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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
