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 |
|---|---|---|---|---|---|
| 2024/12/30 | 51 | 52 | 50 | 52 | 56,900 |
| 2024/12/27 | 50 | 59 | 50 | 51 | 341,800 |
| 2024/12/26 | 49 | 50 | 49 | 49 | 499,300 |
| 2024/12/25 | 49 | 50 | 49 | 50 | 535,700 |
| 2024/12/24 | 50 | 50 | 49 | 49 | 508,100 |
| 2024/12/23 | 51 | 52 | 49 | 50 | 585,600 |
| 2024/12/20 | 51 | 52 | 50 | 51 | 447,300 |
| 2024/12/19 | 51 | 52 | 50 | 51 | 472,200 |
| 2024/12/18 | 51 | 52 | 51 | 51 | 467,500 |
| 2024/12/17 | 52 | 52 | 51 | 51 | 51,700 |
| 2024/12/16 | 52 | 52 | 51 | 51 | 52,200 |
| 2024/12/13 | 52 | 52 | 51 | 52 | 39,000 |
| 2024/12/12 | 51 | 52 | 51 | 51 | 46,400 |
| 2024/12/11 | 52 | 52 | 51 | 51 | 124,900 |
| 2024/12/10 | 51 | 52 | 51 | 52 | 51,200 |
| 2024/12/09 | 52 | 52 | 51 | 52 | 17,800 |
| 2024/12/06 | 51 | 52 | 51 | 51 | 42,600 |
| 2024/12/05 | 52 | 53 | 51 | 51 | 79,000 |
| 2024/12/04 | 53 | 53 | 51 | 52 | 131,900 |
| 2024/12/03 | 52 | 53 | 52 | 52 | 17,400 |
| 2024/12/02 | 53 | 54 | 52 | 53 | 127,400 |
| 2024/11/29 | 54 | 55 | 53 | 54 | 37,200 |
| 2024/11/28 | 55 | 55 | 54 | 55 | 8,900 |
| 2024/11/27 | 54 | 55 | 53 | 55 | 60,100 |
| 2024/11/26 | 54 | 55 | 54 | 55 | 45,600 |
| 2024/11/25 | 55 | 56 | 54 | 55 | 29,400 |
| 2024/11/22 | 54 | 55 | 54 | 54 | 38,100 |
| 2024/11/21 | 55 | 56 | 54 | 54 | 29,500 |
| 2024/11/20 | 55 | 55 | 53 | 55 | 80,900 |
| 2024/11/19 | 54 | 56 | 54 | 55 | 52,900 |
| 2024/11/18 | 54 | 55 | 53 | 55 | 19,100 |
| 2024/11/15 | 57 | 57 | 54 | 54 | 91,600 |
| 2024/11/14 | 57 | 57 | 56 | 57 | 18,900 |
| 2024/11/13 | 57 | 57 | 55 | 57 | 52,700 |
| 2024/11/12 | 55 | 57 | 55 | 57 | 48,700 |
| 2024/11/11 | 55 | 57 | 55 | 55 | 192,500 |
| 2024/11/08 | 59 | 60 | 57 | 58 | 103,300 |
| 2024/11/07 | 58 | 59 | 57 | 59 | 121,300 |
| 2024/11/06 | 63 | 63 | 58 | 58 | 288,700 |
| 2024/11/05 | 67 | 72 | 63 | 63 | 441,400 |
| 2024/11/01 | 58 | 65 | 54 | 62 | 553,600 |
| 2024/10/31 | 52 | 59 | 52 | 58 | 517,200 |
| 2024/10/30 | 52 | 54 | 51 | 51 | 92,500 |
| 2024/10/29 | 51 | 58 | 51 | 52 | 437,500 |
| 2024/10/28 | 50 | 51 | 50 | 50 | 48,000 |
| 2024/10/25 | 51 | 53 | 50 | 51 | 37,500 |
| 2024/10/24 | 52 | 53 | 51 | 51 | 67,000 |
| 2024/10/23 | 52 | 54 | 52 | 53 | 353,600 |
