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
2023/12/29 42 43 41 43 82,600
2023/12/28 41 42 40 41 59,400
2023/12/27 41 42 40 40 195,700
2023/12/26 42 43 40 42 235,700
2023/12/25 44 44 41 42 119,300
2023/12/22 43 45 43 44 115,800
2023/12/21 46 46 43 45 166,000
2023/12/20 46 46 42 45 272,800
2023/12/19 47 47 45 46 104,600
2023/12/18 46 47 45 47 64,300
2023/12/15 47 47 45 47 89,000
2023/12/14 47 47 45 47 102,600
2023/12/13 47 47 45 47 114,600
2023/12/12 47 47 46 47 97,700
2023/12/11 47 48 45 47 335,500
2023/12/08 50 53 50 53 171,000
2023/12/07 49 51 48 51 177,400
2023/12/06 49 50 48 50 130,500
2023/12/05 48 49 46 49 179,800
2023/12/04 48 48 46 48 77,200
2023/12/01 47 47 46 47 69,400
2023/11/30 47 47 46 47 265,400
2023/11/29 47 48 45 48 85,500
2023/11/28 48 48 46 47 66,500
2023/11/27 46 48 45 48 120,800
2023/11/24 45 47 45 47 132,700
2023/11/22 46 48 45 47 212,200
2023/11/21 45 47 44 46 115,400
2023/11/20 42 46 42 46 261,200
2023/11/17 42 43 42 42 73,300
2023/11/16 43 44 43 43 29,500
2023/11/15 44 45 42 43 91,800
2023/11/14 43 44 42 43 22,300
2023/11/13 41 44 41 42 79,500
2023/11/10 42 43 42 42 39,600
2023/11/09 43 43 42 42 71,600
2023/11/08 43 44 42 43 81,700
2023/11/07 43 44 43 43 26,600
2023/11/06 44 45 43 43 107,700
2023/11/02 44 45 44 44 29,100
2023/11/01 43 44 41 44 171,000
2023/10/31 46 47 43 44 188,400
2023/10/30 46 47 46 47 22,000
2023/10/27 47 47 45 47 44,300
2023/10/26 46 47 46 47 84,200
2023/10/25 46 47 46 47 60,700
2023/10/24 48 48 46 46 46,900
2023/10/23 48 48 46 47 46,900
2023/10/20 47 49 47 49 33,800
2023/10/19 49 49 46 48 55,500
2023/10/18 46 49 46 49 134,000
2023/10/17 44 47 43 47 176,200
2023/10/16 44 45 42 43 74,600
2023/10/13 44 44 43 44 41,500
2023/10/12 44 44 43 43 18,200
2023/10/11 43 45 43 44 22,000
2023/10/10 44 45 43 43 52,100
2023/10/06 44 44 42 44 13,500
2023/10/05 43 44 41 44 53,700
2023/10/04 44 44 43 43 34,400
2023/10/03 44 44 43 44 45,800
2023/10/02 45 45 44 44 62,800
2023/09/29 45 46 44 45 36,300
2023/09/28 45 46 44 45 108,100
2023/09/27 45 46 43 45 158,000
2023/09/26 46 47 44 44 214,300
2023/09/25 42 50 42 46 784,500
2023/09/22 41 43 41 42 81,100
2023/09/21 43 44 41 41 234,700
2023/09/20 44 45 41 43 357,300
2023/09/19 45 45 43 44 122,900
2023/09/15 45 46 43 44 344,500
2023/09/14 46 46 45 45 43,200
2023/09/13 46 46 45 45 34,400
2023/09/12 45 46 44 46 94,600
2023/09/11 45 46 45 46 113,300
2023/09/08 46 46 45 46 138,300
2023/09/07 46 46 45 45 75,000
2023/09/06 46 47 45 46 39,500
2023/09/05 47 47 45 46 57,200
2023/09/04 46 47 46 47 90,600
