2666 (株)オートウェーブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 128 | 129 | 127 | 129 | 37,900 | 129 |
| 2024-12-02 | 130 | 130 | 127 | 127 | 51,000 | 127 |
| 2024-11-29 | 132 | 133 | 129 | 131 | 56,000 | 131 |
| 2024-11-28 | 128 | 132 | 128 | 131 | 86,400 | 131 |
| 2024-11-27 | 128 | 128 | 127 | 128 | 10,200 | 128 |
| 2024-11-26 | 128 | 128 | 126 | 127 | 42,400 | 127 |
| 2024-11-25 | 125 | 128 | 125 | 126 | 97,400 | 126 |
| 2024-11-22 | 125 | 125 | 124 | 125 | 32,100 | 125 |
| 2024-11-21 | 125 | 125 | 124 | 124 | 47,500 | 124 |
| 2024-11-20 | 124 | 125 | 123 | 124 | 24,900 | 124 |
| 2024-11-19 | 124 | 125 | 123 | 124 | 55,400 | 124 |
| 2024-11-18 | 125 | 125 | 124 | 124 | 35,600 | 124 |
| 2024-11-15 | 124 | 125 | 123 | 124 | 48,700 | 124 |
| 2024-11-14 | 124 | 125 | 123 | 124 | 34,200 | 124 |
| 2024-11-13 | 123 | 124 | 123 | 124 | 5,500 | 124 |
| 2024-11-12 | 123 | 125 | 123 | 125 | 28,700 | 125 |
| 2024-11-11 | 125 | 125 | 122 | 123 | 20,000 | 123 |
| 2024-11-08 | 125 | 127 | 125 | 126 | 31,500 | 126 |
| 2024-11-07 | 126 | 126 | 125 | 126 | 15,900 | 126 |
| 2024-11-06 | 124 | 126 | 124 | 125 | 76,300 | 125 |
| 2024-11-05 | 125 | 125 | 124 | 124 | 11,400 | 124 |
| 2024-11-01 | 123 | 125 | 123 | 124 | 8,400 | 124 |
| 2024-10-31 | 125 | 125 | 124 | 124 | 5,700 | 124 |
| 2024-10-30 | 124 | 125 | 123 | 125 | 17,600 | 125 |
| 2024-10-29 | 124 | 124 | 124 | 124 | 3,800 | 124 |
| 2024-10-28 | 122 | 123 | 122 | 122 | 10,300 | 122 |
| 2024-10-25 | 123 | 124 | 122 | 122 | 32,300 | 122 |
| 2024-10-24 | 122 | 123 | 122 | 123 | 4,600 | 123 |
| 2024-10-23 | 123 | 124 | 122 | 123 | 39,000 | 123 |
| 2024-10-22 | 127 | 127 | 125 | 125 | 22,300 | 125 |
| 2024-10-21 | 128 | 128 | 126 | 126 | 5,500 | 126 |
| 2024-10-18 | 130 | 131 | 127 | 127 | 24,200 | 127 |
| 2024-10-17 | 130 | 130 | 128 | 128 | 5,000 | 128 |
| 2024-10-16 | 127 | 130 | 127 | 128 | 34,900 | 128 |
| 2024-10-15 | 126 | 127 | 125 | 127 | 42,800 | 127 |
| 2024-10-11 | 125 | 126 | 125 | 125 | 9,800 | 125 |
| 2024-10-10 | 125 | 126 | 125 | 125 | 2,300 | 125 |
| 2024-10-09 | 126 | 126 | 125 | 125 | 800 | 125 |
| 2024-10-08 | 125 | 126 | 125 | 125 | 18,100 | 125 |
| 2024-10-07 | 126 | 126 | 125 | 126 | 20,900 | 126 |
| 2024-10-04 | 126 | 126 | 125 | 126 | 11,800 | 126 |
| 2024-10-03 | 126 | 127 | 125 | 125 | 7,700 | 125 |
| 2024-10-02 | 125 | 126 | 125 | 125 | 17,000 | 125 |
| 2024-10-01 | 125 | 127 | 125 | 125 | 29,500 | 125 |
| 2024-09-30 | 124 | 127 | 123 | 125 | 86,200 | 125 |
