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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 155 | 156 | 155 | 155 | 31,300 | 155 |
| 2025-12-09 | 155 | 156 | 155 | 155 | 45,400 | 155 |
| 2025-12-08 | 156 | 156 | 155 | 155 | 8,800 | 155 |
| 2025-12-05 | 156 | 156 | 155 | 156 | 12,800 | 156 |
| 2025-12-04 | 155 | 156 | 155 | 155 | 11,100 | 155 |
| 2025-12-03 | 155 | 157 | 155 | 156 | 45,600 | 156 |
| 2025-12-02 | 157 | 157 | 155 | 156 | 71,200 | 156 |
| 2025-12-01 | 158 | 158 | 157 | 157 | 13,600 | 157 |
| 2025-11-28 | 156 | 158 | 156 | 158 | 40,300 | 158 |
| 2025-11-27 | 156 | 156 | 155 | 155 | 12,100 | 155 |
| 2025-11-26 | 155 | 157 | 155 | 156 | 10,600 | 156 |
| 2025-11-25 | 156 | 157 | 155 | 156 | 80,400 | 156 |
| 2025-11-21 | 154 | 155 | 153 | 155 | 34,000 | 155 |
| 2025-11-20 | 155 | 157 | 155 | 156 | 24,000 | 156 |
| 2025-11-19 | 155 | 156 | 154 | 155 | 28,700 | 155 |
| 2025-11-18 | 159 | 159 | 155 | 156 | 35,600 | 156 |
| 2025-11-17 | 160 | 160 | 157 | 157 | 70,500 | 157 |
| 2025-11-14 | 159 | 161 | 159 | 161 | 11,300 | 161 |
| 2025-11-13 | 160 | 161 | 160 | 160 | 22,900 | 160 |
| 2025-11-12 | 160 | 160 | 159 | 160 | 15,400 | 160 |
| 2025-11-11 | 160 | 161 | 158 | 158 | 28,900 | 158 |
| 2025-11-10 | 162 | 162 | 158 | 159 | 88,500 | 159 |
| 2025-11-07 | 154 | 160 | 154 | 159 | 119,800 | 159 |
| 2025-11-06 | 154 | 156 | 154 | 156 | 21,900 | 156 |
| 2025-11-05 | 154 | 154 | 152 | 154 | 51,900 | 154 |
| 2025-11-04 | 155 | 156 | 155 | 155 | 24,600 | 155 |
| 2025-10-31 | 155 | 156 | 154 | 156 | 22,200 | 156 |
| 2025-10-30 | 155 | 155 | 154 | 154 | 10,800 | 154 |
| 2025-10-29 | 157 | 157 | 153 | 154 | 55,800 | 154 |
| 2025-10-28 | 157 | 157 | 156 | 156 | 29,500 | 156 |
| 2025-10-27 | 158 | 159 | 157 | 157 | 105,400 | 157 |
| 2025-10-24 | 159 | 159 | 158 | 158 | 24,300 | 158 |
| 2025-10-23 | 159 | 159 | 156 | 158 | 96,500 | 158 |
| 2025-10-22 | 160 | 161 | 158 | 159 | 42,200 | 159 |
| 2025-10-21 | 162 | 162 | 158 | 159 | 50,500 | 159 |
| 2025-10-20 | 162 | 162 | 160 | 160 | 49,800 | 160 |
| 2025-10-17 | 160 | 160 | 158 | 158 | 8,100 | 158 |
| 2025-10-16 | 159 | 160 | 158 | 160 | 37,400 | 160 |
| 2025-10-15 | 156 | 159 | 156 | 158 | 80,700 | 158 |
| 2025-10-14 | 158 | 160 | 153 | 155 | 149,000 | 155 |
| 2025-10-10 | 160 | 162 | 160 | 161 | 28,700 | 161 |
