2666 (株)オートウェーブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 138 | 140 | 128 | 128 | 360,400 | 128 |
| 2025-04-03 | 139 | 150 | 133 | 140 | 691,700 | 140 |
| 2025-04-02 | 145 | 150 | 144 | 147 | 138,600 | 147 |
| 2025-04-01 | 146 | 147 | 143 | 146 | 219,500 | 146 |
| 2025-03-31 | 140 | 148 | 138 | 148 | 607,800 | 148 |
| 2025-03-28 | 142 | 154 | 136 | 139 | 2,457,300 | 139 |
| 2025-03-27 | 140 | 174 | 136 | 142 | 4,210,600 | 142 |
| 2025-03-26 | 139 | 177 | 138 | 140 | 2,450,700 | 140 |
| 2025-03-25 | 141 | 141 | 138 | 140 | 46,000 | 140 |
| 2025-03-24 | 141 | 147 | 136 | 140 | 255,700 | 140 |
| 2025-03-21 | 136 | 150 | 135 | 139 | 661,900 | 139 |
| 2025-03-19 | 137 | 141 | 134 | 136 | 125,600 | 136 |
| 2025-03-18 | 137 | 137 | 135 | 137 | 67,600 | 137 |
| 2025-03-17 | 134 | 142 | 132 | 135 | 296,800 | 135 |
| 2025-03-14 | 135 | 135 | 133 | 133 | 66,700 | 133 |
| 2025-03-13 | 136 | 136 | 134 | 134 | 75,400 | 134 |
| 2025-03-12 | 135 | 136 | 134 | 135 | 16,600 | 135 |
| 2025-03-11 | 135 | 135 | 132 | 135 | 70,900 | 135 |
| 2025-03-10 | 135 | 137 | 134 | 135 | 33,500 | 135 |
| 2025-03-07 | 134 | 135 | 133 | 134 | 41,700 | 134 |
| 2025-03-06 | 135 | 136 | 134 | 136 | 31,100 | 136 |
| 2025-03-05 | 134 | 135 | 133 | 135 | 48,800 | 135 |
| 2025-03-04 | 134 | 136 | 133 | 136 | 29,400 | 136 |
| 2025-03-03 | 134 | 135 | 132 | 135 | 23,800 | 135 |
| 2025-02-28 | 133 | 135 | 132 | 132 | 54,600 | 132 |
| 2025-02-27 | 133 | 135 | 133 | 134 | 27,700 | 134 |
| 2025-02-26 | 133 | 134 | 132 | 134 | 13,900 | 134 |
| 2025-02-25 | 132 | 134 | 131 | 132 | 79,600 | 132 |
| 2025-02-21 | 131 | 132 | 131 | 131 | 13,700 | 131 |
| 2025-02-20 | 132 | 133 | 131 | 132 | 29,300 | 132 |
| 2025-02-19 | 132 | 134 | 132 | 133 | 43,600 | 133 |
| 2025-02-18 | 132 | 133 | 131 | 132 | 61,400 | 132 |
| 2025-02-17 | 130 | 132 | 129 | 131 | 70,800 | 131 |
| 2025-02-14 | 131 | 132 | 126 | 129 | 156,600 | 129 |
| 2025-02-13 | 132 | 132 | 130 | 131 | 107,800 | 131 |
| 2025-02-12 | 133 | 134 | 130 | 132 | 107,800 | 132 |
| 2025-02-10 | 130 | 134 | 128 | 130 | 205,500 | 130 |
| 2025-02-07 | 127 | 129 | 126 | 129 | 170,700 | 129 |
| 2025-02-06 | 125 | 127 | 125 | 125 | 31,800 | 125 |
| 2025-02-05 | 125 | 127 | 125 | 125 | 83,500 | 125 |
| 2025-02-04 | 125 | 127 | 124 | 126 | 50,700 | 126 |
| 2025-02-03 | 125 | 127 | 125 | 126 | 23,800 | 126 |
| 2025-01-31 | 126 | 127 | 126 | 126 | 15,900 | 126 |
| 2025-01-30 | 126 | 127 | 126 | 126 | 48,700 | 126 |
| 2025-01-29 | 127 | 128 | 125 | 127 | 134,100 | 127 |
| 2025-01-28 | 126 | 128 | 126 | 126 | 55,200 | 126 |
| 2025-01-27 | 125 | 126 | 125 | 126 | 26,800 | 126 |
| 2025-01-24 | 126 | 126 | 124 | 124 | 66,800 | 124 |
| 2025-01-23 | 126 | 126 | 124 | 125 | 45,500 | 125 |
| 2025-01-22 | 127 | 127 | 123 | 125 | 112,700 | 125 |
| 2025-01-21 | 126 | 126 | 126 | 126 | 44,100 | 126 |
| 2025-01-20 | 127 | 127 | 126 | 126 | 50,500 | 126 |
| 2025-01-17 | 127 | 127 | 125 | 127 | 31,900 | 127 |
| 2025-01-16 | 126 | 127 | 126 | 127 | 47,800 | 127 |
| 2025-01-15 | 127 | 127 | 126 | 126 | 15,700 | 126 |
| 2025-01-14 | 128 | 128 | 126 | 127 | 96,500 | 127 |
| 2025-01-10 | 130 | 130 | 128 | 129 | 24,700 | 129 |
| 2025-01-09 | 129 | 131 | 128 | 130 | 56,300 | 130 |
| 2025-01-08 | 129 | 130 | 128 | 129 | 44,400 | 129 |
| 2025-01-07 | 129 | 130 | 128 | 129 | 29,800 | 129 |
| 2025-01-06 | 130 | 130 | 128 | 129 | 19,900 | 129 |
分割・併合履歴 ： なし