2023/09/01 48 48 46 48 54,400
2023/08/31 46 48 46 48 104,500
2023/08/30 47 48 44 45 203,500
2023/08/29 48 48 46 48 175,500
2023/08/28 48 49 46 48 106,200
2023/08/25 49 50 48 48 94,600
2023/08/24 49 49 48 48 64,400
2023/08/23 49 49 48 48 93,300
2023/08/22 49 50 48 49 38,400
2023/08/21 50 50 48 49 66,700
2023/08/18 50 50 49 49 20,600
2023/08/17 49 50 48 49 169,500
2023/08/16 50 51 49 50 134,100
2023/08/15 51 51 50 50 86,900
2023/08/14 51 52 51 52 113,000
2023/08/10 51 52 50 52 59,800
2023/08/09 51 51 50 51 13,200
2023/08/08 51 51 49 50 25,800
2023/08/07 50 51 49 50 87,100
2023/08/04 52 58 48 50 655,700
2023/08/03 50 51 49 50 183,200
2023/08/02 50 51 49 49 115,100
2023/08/01 51 51 49 50 72,300
2023/07/31 52 53 49 51 275,300
2023/07/28 53 53 51 53 100,800
2023/07/27 53 54 52 54 64,600
2023/07/26 53 54 52 54 45,200
2023/07/25 54 55 53 54 139,000
2023/07/24 55 55 54 55 12,900
2023/07/21 54 55 54 54 32,800
2023/07/20 55 55 54 55 131,700
2023/07/19 55 55 54 55 12,900
2023/07/18 55 55 54 55 63,800
2023/07/14 54 55 54 55 22,900
2023/07/13 54 55 53 55 156,700
2023/07/12 55 56 54 55 110,100
2023/07/11 55 56 54 55 142,100
2023/07/10 55 56 53 54 280,300
2023/07/07 56 58 55 57 137,900
2023/07/06 57 58 55 56 236,800
2023/07/05 60 60 57 58 140,900
2023/07/04 60 61 58 60 168,800
2023/07/03 59 61 57 59 198,200
2023/06/30 62 62 56 59 345,900
2023/06/29 66 66 56 62 1,102,300
2023/06/28 78 78 69 69 764,400
2023/06/27 70 79 67 76 1,475,700
2023/06/26 63 71 61 69 949,700
2023/06/23 58 63 56 63 674,800
2023/06/22 53 58 53 58 389,200
2023/06/21 51 57 50 55 395,600
2023/06/20 52 52 50 51 172,200
2023/06/19 51 53 51 52 310,700
2023/06/16 46 50 46 50 352,400
2023/06/15 52 52 45 46 1,185,500
2023/06/14 53 54 50 53 306,000
2023/06/13 53 54 52 54 121,300
2023/06/12 52 53 51 53 110,600
2023/06/09 52 53 50 52 188,100
2023/06/08 52 53 51 52 109,000
2023/06/07 52 53 51 53 107,500
2023/06/06 53 53 51 53 143,200
2023/06/05 53 54 52 53 188,400
2023/06/02 52 55 50 52 689,700
2023/06/01 59 59 51 51 864,000
2023/05/31 56 71 55 61 3,134,000
2023/05/30 52 52 50 51 280,600
2023/05/29 53 54 51 53 244,800
2023/05/26 56 56 52 53 299,900
2023/05/25 60 61 55 56 222,600
2023/05/24 60 66 57 57 726,000
2023/05/23 65 67 56 56 778,600
2023/05/22 67 68 59 61 856,400
2023/05/19 79 90 68 69 1,302,000
2023/05/18 92 103 72 77 3,078,700
2023/05/17 49 82 49 82 2,978,000
2023/05/16 52 54 49 52 190,300
2023/05/15 63 64 55 55 237,000
2023/05/12 63 64 62 63 24,200
2023/05/11 63 65 63 65 29,700
2023/05/10 63 64 63 64 10,200
2023/05/09 65 65 63 64 53,900