| 2025-10-09 | 161 | 161 | 160 | 160 | 35,700 | 160 |
| 2025-10-08 | 162 | 163 | 160 | 161 | 142,500 | 161 |
| 2025-10-07 | 164 | 164 | 162 | 162 | 49,000 | 162 |
| 2025-10-06 | 165 | 165 | 163 | 164 | 112,900 | 164 |
| 2025-10-03 | 165 | 165 | 164 | 164 | 14,000 | 164 |
| 2025-10-02 | 164 | 166 | 164 | 164 | 42,200 | 164 |
| 2025-10-01 | 167 | 167 | 163 | 163 | 126,200 | 163 |
| 2025-09-30 | 165 | 167 | 165 | 167 | 25,500 | 167 |
| 2025-09-29 | 163 | 166 | 163 | 165 | 53,600 | 165 |
| 2025-09-26 | 164 | 165 | 160 | 162 | 366,000 | 162 |
| 2025-09-25 | 169 | 170 | 167 | 170 | 58,900 | 170 |
| 2025-09-24 | 167 | 170 | 167 | 169 | 54,900 | 169 |
| 2025-09-22 | 164 | 168 | 164 | 166 | 60,300 | 166 |
| 2025-09-19 | 164 | 167 | 163 | 164 | 99,600 | 164 |
| 2025-09-18 | 167 | 167 | 165 | 166 | 23,100 | 166 |
| 2025-09-17 | 164 | 167 | 163 | 164 | 66,300 | 164 |
| 2025-09-16 | 161 | 164 | 161 | 163 | 66,500 | 163 |
| 2025-09-12 | 163 | 163 | 161 | 161 | 17,000 | 161 |
| 2025-09-11 | 163 | 163 | 162 | 163 | 18,900 | 163 |
| 2025-09-10 | 164 | 165 | 161 | 163 | 124,500 | 163 |
| 2025-09-09 | 165 | 166 | 164 | 164 | 15,900 | 164 |
| 2025-09-08 | 165 | 166 | 164 | 166 | 20,300 | 166 |
| 2025-09-05 | 166 | 167 | 163 | 164 | 42,200 | 164 |
| 2025-09-04 | 163 | 166 | 163 | 165 | 58,300 | 165 |
| 2025-09-03 | 166 | 166 | 163 | 163 | 40,200 | 163 |
| 2025-09-02 | 160 | 167 | 160 | 166 | 271,100 | 166 |
| 2025-09-01 | 159 | 161 | 158 | 160 | 42,200 | 160 |
| 2025-08-29 | 159 | 159 | 158 | 158 | 23,000 | 158 |
| 2025-08-28 | 156 | 159 | 156 | 159 | 25,200 | 159 |
| 2025-08-27 | 160 | 160 | 155 | 156 | 53,700 | 156 |
| 2025-08-26 | 161 | 161 | 158 | 160 | 44,600 | 160 |
| 2025-08-25 | 161 | 163 | 160 | 161 | 87,300 | 161 |
| 2025-08-22 | 160 | 161 | 158 | 159 | 35,600 | 159 |
| 2025-08-21 | 159 | 160 | 159 | 160 | 49,800 | 160 |
| 2025-08-20 | 158 | 159 | 157 | 159 | 28,700 | 159 |
| 2025-08-19 | 158 | 158 | 157 | 157 | 33,800 | 157 |
| 2025-08-18 | 156 | 158 | 156 | 158 | 24,000 | 158 |
| 2025-08-15 | 155 | 156 | 155 | 156 | 18,100 | 156 |
| 2025-08-14 | 153 | 155 | 152 | 155 | 128,400 | 155 |
| 2025-08-13 | 155 | 156 | 152 | 153 | 55,600 | 153 |
| 2025-08-12 | 158 | 158 | 155 | 155 | 77,700 | 155 |
| 2025-08-08 | 153 | 156 | 152 | 155 | 169,100 | 155 |
| 2025-08-07 | 152 | 153 | 151 | 152 | 18,200 | 152 |