| 2024-09-27 | 127 | 128 | 127 | 127 | 19,500 | 127 |
| 2024-09-26 | 127 | 127 | 126 | 127 | 32,000 | 127 |
| 2024-09-25 | 128 | 129 | 127 | 127 | 28,300 | 127 |
| 2024-09-24 | 128 | 128 | 126 | 126 | 23,300 | 126 |
| 2024-09-20 | 128 | 129 | 127 | 129 | 22,100 | 129 |
| 2024-09-19 | 127 | 128 | 127 | 127 | 14,500 | 127 |
| 2024-09-18 | 128 | 128 | 126 | 126 | 22,100 | 126 |
| 2024-09-17 | 128 | 128 | 126 | 127 | 22,300 | 127 |
| 2024-09-13 | 129 | 130 | 128 | 129 | 20,500 | 129 |
| 2024-09-12 | 129 | 130 | 129 | 129 | 11,700 | 129 |
| 2024-09-11 | 130 | 130 | 128 | 128 | 21,900 | 128 |
| 2024-09-10 | 128 | 131 | 128 | 130 | 40,800 | 130 |
| 2024-09-09 | 125 | 130 | 122 | 128 | 118,900 | 128 |
| 2024-09-06 | 129 | 130 | 125 | 125 | 108,000 | 125 |
| 2024-09-05 | 127 | 129 | 126 | 129 | 45,500 | 129 |
| 2024-09-04 | 132 | 132 | 126 | 128 | 177,000 | 128 |
| 2024-09-03 | 135 | 135 | 130 | 134 | 97,000 | 134 |
| 2024-09-02 | 138 | 138 | 133 | 134 | 110,300 | 134 |
| 2024-08-30 | 137 | 139 | 135 | 137 | 71,800 | 137 |
| 2024-08-29 | 135 | 138 | 135 | 136 | 32,500 | 136 |
| 2024-08-28 | 134 | 135 | 133 | 135 | 21,800 | 135 |
| 2024-08-27 | 131 | 135 | 130 | 134 | 39,500 | 134 |
| 2024-08-26 | 127 | 132 | 126 | 131 | 98,900 | 131 |
| 2024-08-23 | 126 | 128 | 124 | 127 | 88,600 | 127 |
| 2024-08-22 | 125 | 125 | 124 | 125 | 55,500 | 125 |
| 2024-08-21 | 125 | 126 | 124 | 124 | 45,900 | 124 |
| 2024-08-20 | 125 | 127 | 125 | 126 | 41,200 | 126 |
| 2024-08-19 | 129 | 129 | 122 | 123 | 224,900 | 123 |
| 2024-08-16 | 128 | 130 | 126 | 126 | 262,700 | 126 |
| 2024-08-15 | 127 | 127 | 124 | 126 | 106,100 | 126 |
| 2024-08-14 | 125 | 127 | 123 | 126 | 116,400 | 126 |
| 2024-08-13 | 126 | 126 | 118 | 125 | 125,000 | 125 |
| 2024-08-09 | 126 | 129 | 124 | 127 | 84,000 | 127 |
| 2024-08-08 | 124 | 126 | 122 | 124 | 153,900 | 124 |
| 2024-08-07 | 120 | 128 | 120 | 126 | 100,400 | 126 |
| 2024-08-06 | 114 | 124 | 114 | 122 | 518,200 | 122 |
| 2024-08-05 | 147 | 147 | 106 | 117 | 331,000 | 117 |
| 2024-08-02 | 153 | 153 | 149 | 150 | 125,000 | 150 |
| 2024-08-01 | 155 | 155 | 154 | 154 | 27,200 | 154 |
| 2024-07-31 | 154 | 155 | 154 | 155 | 2,600 | 155 |
| 2024-07-30 | 155 | 156 | 154 | 154 | 11,600 | 154 |
| 2024-07-29 | 157 | 157 | 156 | 156 | 14,200 | 156 |
| 2024-07-26 | 154 | 155 | 154 | 155 | 45,800 | 155 |
| 2024-07-25 | 157 | 157 | 155 | 155 | 64,200 | 155 |
| 2024-07-24 | 156 | 157 | 156 | 156 | 6,900 | 156 |