| 2024/10/22 | 54 | 54 | 52 | 52 | 27,500 |
| 2024/10/21 | 53 | 54 | 53 | 53 | 44,900 |
| 2024/10/18 | 53 | 53 | 52 | 53 | 28,900 |
| 2024/10/17 | 51 | 53 | 50 | 53 | 42,100 |
| 2024/10/16 | 52 | 52 | 51 | 51 | 106,700 |
| 2024/10/15 | 53 | 53 | 52 | 52 | 25,700 |
| 2024/10/11 | 53 | 54 | 52 | 52 | 10,100 |
| 2024/10/10 | 53 | 54 | 52 | 53 | 68,200 |
| 2024/10/09 | 55 | 55 | 53 | 53 | 68,300 |
| 2024/10/08 | 55 | 56 | 53 | 55 | 44,100 |
| 2024/10/07 | 55 | 56 | 54 | 56 | 21,200 |
| 2024/10/04 | 54 | 55 | 53 | 55 | 14,100 |
| 2024/10/03 | 56 | 56 | 53 | 54 | 108,500 |
| 2024/10/02 | 55 | 56 | 54 | 55 | 13,500 |
| 2024/10/01 | 56 | 57 | 55 | 55 | 33,600 |
| 2024/09/30 | 57 | 60 | 56 | 56 | 86,900 |
| 2024/09/27 | 55 | 58 | 55 | 58 | 118,500 |
| 2024/09/26 | 55 | 56 | 54 | 56 | 56,400 |
| 2024/09/25 | 55 | 55 | 53 | 55 | 91,000 |
| 2024/09/24 | 55 | 55 | 52 | 55 | 167,900 |
| 2024/09/20 | 55 | 56 | 54 | 56 | 29,500 |
| 2024/09/19 | 56 | 56 | 54 | 56 | 41,700 |
| 2024/09/18 | 55 | 57 | 54 | 56 | 67,100 |
| 2024/09/17 | 55 | 55 | 54 | 55 | 27,700 |
| 2024/09/13 | 56 | 57 | 54 | 55 | 85,300 |
| 2024/09/12 | 56 | 57 | 55 | 56 | 47,700 |
| 2024/09/11 | 58 | 58 | 56 | 57 | 33,700 |
| 2024/09/10 | 57 | 58 | 57 | 58 | 9,200 |
| 2024/09/09 | 58 | 58 | 55 | 58 | 49,500 |
| 2024/09/06 | 59 | 59 | 58 | 58 | 42,400 |
| 2024/09/05 | 58 | 58 | 58 | 58 | 36,000 |
| 2024/09/04 | 58 | 59 | 57 | 58 | 51,100 |
| 2024/09/03 | 58 | 59 | 58 | 58 | 18,700 |
| 2024/09/02 | 58 | 59 | 57 | 57 | 31,100 |
| 2024/08/30 | 59 | 59 | 56 | 58 | 132,100 |
| 2024/08/29 | 59 | 60 | 58 | 58 | 97,500 |
| 2024/08/28 | 61 | 61 | 59 | 59 | 70,600 |
| 2024/08/27 | 60 | 61 | 59 | 61 | 64,600 |
| 2024/08/26 | 60 | 60 | 58 | 58 | 135,600 |
| 2024/08/23 | 64 | 64 | 59 | 60 | 211,900 |
| 2024/08/22 | 67 | 67 | 63 | 64 | 222,000 |
| 2024/08/21 | 67 | 69 | 63 | 68 | 215,600 |
| 2024/08/20 | 59 | 70 | 59 | 64 | 657,100 |
| 2024/08/19 | 56 | 61 | 56 | 60 | 134,900 |
| 2024/08/16 | 56 | 58 | 54 | 58 | 122,500 |
| 2024/08/15 | 57 | 58 | 53 | 55 | 313,500 |
| 2024/08/14 | 61 | 61 | 56 | 56 | 347,400 |
| 2024/08/13 | 57 | 63 | 57 | 63 | 213,800 |
| 2024/08/09 | 56 | 58 | 56 | 57 | 127,300 |
| 2024/08/08 | 55 | 57 | 54 | 55 | 47,800 |