| 2025-08-06 | 152 | 153 | 151 | 153 | 36,500 | 153 |
| 2025-08-05 | 152 | 153 | 152 | 153 | 9,100 | 153 |
| 2025-08-04 | 152 | 152 | 151 | 151 | 10,800 | 151 |
| 2025-08-01 | 150 | 153 | 150 | 153 | 41,400 | 153 |
| 2025-07-31 | 149 | 151 | 149 | 150 | 26,000 | 150 |
| 2025-07-30 | 149 | 150 | 148 | 150 | 24,600 | 150 |
| 2025-07-29 | 151 | 151 | 148 | 149 | 55,000 | 149 |
| 2025-07-28 | 152 | 152 | 150 | 152 | 36,500 | 152 |
| 2025-07-25 | 152 | 152 | 151 | 151 | 53,500 | 151 |
| 2025-07-24 | 149 | 151 | 149 | 151 | 23,600 | 151 |
| 2025-07-23 | 150 | 150 | 148 | 150 | 38,000 | 150 |
| 2025-07-22 | 150 | 150 | 149 | 149 | 35,500 | 149 |
| 2025-07-18 | 149 | 150 | 149 | 149 | 27,900 | 149 |
| 2025-07-17 | 148 | 149 | 146 | 148 | 39,000 | 148 |
| 2025-07-16 | 147 | 149 | 147 | 149 | 23,800 | 149 |
| 2025-07-15 | 151 | 151 | 146 | 147 | 119,300 | 147 |
| 2025-07-14 | 151 | 152 | 150 | 150 | 80,200 | 150 |
| 2025-07-11 | 150 | 151 | 150 | 150 | 53,400 | 150 |
| 2025-07-10 | 151 | 151 | 149 | 151 | 55,300 | 151 |
| 2025-07-09 | 149 | 151 | 148 | 150 | 82,300 | 150 |
| 2025-07-08 | 148 | 150 | 147 | 150 | 63,800 | 150 |
| 2025-07-07 | 145 | 147 | 145 | 147 | 36,700 | 147 |
| 2025-07-04 | 146 | 146 | 145 | 145 | 24,100 | 145 |
| 2025-07-03 | 147 | 147 | 146 | 147 | 11,700 | 147 |
| 2025-07-02 | 146 | 147 | 145 | 147 | 93,000 | 147 |
| 2025-07-01 | 146 | 147 | 145 | 146 | 43,700 | 146 |
| 2025-06-30 | 146 | 147 | 146 | 146 | 30,200 | 146 |
| 2025-06-27 | 146 | 146 | 144 | 145 | 22,800 | 145 |
| 2025-06-26 | 146 | 146 | 144 | 145 | 25,900 | 145 |
| 2025-06-25 | 147 | 147 | 145 | 146 | 23,700 | 146 |
| 2025-06-24 | 146 | 146 | 145 | 146 | 39,700 | 146 |
| 2025-06-23 | 146 | 147 | 143 | 145 | 91,900 | 145 |
| 2025-06-20 | 146 | 147 | 146 | 146 | 23,600 | 146 |
| 2025-06-19 | 146 | 148 | 146 | 147 | 43,100 | 147 |
| 2025-06-18 | 147 | 148 | 146 | 147 | 35,600 | 147 |
| 2025-06-17 | 147 | 147 | 145 | 146 | 23,100 | 146 |
| 2025-06-16 | 145 | 147 | 144 | 147 | 57,400 | 147 |
| 2025-06-13 | 147 | 147 | 144 | 144 | 90,500 | 144 |
| 2025-06-12 | 146 | 147 | 146 | 146 | 16,800 | 146 |
| 2025-06-11 | 146 | 147 | 145 | 145 | 25,100 | 145 |
| 2025-06-10 | 146 | 147 | 145 | 146 | 28,800 | 146 |
| 2025-06-09 | 145 | 146 | 143 | 146 | 24,000 | 146 |
| 2025-06-06 | 144 | 145 | 143 | 145 | 55,600 | 145 |