| 2024-07-23 | 157 | 157 | 156 | 156 | 4,000 | 156 |
| 2024-07-22 | 157 | 158 | 156 | 156 | 33,000 | 156 |
| 2024-07-19 | 158 | 158 | 157 | 157 | 11,400 | 157 |
| 2024-07-18 | 157 | 158 | 157 | 158 | 39,100 | 158 |
| 2024-07-17 | 157 | 157 | 156 | 157 | 2,200 | 157 |
| 2024-07-16 | 157 | 157 | 156 | 156 | 7,500 | 156 |
| 2024-07-12 | 156 | 157 | 156 | 156 | 18,800 | 156 |
| 2024-07-11 | 156 | 157 | 156 | 157 | 800 | 157 |
| 2024-07-10 | 157 | 157 | 156 | 156 | 9,700 | 156 |
| 2024-07-09 | 156 | 158 | 156 | 158 | 37,200 | 158 |
| 2024-07-08 | 156 | 157 | 156 | 157 | 3,100 | 157 |
| 2024-07-05 | 157 | 158 | 156 | 157 | 10,300 | 157 |
| 2024-07-04 | 157 | 157 | 156 | 157 | 25,600 | 157 |
| 2024-07-03 | 156 | 157 | 156 | 156 | 15,700 | 156 |
| 2024-07-02 | 157 | 157 | 156 | 156 | 16,900 | 156 |
| 2024-07-01 | 157 | 157 | 156 | 157 | 27,300 | 157 |
| 2024-06-28 | 157 | 158 | 155 | 156 | 55,000 | 156 |
| 2024-06-27 | 157 | 157 | 156 | 157 | 16,600 | 157 |
| 2024-06-26 | 154 | 157 | 154 | 157 | 40,900 | 157 |
| 2024-06-25 | 154 | 155 | 153 | 154 | 31,900 | 154 |
| 2024-06-24 | 153 | 154 | 153 | 154 | 29,200 | 154 |
| 2024-06-21 | 153 | 154 | 153 | 153 | 21,300 | 153 |
| 2024-06-20 | 154 | 154 | 153 | 153 | 3,000 | 153 |
| 2024-06-19 | 153 | 154 | 152 | 153 | 20,700 | 153 |
| 2024-06-18 | 153 | 154 | 152 | 153 | 30,600 | 153 |
| 2024-06-17 | 153 | 158 | 153 | 153 | 79,300 | 153 |
| 2024-06-14 | 153 | 154 | 153 | 153 | 11,000 | 153 |
| 2024-06-13 | 154 | 155 | 153 | 153 | 8,300 | 153 |
| 2024-06-12 | 152 | 155 | 152 | 154 | 21,800 | 154 |
| 2024-06-11 | 152 | 154 | 152 | 152 | 15,900 | 152 |
| 2024-06-10 | 153 | 153 | 152 | 152 | 14,900 | 152 |
| 2024-06-07 | 154 | 154 | 152 | 152 | 30,100 | 152 |
| 2024-06-06 | 153 | 154 | 153 | 153 | 5,000 | 153 |
| 2024-06-05 | 153 | 154 | 153 | 153 | 52,000 | 153 |
| 2024-06-04 | 152 | 153 | 152 | 153 | 46,700 | 153 |
| 2024-06-03 | 154 | 154 | 152 | 152 | 79,600 | 152 |
| 2024-05-31 | 152 | 154 | 152 | 153 | 13,900 | 153 |
| 2024-05-30 | 154 | 154 | 152 | 152 | 78,300 | 152 |
| 2024-05-29 | 155 | 156 | 154 | 154 | 12,800 | 154 |
| 2024-05-28 | 156 | 156 | 154 | 155 | 22,200 | 155 |
| 2024-05-27 | 156 | 157 | 155 | 155 | 27,900 | 155 |
| 2024-05-24 | 155 | 155 | 154 | 154 | 31,500 | 154 |
| 2024-05-23 | 154 | 155 | 154 | 154 | 23,000 | 154 |
| 2024-05-22 | 155 | 156 | 154 | 156 | 13,300 | 156 |
| 2024-05-21 | 155 | 156 | 154 | 154 | 41,900 | 154 |
| 2024-05-20 | 156 | 156 | 154 | 155 | 46,500 | 155 |