| 2024/08/07 | 52 | 55 | 52 | 54 | 77,200 |
| 2024/08/06 | 51 | 55 | 51 | 53 | 199,300 |
| 2024/08/05 | 56 | 58 | 48 | 49 | 519,300 |
| 2024/08/02 | 64 | 64 | 59 | 59 | 301,200 |
| 2024/08/01 | 62 | 66 | 62 | 64 | 329,000 |
| 2024/07/31 | 62 | 62 | 61 | 61 | 57,400 |
| 2024/07/30 | 63 | 63 | 61 | 63 | 62,500 |
| 2024/07/29 | 63 | 64 | 61 | 63 | 98,000 |
| 2024/07/26 | 62 | 64 | 58 | 62 | 268,700 |
| 2024/07/25 | 65 | 65 | 62 | 62 | 150,800 |
| 2024/07/24 | 66 | 66 | 65 | 65 | 144,300 |
| 2024/07/23 | 68 | 69 | 66 | 66 | 184,400 |
| 2024/07/22 | 70 | 70 | 67 | 69 | 134,200 |
| 2024/07/19 | 69 | 71 | 67 | 71 | 253,600 |
| 2024/07/18 | 64 | 74 | 63 | 69 | 749,100 |
| 2024/07/17 | 62 | 64 | 62 | 64 | 125,400 |
| 2024/07/16 | 61 | 64 | 61 | 62 | 193,700 |
| 2024/07/12 | 60 | 62 | 60 | 61 | 115,700 |
| 2024/07/11 | 61 | 62 | 60 | 60 | 199,200 |
| 2024/07/10 | 62 | 63 | 60 | 61 | 90,300 |
| 2024/07/09 | 63 | 64 | 61 | 62 | 175,000 |
| 2024/07/08 | 63 | 64 | 62 | 63 | 215,300 |
| 2024/07/05 | 65 | 65 | 61 | 63 | 410,000 |
| 2024/07/04 | 69 | 69 | 64 | 66 | 576,400 |
| 2024/07/03 | 69 | 69 | 66 | 69 | 410,000 |
| 2024/07/02 | 69 | 70 | 67 | 69 | 170,200 |
| 2024/07/01 | 70 | 70 | 66 | 68 | 253,500 |
| 2024/06/28 | 71 | 72 | 67 | 70 | 369,300 |
| 2024/06/27 | 70 | 71 | 70 | 71 | 59,200 |
| 2024/06/26 | 70 | 71 | 69 | 71 | 72,400 |
| 2024/06/25 | 69 | 71 | 69 | 69 | 166,600 |
| 2024/06/24 | 70 | 71 | 68 | 70 | 273,900 |
| 2024/06/21 | 71 | 73 | 70 | 70 | 127,800 |
| 2024/06/20 | 74 | 74 | 71 | 71 | 240,300 |
| 2024/06/19 | 76 | 76 | 74 | 74 | 123,800 |
| 2024/06/18 | 72 | 76 | 71 | 76 | 209,400 |
| 2024/06/17 | 77 | 77 | 71 | 72 | 486,300 |
| 2024/06/14 | 82 | 82 | 76 | 77 | 221,000 |
| 2024/06/13 | 81 | 81 | 78 | 79 | 236,200 |
| 2024/06/12 | 85 | 86 | 80 | 83 | 394,400 |
| 2024/06/11 | 77 | 84 | 75 | 84 | 467,800 |
| 2024/06/10 | 78 | 78 | 74 | 76 | 294,200 |
| 2024/06/07 | 79 | 80 | 75 | 77 | 607,300 |
| 2024/06/06 | 86 | 86 | 79 | 80 | 473,700 |
| 2024/06/05 | 87 | 88 | 80 | 84 | 905,600 |
| 2024/06/04 | 98 | 101 | 90 | 90 | 1,001,200 |
| 2024/06/03 | 118 | 118 | 96 | 102 | 2,768,400 |
| 2024/05/31 | 91 | 96 | 89 | 94 | 274,800 |
| 2024/05/30 | 89 | 98 | 85 | 92 | 776,000 |