2023/05/08 63 65 62 65 52,800
2023/05/02 62 64 62 64 25,000
2023/05/01 63 64 62 64 8,300
2023/04/28 62 64 62 63 14,600
2023/04/27 63 64 61 62 24,100
2023/04/26 63 63 61 62 38,600
2023/04/25 65 65 62 63 74,700
2023/04/24 66 66 64 64 51,800
2023/04/21 67 67 65 65 54,700
2023/04/20 69 70 66 67 41,600
2023/04/19 68 69 64 69 100,900
2023/04/18 67 69 67 68 40,800
2023/04/17 70 70 67 67 67,300
2023/04/14 69 70 69 69 15,800
2023/04/13 70 71 68 70 65,900
2023/04/12 70 72 69 71 26,800
2023/04/11 72 72 70 70 42,600
2023/04/10 73 74 71 71 48,400
2023/04/07 71 72 68 71 77,500
2023/04/06 73 73 71 72 19,000
2023/04/05 73 74 72 72 37,300
2023/04/04 72 73 71 73 26,200
2023/04/03 75 76 71 72 156,400
2023/03/31 76 81 74 74 325,700
2023/03/30 85 86 66 66 610,400
2023/03/29 92 94 91 93 132,400
2023/03/28 92 94 91 92 125,400
2023/03/27 91 94 90 92 244,800
2023/03/24 85 95 85 91 255,900
2023/03/23 86 87 84 85 45,000
2023/03/22 90 90 85 85 74,500
2023/03/20 89 90 81 85 154,700
2023/03/17 90 91 88 90 90,600
2023/03/16 94 94 87 87 202,600
2023/03/15 93 95 93 93 30,900
2023/03/14 92 95 92 93 82,300
2023/03/13 95 95 91 93 58,200
2023/03/10 92 96 92 95 48,200
2023/03/09 93 95 93 93 59,500
2023/03/08 93 94 91 93 124,500
2023/03/07 95 97 91 93 163,600
2023/03/06 91 98 88 96 486,000
2023/03/03 88 91 87 87 74,900
2023/03/02 90 91 85 87 134,100
2023/03/01 88 96 86 91 375,200
2023/02/28 82 97 81 90 437,500
2023/02/27 80 82 80 81 34,900
2023/02/24 80 81 80 80 42,900
2023/02/22 80 82 80 80 23,700
2023/02/21 82 84 80 82 83,500
2023/02/20 81 83 80 82 44,100
2023/02/17 79 81 79 80 24,300
2023/02/16 80 81 78 79 47,000
2023/02/15 81 82 79 80 65,600
2023/02/14 79 82 79 82 40,800
2023/02/13 82 83 79 80 79,100
2023/02/10 84 84 81 82 18,000
2023/02/09 81 83 81 82 14,200
2023/02/08 83 83 81 82 18,200
2023/02/07 82 83 81 83 11,800
2023/02/06 83 84 81 82 19,900
2023/02/03 84 84 83 83 11,700
2023/02/02 83 83 82 83 18,500
2023/02/01 82 83 81 83 31,500
2023/01/31 84 84 82 83 17,700
2023/01/30 83 85 83 83 37,000
2023/01/27 84 84 82 83 13,900
2023/01/26 82 84 81 83 97,500
2023/01/25 82 83 81 82 34,700
2023/01/24 82 84 81 82 30,800
2023/01/23 81 83 81 82 65,300
2023/01/20 83 84 82 83 5,900
2023/01/19 85 85 83 83 5,600
2023/01/18 83 84 82 83 15,500
2023/01/17 83 84 82 84 19,200
2023/01/16 83 84 83 83 24,300
2023/01/13 84 85 83 84 49,500
2023/01/12 84 90 84 84 75,500
2023/01/11 86 86 83 85 39,300
2023/01/10 86 88 82 86 103,700
2023/01/06 89 89 87 88 19,200
2023/01/05 89 90 87 88 19,500
2023/01/04 90 91 86 90 45,700

このページの先頭へ