17 92 97 91 91 832,700
2022/06/16 95 109 93 93 2,181,500
2022/06/15 139 154 135 135 1,509,900
2022/06/14 142 183 126 130 2,345,300
2022/06/13 115 157 115 152 3,410,500
2022/06/10 96 122 95 107 1,222,800
2022/06/09 95 98 95 95 100,100
2022/06/08 95 96 94 95 58,200
2022/06/07 97 97 95 95 43,300
2022/06/06 94 96 93 95 116,200
2022/06/03 95 96 94 94 55,800
2022/06/02 95 96 93 96 57,800
2022/06/01 96 99 91 96 236,300
2022/05/31 98 98 96 97 59,700
2022/05/30 95 98 95 98 123,300
2022/05/27 101 101 95 97 328,800
2022/05/26 103 104 100 101 155,400
2022/05/25 104 106 102 103 92,200
2022/05/24 108 108 103 104 206,100
2022/05/23 111 112 105 107 190,600
2022/05/20 104 117 103 110 290,900
2022/05/19 103 105 101 103 143,700
2022/05/18 103 105 102 104 118,500
2022/05/17 103 105 102 104 135,100
2022/05/16 110 111 103 105 191,400
2022/05/13 110 112 108 111 127,200
2022/05/12 112 114 110 113 165,100
2022/05/11 116 116 112 115 152,200
2022/05/10 116 119 113 115 262,800
2022/05/09 124 125 113 118 829,600
2022/05/06 109 127 104 115 1,143,600
2022/05/02 110 111 104 107 236,300
2022/04/28 112 114 107 110 576,400
2022/04/27 118 122 109 114 568,300
2022/04/26 133 137 115 120 1,934,000
2022/04/25 127 157 108 118 6,737,600
2022/04/22 103 173 99 107 6,796,100
2022/04/21 148 148 148 148 33,200
2022/04/20 198 198 198 198 23,800
2022/04/19 292 303 247 278 971,100
2022/04/18 336 339 281 316 231,800
2022/04/15 336 339 319 334 83,900
2022/04/14 348 363 336 337 53,300
2022/04/13 335 348 335 345 48,100
2022/04/12 344 350 336 340 51,200
2022/04/11 361 361 341 345 76,400
2022/04/08 359 364 355 362 9,800
2022/04/07 361 362 347 359 67,400
2022/04/06 358 370 354 367 43,000
2022/04/05 374 377 364 370 333,000
2022/04/04 365 375 335 374 204,200
2022/04/01 378 389 360 381 123,500
2022/03/31 360 395 346 389 115,200
2022/03/30 330 363 330 360 103,400
2022/03/29 319 330 308 325 33,100
2022/03/28 300 317 295 316 41,100
2022/03/25 296 304 292 304 14,200
2022/03/24 305 305 289 292 34,600
2022/03/23 308 309 300 305 19,100
2022/03/22 302 307 302 307 6,000
2022/03/18 297 306 297 306 18,200
2022/03/17 295 297 293 296 11,500
2022/03/16 303 303 290 293 29,800
2022/03/15 302 302 296 301 7,300
2022/03/14 300 306 296 302 33,500
2022/03/11 298 300 292 296 21,100
2022/03/10 308 309 291 291 22,900
2022/03/09 300 300 295 296 15,500
2022/03/08 300 303 292 299 12,900
2022/03/07 295 314 295 300 18,800
2022/03/04 308 308 292 300 23,900
2022/03/03 311 315 307 309 13,600
2022/03/02 295 315 291 307 67,400
2022/03/01 266 321 266 306 116,000
2022/02/28 271 275 265 266 45,000
2022/02/25 272 279 255 263 82,500
2022/02/24 290 290 269 269 53,800
2022/02/22 287 292 281 281 79,500
2022/02/21 303 303 285 293 77,300
2022/02/18 308 316 303 308 36,200
2022/02/17 332 332 319 319 54,500
2022/02/16 346 347 325 333 22,700
2022/02/15 340 350 338 341 19,900
2022/02/14 334 355 334 353 13,800
2022/02/10 331 356 331 344 15,400
2022/02/09 332 336 332 332 15,600
2022/02/08 324 341 324 332 41,300
2022/02/07 349 349 336 340 33,000
2022/02/04 357 357 348 349 8,400
2022/02/03 350 365 340 354 42,300
2022/02/02 348 359 346 350 23,300
2022/02/01 363 363 347 347 30,200
2022/01/31 360 371 360 364 13,700
2022/01/28 372 372 357 370 25,700
2022/01/27 386 390 334 369 91,500
2022/01/26 387 390 385 386 19,900
2022/01/25 392 396 385 386 42,700
2022/01/24 382 397 379 386 74,100
2022/01/21 368 387 354 386 57,100
2022/01/20 359 386 355 365 112,400
2022/01/19 341 363 340 354 84,000
2022/01/18 345 350 342 343 41,000
2022/01/17 335 349 332 349 68,000
2022/01/14 335 339 325 335 29,300
2022/01/13 349 349 323 337 29,700
2022/01/12 316 359 316 343 43,900
2022/01/11 326 327 316 316 54,600
2022/01/07 329 332 327 327 26,400
2022/01/06 347 350 325 330 94,200
2022/01/05 353 359 347 347 27,200
2022/01/04 345 361 340 351 77,500

このページの先頭へ