| 2024/05/29 | 83 | 87 | 83 | 87 | 92,900 |
| 2024/05/28 | 85 | 87 | 84 | 85 | 112,800 |
| 2024/05/27 | 85 | 89 | 83 | 87 | 284,500 |
| 2024/05/24 | 75 | 83 | 75 | 83 | 198,500 |
| 2024/05/23 | 76 | 77 | 74 | 75 | 178,800 |
| 2024/05/22 | 79 | 80 | 75 | 77 | 234,800 |
| 2024/05/21 | 82 | 82 | 80 | 80 | 97,800 |
| 2024/05/20 | 81 | 83 | 80 | 82 | 119,200 |
| 2024/05/17 | 85 | 85 | 83 | 83 | 129,500 |
| 2024/05/16 | 83 | 88 | 81 | 85 | 254,000 |
| 2024/05/15 | 82 | 88 | 74 | 86 | 475,100 |
| 2024/05/14 | 80 | 86 | 80 | 82 | 826,400 |
| 2024/05/13 | 69 | 79 | 68 | 75 | 353,900 |
| 2024/05/10 | 70 | 71 | 68 | 69 | 68,800 |
| 2024/05/09 | 67 | 70 | 66 | 70 | 164,800 |
| 2024/05/08 | 68 | 68 | 66 | 67 | 124,300 |
| 2024/05/07 | 69 | 70 | 68 | 68 | 70,500 |
| 2024/05/02 | 69 | 70 | 67 | 68 | 105,800 |
| 2024/05/01 | 71 | 71 | 68 | 69 | 128,100 |
| 2024/04/30 | 71 | 72 | 69 | 70 | 168,800 |
| 2024/04/26 | 65 | 79 | 64 | 69 | 476,400 |
| 2024/04/25 | 66 | 66 | 64 | 65 | 147,900 |
| 2024/04/24 | 68 | 68 | 64 | 66 | 412,900 |
| 2024/04/23 | 70 | 71 | 66 | 67 | 189,600 |
| 2024/04/22 | 69 | 72 | 66 | 69 | 192,300 |
| 2024/04/19 | 74 | 74 | 68 | 69 | 427,200 |
| 2024/04/18 | 75 | 75 | 71 | 74 | 249,500 |
| 2024/04/17 | 83 | 83 | 75 | 75 | 419,500 |
| 2024/04/16 | 85 | 90 | 75 | 79 | 1,062,100 |
| 2024/04/15 | 72 | 82 | 68 | 78 | 1,176,900 |
| 2024/04/12 | 84 | 90 | 80 | 82 | 1,021,900 |
| 2024/04/11 | 68 | 94 | 67 | 89 | 3,131,300 |
| 2024/04/10 | 67 | 69 | 63 | 66 | 424,600 |
| 2024/04/09 | 68 | 68 | 61 | 66 | 1,063,400 |
| 2024/04/08 | 76 | 79 | 70 | 70 | 803,000 |
| 2024/04/05 | 87 | 88 | 70 | 75 | 1,770,900 |
| 2024/04/04 | 91 | 95 | 71 | 77 | 2,642,600 |
| 2024/04/03 | 112 | 134 | 86 | 96 | 4,826,500 |
| 2024/04/02 | 84 | 104 | 79 | 101 | 5,030,200 |
| 2024/04/01 | 62 | 80 | 59 | 74 | 3,049,600 |
| 2024/03/29 | 56 | 58 | 55 | 55 | 277,200 |
| 2024/03/28 | 55 | 56 | 53 | 55 | 230,000 |
| 2024/03/27 | 53 | 59 | 51 | 53 | 611,600 |
| 2024/03/26 | 52 | 64 | 51 | 51 | 1,543,900 |
| 2024/03/25 | 50 | 52 | 50 | 50 | 222,700 |
| 2024/03/22 | 50 | 51 | 50 | 51 | 30,100 |
| 2024/03/21 | 50 | 51 | 49 | 50 | 25,800 |
| 2024/03/19 | 50 | 51 | 49 | 50 | 60,000 |