| 2024-05-17 | 156 | 157 | 155 | 155 | 70,800 | 155 |
| 2024-05-16 | 157 | 157 | 155 | 156 | 40,900 | 156 |
| 2024-05-15 | 156 | 158 | 156 | 157 | 9,700 | 157 |
| 2024-05-14 | 158 | 158 | 156 | 156 | 24,400 | 156 |
| 2024-05-13 | 158 | 158 | 156 | 157 | 68,200 | 157 |
| 2024-05-10 | 158 | 161 | 158 | 161 | 65,400 | 161 |
| 2024-05-09 | 158 | 158 | 157 | 157 | 16,000 | 157 |
| 2024-05-08 | 157 | 159 | 157 | 157 | 20,700 | 157 |
| 2024-05-07 | 156 | 159 | 156 | 159 | 43,900 | 159 |
| 2024-05-02 | 156 | 159 | 156 | 157 | 120,800 | 157 |
| 2024-05-01 | 157 | 157 | 156 | 156 | 9,800 | 156 |
| 2024-04-30 | 156 | 157 | 155 | 157 | 13,300 | 157 |
| 2024-04-26 | 156 | 156 | 155 | 156 | 4,600 | 156 |
| 2024-04-25 | 156 | 158 | 155 | 156 | 53,000 | 156 |
| 2024-04-24 | 156 | 156 | 155 | 155 | 3,900 | 155 |
| 2024-04-23 | 155 | 156 | 154 | 154 | 40,400 | 154 |
| 2024-04-22 | 153 | 154 | 153 | 153 | 20,000 | 153 |
| 2024-04-19 | 156 | 156 | 152 | 153 | 90,300 | 153 |
| 2024-04-18 | 157 | 157 | 155 | 156 | 11,700 | 156 |
| 2024-04-17 | 157 | 157 | 155 | 155 | 24,900 | 155 |
| 2024-04-16 | 156 | 157 | 156 | 157 | 11,200 | 157 |
| 2024-04-15 | 157 | 158 | 156 | 158 | 19,000 | 158 |
| 2024-04-12 | 157 | 159 | 156 | 157 | 51,800 | 157 |
| 2024-04-11 | 157 | 157 | 156 | 157 | 29,200 | 157 |
| 2024-04-10 | 158 | 159 | 156 | 158 | 52,200 | 158 |
| 2024-04-09 | 159 | 159 | 157 | 159 | 14,200 | 159 |
| 2024-04-08 | 159 | 159 | 157 | 158 | 40,500 | 158 |
| 2024-04-05 | 158 | 159 | 157 | 158 | 28,300 | 158 |
| 2024-04-04 | 158 | 159 | 157 | 157 | 76,400 | 157 |
| 2024-04-03 | 159 | 159 | 157 | 157 | 92,400 | 157 |
| 2024-04-02 | 161 | 161 | 159 | 160 | 32,100 | 160 |
| 2024-04-01 | 161 | 161 | 159 | 160 | 32,900 | 160 |
| 2024-03-29 | 160 | 162 | 159 | 161 | 103,900 | 161 |
| 2024-03-28 | 159 | 162 | 157 | 159 | 135,900 | 159 |
| 2024-03-27 | 163 | 163 | 161 | 161 | 106,300 | 161 |
| 2024-03-26 | 163 | 163 | 161 | 161 | 57,900 | 161 |
| 2024-03-25 | 164 | 165 | 161 | 162 | 165,600 | 162 |
| 2024-03-22 | 163 | 164 | 162 | 163 | 36,100 | 163 |
| 2024-03-21 | 164 | 165 | 162 | 163 | 105,200 | 163 |
| 2024-03-19 | 165 | 165 | 163 | 163 | 50,200 | 163 |
| 2024-03-18 | 162 | 165 | 162 | 163 | 50,400 | 163 |
| 2024-03-15 | 160 | 162 | 160 | 162 | 46,100 | 162 |
| 2024-03-14 | 161 | 162 | 159 | 161 | 55,700 | 161 |
| 2024-03-13 | 164 | 164 | 160 | 160 | 106,700 | 160 |
| 2024-03-12 | 163 | 165 | 161 | 164 | 82,200 | 164 |
