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
2024-12-0612612912612831,300128
2024-12-0512812812712714,100127
2024-12-0412912912712739,300127
2024-12-0312812912712937,900129
2024-12-0213013012712751,000127
2024-11-2913213312913156,000131
2024-11-2812813212813186,400131
2024-11-2712812812712810,200128
2024-11-2612812812612742,400127
2024-11-2512512812512697,400126
2024-11-2212512512412532,100125
2024-11-2112512512412447,500124
2024-11-2012412512312424,900124
2024-11-1912412512312455,400124
2024-11-1812512512412435,600124
2024-11-1512412512312448,700124
2024-11-1412412512312434,200124
2024-11-131231241231245,500124
2024-11-1212312512312528,700125
2024-11-1112512512212320,000123
2024-11-0812512712512631,500126
2024-11-0712612612512615,900126
2024-11-0612412612412576,300125
2024-11-0512512512412411,400124
2024-11-011231251231248,400124
2024-10-311251251241245,700124
2024-10-3012412512312517,600125
2024-10-291241241241243,800124
2024-10-2812212312212210,300122
2024-10-2512312412212232,300122
2024-10-241221231221234,600123
2024-10-2312312412212339,000123
2024-10-2212712712512522,300125
2024-10-211281281261265,500126
2024-10-1813013112712724,200127
2024-10-171301301281285,000128
2024-10-1612713012712834,900128
2024-10-1512612712512742,800127
2024-10-111251261251259,800125
2024-10-101251261251252,300125
2024-10-09126126125125800125
2024-10-0812512612512518,100125
2024-10-0712612612512620,900126
2024-10-0412612612512611,800126
2024-10-031261271251257,700125
2024-10-0212512612512517,000125
2024-10-0112512712512529,500125
2024-09-3012412712312586,200125
2024-09-2712712812712719,500127
2024-09-2612712712612732,000127
2024-09-2512812912712728,300127
2024-09-2412812812612623,300126
2024-09-2012812912712922,100129
2024-09-1912712812712714,500127
2024-09-1812812812612622,100126
2024-09-1712812812612722,300127
2024-09-1312913012812920,500129
2024-09-1212913012912911,700129
2024-09-1113013012812821,900128
2024-09-1012813112813040,800130
2024-09-09125130122128118,900128
2024-09-06129130125125108,000125
2024-09-0512712912612945,500129
2024-09-04132132126128177,000128
2024-09-0313513513013497,000134
2024-09-02138138133134110,300134
2024-08-3013713913513771,800137
2024-08-2913513813513632,500136
2024-08-2813413513313521,800135
2024-08-2713113513013439,500134
2024-08-2612713212613198,900131
2024-08-2312612812412788,600127
2024-08-2212512512412555,500125
2024-08-2112512612412445,900124
2024-08-2012512712512641,200126
2024-08-19129129122123224,900123
2024-08-16128130126126262,700126
2024-08-15127127124126106,100126
2024-08-14125127123126116,400126
2024-08-13126126118125125,000125
2024-08-0912612912412784,000127
2024-08-08124126122124153,900124
2024-08-07120128120126100,400126
2024-08-06114124114122518,200122
2024-08-05147147106117331,000117
2024-08-02153153149150125,000150
2024-08-0115515515415427,200154
2024-07-311541551541552,600155
2024-07-3015515615415411,600154
2024-07-2915715715615614,200156
2024-07-2615415515415545,800155
2024-07-2515715715515564,200155
2024-07-241561571561566,900156
2024-07-231571571561564,000156
2024-07-2215715815615633,000156
2024-07-1915815815715711,400157
2024-07-1815715815715839,100158
2024-07-171571571561572,200157
2024-07-161571571561567,500156
2024-07-1215615715615618,800156
2024-07-11156157156157800157
2024-07-101571571561569,700156
2024-07-0915615815615837,200158
2024-07-081561571561573,100157
2024-07-0515715815615710,300157
2024-07-0415715715615725,600157
2024-07-0315615715615615,700156
2024-07-0215715715615616,900156
2024-07-0115715715615727,300157
2024-06-2815715815515655,000156
2024-06-2715715715615716,600157
2024-06-2615415715415740,900157
2024-06-2515415515315431,900154
2024-06-2415315415315429,200154