| 2024/03/18 | 50 | 51 | 49 | 49 | 161,700 |
| 2024/03/15 | 50 | 50 | 49 | 50 | 16,700 |
| 2024/03/14 | 50 | 50 | 49 | 50 | 42,500 |
| 2024/03/13 | 51 | 51 | 49 | 50 | 24,700 |
| 2024/03/12 | 50 | 51 | 49 | 50 | 93,500 |
| 2024/03/11 | 49 | 50 | 48 | 50 | 48,900 |
| 2024/03/08 | 48 | 49 | 48 | 49 | 37,300 |
| 2024/03/07 | 48 | 49 | 48 | 49 | 28,200 |
| 2024/03/06 | 49 | 50 | 48 | 48 | 79,100 |
| 2024/03/05 | 50 | 51 | 48 | 48 | 242,900 |
| 2024/03/04 | 47 | 50 | 47 | 49 | 117,700 |
| 2024/03/01 | 49 | 50 | 46 | 47 | 214,900 |
| 2024/02/29 | 51 | 51 | 48 | 48 | 81,500 |
| 2024/02/28 | 48 | 51 | 47 | 51 | 146,200 |
| 2024/02/27 | 49 | 50 | 47 | 48 | 232,600 |
| 2024/02/26 | 48 | 52 | 48 | 49 | 526,400 |
| 2024/02/22 | 44 | 47 | 43 | 47 | 349,000 |
| 2024/02/21 | 43 | 44 | 42 | 44 | 144,200 |
| 2024/02/20 | 43 | 44 | 42 | 44 | 100,300 |
| 2024/02/19 | 42 | 43 | 42 | 43 | 49,300 |
| 2024/02/16 | 42 | 43 | 41 | 43 | 56,300 |
| 2024/02/15 | 43 | 43 | 41 | 43 | 65,500 |
| 2024/02/14 | 44 | 44 | 41 | 43 | 139,500 |
| 2024/02/13 | 42 | 44 | 42 | 44 | 180,800 |
| 2024/02/09 | 43 | 43 | 42 | 42 | 29,300 |
| 2024/02/08 | 42 | 43 | 42 | 43 | 11,800 |
| 2024/02/07 | 42 | 43 | 42 | 42 | 64,200 |
| 2024/02/06 | 42 | 43 | 42 | 42 | 57,700 |
| 2024/02/05 | 42 | 43 | 42 | 42 | 107,800 |
| 2024/02/02 | 42 | 43 | 42 | 43 | 59,600 |
| 2024/02/01 | 41 | 43 | 41 | 43 | 191,200 |
| 2024/01/31 | 42 | 42 | 41 | 41 | 52,600 |
| 2024/01/30 | 42 | 42 | 41 | 41 | 221,000 |
| 2024/01/29 | 42 | 42 | 41 | 41 | 74,100 |
| 2024/01/26 | 43 | 43 | 41 | 41 | 239,200 |
| 2024/01/25 | 42 | 43 | 41 | 43 | 107,700 |
| 2024/01/24 | 42 | 43 | 42 | 43 | 29,900 |
| 2024/01/23 | 43 | 43 | 42 | 42 | 86,500 |
| 2024/01/22 | 43 | 44 | 42 | 43 | 70,100 |
| 2024/01/19 | 42 | 43 | 41 | 43 | 58,300 |
| 2024/01/18 | 43 | 43 | 41 | 42 | 84,300 |
| 2024/01/17 | 44 | 44 | 42 | 43 | 58,500 |
| 2024/01/16 | 43 | 44 | 43 | 44 | 29,700 |
| 2024/01/15 | 43 | 44 | 43 | 44 | 68,100 |
| 2024/01/12 | 44 | 44 | 43 | 44 | 77,200 |
| 2024/01/11 | 44 | 44 | 42 | 44 | 76,400 |
| 2024/01/10 | 43 | 44 | 43 | 44 | 105,200 |
| 2024/01/09 | 42 | 43 | 41 | 42 | 71,200 |
| 2024/01/05 | 42 | 43 | 41 | 42 | 183,500 |
| 2024/01/04 | 41 | 43 | 41 | 43 | 94,200 |