| 2024-03-11 | 172 | 180 | 162 | 165 | 1,305,900 | 165 |
| 2024-03-08 | 157 | 159 | 157 | 157 | 34,200 | 157 |
| 2024-03-07 | 159 | 159 | 155 | 157 | 115,500 | 157 |
| 2024-03-06 | 160 | 160 | 158 | 159 | 46,000 | 159 |
| 2024-03-05 | 161 | 161 | 158 | 159 | 28,500 | 159 |
| 2024-03-04 | 161 | 161 | 159 | 160 | 32,800 | 160 |
| 2024-03-01 | 159 | 161 | 159 | 160 | 53,900 | 160 |
| 2024-02-29 | 160 | 160 | 159 | 159 | 34,500 | 159 |
| 2024-02-28 | 159 | 160 | 158 | 160 | 44,400 | 160 |
| 2024-02-27 | 157 | 160 | 157 | 158 | 63,600 | 158 |
| 2024-02-26 | 157 | 159 | 157 | 157 | 38,200 | 157 |
| 2024-02-22 | 159 | 160 | 157 | 157 | 46,800 | 157 |
| 2024-02-21 | 158 | 159 | 157 | 159 | 18,300 | 159 |
| 2024-02-20 | 156 | 159 | 156 | 159 | 28,900 | 159 |
| 2024-02-19 | 156 | 158 | 155 | 158 | 56,800 | 158 |
| 2024-02-16 | 155 | 158 | 154 | 154 | 56,300 | 154 |
| 2024-02-15 | 158 | 160 | 155 | 157 | 95,000 | 157 |
| 2024-02-14 | 159 | 160 | 158 | 158 | 54,700 | 158 |
| 2024-02-13 | 158 | 162 | 155 | 159 | 305,000 | 159 |
| 2024-02-09 | 170 | 171 | 168 | 170 | 95,600 | 170 |
| 2024-02-08 | 168 | 170 | 167 | 170 | 42,900 | 170 |
| 2024-02-07 | 170 | 170 | 167 | 167 | 62,700 | 167 |
| 2024-02-06 | 169 | 170 | 168 | 168 | 64,200 | 168 |
| 2024-02-05 | 173 | 174 | 169 | 171 | 116,800 | 171 |
| 2024-02-02 | 166 | 169 | 165 | 168 | 97,600 | 168 |
| 2024-02-01 | 168 | 168 | 166 | 166 | 46,000 | 166 |
| 2024-01-31 | 166 | 168 | 165 | 168 | 66,800 | 168 |
| 2024-01-30 | 169 | 169 | 167 | 168 | 33,700 | 168 |
| 2024-01-29 | 167 | 169 | 166 | 169 | 86,800 | 169 |
| 2024-01-26 | 171 | 171 | 167 | 168 | 79,400 | 168 |
| 2024-01-25 | 166 | 182 | 165 | 169 | 743,900 | 169 |
| 2024-01-24 | 163 | 164 | 162 | 163 | 35,800 | 163 |
| 2024-01-23 | 166 | 166 | 161 | 163 | 62,400 | 163 |
| 2024-01-22 | 166 | 166 | 164 | 165 | 31,700 | 165 |
| 2024-01-19 | 165 | 166 | 164 | 166 | 46,900 | 166 |
| 2024-01-18 | 164 | 165 | 162 | 165 | 51,900 | 165 |
| 2024-01-17 | 162 | 164 | 161 | 163 | 28,300 | 163 |
| 2024-01-16 | 164 | 164 | 162 | 162 | 8,700 | 162 |
| 2024-01-15 | 161 | 163 | 160 | 163 | 37,100 | 163 |
| 2024-01-12 | 162 | 163 | 160 | 161 | 84,600 | 161 |
| 2024-01-11 | 162 | 163 | 161 | 163 | 37,600 | 163 |
| 2024-01-10 | 159 | 162 | 159 | 161 | 48,000 | 161 |
| 2024-01-09 | 160 | 160 | 158 | 159 | 28,900 | 159 |
| 2024-01-05 | 160 | 160 | 158 | 159 | 19,800 | 159 |
| 2024-01-04 | 155 | 160 | 155 | 159 | 45,200 | 159 |
分割・併合履歴 ： なし
