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
2025/06/13 57 57 55 56 88,900
2025/06/12 57 58 56 57 174,100
2025/06/11 58 58 57 57 147,400
2025/06/10 59 60 57 58 300,000
2025/06/09 59 60 59 59 173,700
2025/06/06 60 61 59 59 173,600
2025/06/05 61 62 60 61 154,900
2025/06/04 61 62 60 60 121,900
2025/06/03 59 62 58 61 386,900
2025/06/02 58 59 58 58 58,700
2025/05/30 58 59 56 59 256,400
2025/05/29 60 60 57 59 163,100
2025/05/28 61 61 57 60 334,000
2025/05/27 61 62 59 61 354,700
2025/05/26 63 64 61 62 146,100
2025/05/23 66 67 61 62 479,400
2025/05/22 67 69 65 67 376,100
2025/05/21 65 70 63 68 616,300
2025/05/20 68 68 61 63 929,900
2025/05/19 78 80 68 70 631,800
2025/05/16 78 82 72 78 1,339,900
2025/05/15 88 115 77 80 6,470,500
2025/05/14 91 93 78 89 957,800
2025/05/13 94 96 88 91 566,600
2025/05/12 84 94 82 94 1,781,100
2025/05/09 80 89 78 81 1,604,000
2025/05/08 72 84 71 80 1,449,100
2025/05/07 69 71 67 71 168,900
2025/05/02 67 70 67 68 100,100
2025/05/01 67 70 66 68 210,500
2025/04/30 70 70 65 70 283,000
2025/04/28 71 71 67 69 231,000
2025/04/25 73 84 68 71 2,141,900
2025/04/24 62 73 59 70 875,200
2025/04/23 59 63 58 62 540,600
2025/04/22 59 59 55 57 127,800
2025/04/21 61 61 56 58 356,600
2025/04/18 54 60 53 58 803,900
2025/04/17 53 53 51 52 120,100
2025/04/16 55 56 51 53 244,700
2025/04/15 60 60 54 54 632,600
2025/04/14 56 58 54 57 218,400
2025/04/11 52 58 50 57 566,900
2025/04/10 48 53 47 51 1,717,000
2025/04/09 48 55 48 53 774,300
2025/04/08 46 49 46 47 115,100
2025/04/07 48 50 44 45 292,800
2025/04/04 48 54 47 50 485,000
2025/04/03 48 49 46 48 143,400
2025/04/02 48 48 45 47 262,400
2025/04/01 48 59 48 48 1,718,600
2025/03/31 48 55 44 45 860,400
2025/03/28 49 49 47 47 15,200
2025/03/27 48 49 47 48 51,300
2025/03/26 47 48 47 48 17,500
2025/03/25 48 48 47 47 27,300
2025/03/24 49 49 47 47 86,600
2025/03/21 49 49 47 49 32,900
2025/03/19 47 50 46 47 128,300
2025/03/18 48 48 47 48 40,300
2025/03/17 49 50 47 48 85,100
2025/03/14 47 49 46 49 87,000
2025/03/13 48 48 47 47 24,200
2025/03/12 46 48 46 47 59,600
2025/03/11 46 47 45 45 121,900
2025/03/10 49 49 47 47 60,100
2025/03/07 47 49 46 48 68,600
2025/03/06 46 49 45 47 69,600
2025/03/05 46 47 45 45 99,600
2025/03/04 47 47 46 47 31,800
2025/03/03 48 48 47 47 32,600
2025/02/28 47 48 46 47 31,600
2025/02/27 48 48 46 47 145,300
2025/02/26 49 49 47 48 101,300
2025/02/25 49 50 48 49 95,900
2025/02/21 50 50 49 49 29,000
2025/02/20 51 51 49 50 57,300
2025/02/19 48 51 48 49 113,900
2025/02/18 49 49 48 48 33,000
2025/02/17 51 51 48 48 102,900
2025/02/14 51 52 49 51 91,000
2025/02/13 54 54 52 53 90,900
2025/02/12 52 54 51 53 167,400
2025/02/10 52 52 49 52 111,400
2025/02/07 48 51 46 51 320,900
2025/02/06 48 48 47 48 20,500
2025/02/05 47 47 46 47 14,900
2025/02/04 46 47 46 47 37,900
2025/02/03 46 47 45 46 41,000
2025/01/31 46 47 46 46 32,700
2025/01/30 47 48 47 47 75,800
2025/01/29 48 48 47 47 37,500
2025/01/28 49 49 47 47 226,400
2025/01/27 49 50 48 49 93,800
2025/01/24 50 50 48 50 33,300
2025/01/23 50 50 48 50 30,200
2025/01/22 49 50 48 50 37,100
2025/01/21 51 51 48 49 170,500
2025/01/20 52 52 47 51 333,200
2025/01/17 50 51 49 51 38,700
2025/01/16 50 51 50 51 24,900
2025/01/15 49 52 49 50 74,500
2025/01/14 50 51 49 50 165,600
2025/01/10 51 51 50 50 10,500
2025/01/09 51 51 50 50 43,900
2025/01/08 51 52 50 52 33,300
2025/01/07 51 52 50 51 49,500
2025/01/06 51 52 51 52 24,800

このページの先頭へ