2024-06-2115315415315321,300153
2024-06-201541541531533,000153
2024-06-1915315415215320,700153
2024-06-1815315415215330,600153
2024-06-1715315815315379,300153
2024-06-1415315415315311,000153
2024-06-131541551531538,300153
2024-06-1215215515215421,800154
2024-06-1115215415215215,900152
2024-06-1015315315215214,900152
2024-06-0715415415215230,100152
2024-06-061531541531535,000153
2024-06-0515315415315352,000153
2024-06-0415215315215346,700153
2024-06-0315415415215279,600152
2024-05-3115215415215313,900153
2024-05-3015415415215278,300152
2024-05-2915515615415412,800154
2024-05-2815615615415522,200155
2024-05-2715615715515527,900155
2024-05-2415515515415431,500154
2024-05-2315415515415423,000154
2024-05-2215515615415613,300156
2024-05-2115515615415441,900154
2024-05-2015615615415546,500155
2024-05-1715615715515570,800155
2024-05-1615715715515640,900156
2024-05-151561581561579,700157
2024-05-1415815815615624,400156
2024-05-1315815815615768,200157
2024-05-1015816115816165,400161
2024-05-0915815815715716,000157
2024-05-0815715915715720,700157
2024-05-0715615915615943,900159
2024-05-02156159156157120,800157
2024-05-011571571561569,800156
2024-04-3015615715515713,300157
2024-04-261561561551564,600156
2024-04-2515615815515653,000156
2024-04-241561561551553,900155
2024-04-2315515615415440,400154
2024-04-2215315415315320,000153
2024-04-1915615615215390,300153
2024-04-1815715715515611,700156
2024-04-1715715715515524,900155
2024-04-1615615715615711,200157
2024-04-1515715815615819,000158
2024-04-1215715915615751,800157
2024-04-1115715715615729,200157
2024-04-1015815915615852,200158
2024-04-0915915915715914,200159
2024-04-0815915915715840,500158
2024-04-0515815915715828,300158
2024-04-0415815915715776,400157
2024-04-0315915915715792,400157
2024-04-0216116115916032,100160
2024-04-0116116115916032,900160
2024-03-29160162159161103,900161
2024-03-28159162157159135,900159
2024-03-27163163161161106,300161
2024-03-2616316316116157,900161
2024-03-25164165161162165,600162
2024-03-2216316416216336,100163
2024-03-21164165162163105,200163
2024-03-1916516516316350,200163
2024-03-1816216516216350,400163
2024-03-1516016216016246,100162
2024-03-1416116215916155,700161
2024-03-13164164160160106,700160
2024-03-1216316516116482,200164
2024-03-111721801621651,305,900165
2024-03-0815715915715734,200157
2024-03-07159159155157115,500157
2024-03-0616016015815946,000159
2024-03-0516116115815928,500159
2024-03-0416116115916032,800160
2024-03-0115916115916053,900160
2024-02-2916016015915934,500159
2024-02-2815916015816044,400160
2024-02-2715716015715863,600158
2024-02-2615715915715738,200157
2024-02-2215916015715746,800157
2024-02-2115815915715918,300159
2024-02-2015615915615928,900159
2024-02-1915615815515856,800158
2024-02-1615515815415456,300154
2024-02-1515816015515795,000157
2024-02-1415916015815854,700158
2024-02-13158162155159305,000159
2024-02-0917017116817095,600170
2024-02-0816817016717042,900170
2024-02-0717017016716762,700167
2024-02-0616917016816864,200168
2024-02-05173174169171116,800171
2024-02-0216616916516897,600168
2024-02-0116816816616646,000166
2024-01-3116616816516866,800168
2024-01-3016916916716833,700168
2024-01-2916716916616986,800169
2024-01-2617117116716879,400168
2024-01-25166182165169743,900169
2024-01-2416316416216335,800163
2024-01-2316616616116362,400163
2024-01-2216616616416531,700165
2024-01-1916516616416646,900166
2024-01-1816416516216551,900165
2024-01-1716216416116328,300163
2024-01-161641641621628,700162
2024-01-1516116316016337,100163
2024-01-1216216316016184,600161
2024-01-1116216316116337,600163
2024-01-1015916215916148,000161
2024-01-0916016015815928,900159
2024-01-0516016015815919,800159
2024-01-0415516015515945,200159

分割・併合履歴 : なし