| 2025-06-05 | 145 | 146 | 144 | 145 | 37,800 | 145 |
| 2025-06-04 | 145 | 145 | 143 | 144 | 26,400 | 144 |
| 2025-06-03 | 146 | 146 | 144 | 144 | 13,300 | 144 |
| 2025-06-02 | 144 | 146 | 144 | 146 | 40,200 | 146 |
| 2025-05-30 | 144 | 145 | 143 | 144 | 30,200 | 144 |
| 2025-05-29 | 144 | 144 | 143 | 144 | 13,000 | 144 |
| 2025-05-28 | 145 | 146 | 142 | 143 | 110,500 | 143 |
| 2025-05-27 | 143 | 147 | 143 | 145 | 47,900 | 145 |
| 2025-05-26 | 143 | 144 | 142 | 144 | 32,400 | 144 |
| 2025-05-23 | 142 | 143 | 142 | 142 | 51,700 | 142 |
| 2025-05-22 | 143 | 143 | 142 | 143 | 67,900 | 143 |
| 2025-05-21 | 144 | 145 | 142 | 143 | 65,000 | 143 |
| 2025-05-20 | 146 | 147 | 144 | 144 | 57,900 | 144 |
| 2025-05-19 | 142 | 146 | 142 | 144 | 194,600 | 144 |
| 2025-05-16 | 142 | 144 | 139 | 144 | 259,000 | 144 |
| 2025-05-15 | 138 | 142 | 138 | 139 | 146,200 | 139 |
| 2025-05-14 | 143 | 143 | 135 | 137 | 487,500 | 137 |
| 2025-05-13 | 144 | 146 | 142 | 143 | 268,300 | 143 |
| 2025-05-12 | 147 | 149 | 144 | 145 | 394,100 | 145 |
| 2025-05-09 | 154 | 154 | 143 | 143 | 1,258,500 | 143 |
| 2025-05-08 | 154 | 157 | 152 | 153 | 793,400 | 153 |
| 2025-05-07 | 150 | 172 | 149 | 154 | 7,628,300 | 154 |
| 2025-05-02 | 150 | 161 | 148 | 150 | 2,358,100 | 150 |
| 2025-05-01 | 152 | 166 | 151 | 152 | 2,694,800 | 152 |
| 2025-04-30 | 150 | 152 | 150 | 151 | 25,500 | 151 |
| 2025-04-28 | 151 | 152 | 150 | 150 | 16,800 | 150 |
| 2025-04-25 | 151 | 152 | 150 | 152 | 53,800 | 152 |
| 2025-04-24 | 153 | 154 | 150 | 150 | 68,400 | 150 |
| 2025-04-23 | 154 | 155 | 153 | 153 | 22,700 | 153 |
| 2025-04-22 | 152 | 155 | 150 | 153 | 96,800 | 153 |
| 2025-04-21 | 154 | 160 | 148 | 151 | 610,500 | 151 |
| 2025-04-18 | 152 | 155 | 151 | 154 | 74,500 | 154 |
| 2025-04-17 | 153 | 156 | 148 | 151 | 349,600 | 151 |
| 2025-04-16 | 155 | 161 | 149 | 152 | 521,800 | 152 |
| 2025-04-15 | 147 | 163 | 147 | 153 | 811,400 | 153 |
| 2025-04-14 | 143 | 155 | 141 | 147 | 645,000 | 147 |
| 2025-04-11 | 135 | 143 | 135 | 143 | 171,300 | 143 |
| 2025-04-10 | 138 | 139 | 135 | 138 | 113,000 | 138 |
| 2025-04-09 | 126 | 137 | 126 | 133 | 219,000 | 133 |
| 2025-04-08 | 121 | 129 | 117 | 129 | 180,700 | 129 |
| 2025-04-07 | 117 | 124 | 111 | 116 | 281,400 | 116 |
| 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