2666 (株)オートウェーブの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	153	156	153	154	48,300	154
2023-12-28	153	155	152	154	50,600	154
2023-12-27	152	154	150	154	284,000	154
2023-12-26	153	153	150	150	118,200	150
2023-12-25	156	157	152	152	59,600	152
2023-12-22	154	156	154	156	56,300	156
2023-12-21	155	155	152	154	44,900	154
2023-12-20	153	155	153	155	52,800	155
2023-12-19	153	154	153	153	17,200	153
2023-12-18	154	154	153	153	47,500	153
2023-12-15	153	154	152	153	43,300	153
2023-12-14	155	156	152	153	35,200	153
2023-12-13	156	156	154	154	38,200	154
2023-12-12	155	158	152	157	87,300	157
2023-12-11	156	156	154	156	73,100	156
2023-12-08	156	156	154	154	41,400	154
2023-12-07	157	157	153	156	83,300	156
2023-12-06	155	160	155	157	22,900	157
2023-12-05	159	159	155	155	46,300	155
2023-12-04	156	158	155	157	16,400	157
2023-12-01	158	159	157	158	28,400	158
2023-11-30	159	159	158	159	29,100	159
2023-11-29	159	160	158	159	15,500	159
2023-11-28	159	160	158	159	28,800	159
2023-11-27	160	161	159	159	26,500	159
2023-11-24	161	162	158	160	93,600	160
2023-11-22	157	161	156	159	53,800	159
2023-11-21	157	158	153	156	108,900	156
2023-11-20	158	159	155	157	52,100	157
2023-11-17	151	157	151	155	87,500	155
2023-11-16	150	152	149	151	101,600	151
2023-11-15	153	154	148	151	227,400	151
2023-11-14	156	156	150	152	147,900	152
2023-11-13	160	161	148	154	347,200	154
2023-11-10	161	162	158	162	72,500	162
2023-11-09	163	163	155	162	115,900	162
2023-11-08	164	166	160	162	89,600	162
2023-11-07	166	166	164	164	23,800	164
2023-11-06	166	166	164	166	38,000	166
2023-11-02	164	165	163	164	25,300	164
2023-11-01	161	166	161	163	93,800	163
2023-10-31	160	162	159	160	37,300	160
2023-10-30	159	161	159	161	60,400	161
2023-10-27	162	163	160	161	38,200	161
2023-10-26	162	165	161	161	50,500	161
2023-10-25	163	164	161	164	87,600	164
2023-10-24	161	163	155	161	205,100	161
2023-10-23	167	167	162	163	98,900	163
2023-10-20	169	169	166	167	19,300	167
2023-10-19	168	169	167	169	23,800	169
2023-10-18	168	169	166	167	61,700	167
2023-10-17	166	168	164	166	62,400	166
2023-10-16	168	169	166	167	63,900	167
2023-10-13	172	172	169	169	73,900	169
2023-10-12	174	174	173	174	24,700	174
2023-10-11	175	175	173	175	36,700	175
2023-10-10	174	176	173	175	68,600	175
2023-10-06	170	171	169	171	62,800	171
2023-10-05	168	171	167	170	83,500	170
2023-10-04	170	171	167	167	183,300	167
2023-10-03	179	179	172	172	156,000	172
2023-10-02	182	182	179	180	66,500	180
2023-09-29	182	183	180	181	40,300	181
2023-09-28	182	183	180	182	101,000	182
2023-09-27	182	183	180	182	70,200	182
2023-09-26	181	184	181	182	62,200	182
2023-09-25	182	183	180	181	160,800	181
2023-09-22	179	182	178	180	90,800	180
2023-09-21	182	182	178	180	95,900	180
2023-09-20	179	182	178	181	114,000	181
2023-09-19	179	180	177	179	161,100	179
2023-09-15	178	179	177	179	74,600	179
2023-09-14	176	178	175	177	94,600	177
2023-09-13	176	178	176	176	44,300	176
2023-09-12	176	177	175	176	29,500	176
2023-09-11	178	179	176	176	60,000	176
2023-09-08	176	179	176	177	69,400	177
2023-09-07	179	180	177	177	60,800	177
2023-09-06	181	181	179	179	53,800	179
2023-09-05	180	181	179	181	83,500	181
2023-09-04	178	181	178	180	87,600	180
2023-09-01	177	179	176	177	47,300	177
2023-08-31	176	180	176	177	156,300	177
2023-08-30	173	176	173	175	106,700	175
2023-08-29	172	174	171	173	63,200	173
2023-08-28	174	174	171	173	56,200	173
2023-08-25	172	175	172	173	106,200	173
2023-08-24	175	176	173	173	139,100	173
2023-08-23	174	176	173	175	100,100	175
2023-08-22	173	176	172	175	102,200	175
2023-08-21	175	177	173	173	173,700	173
2023-08-18	178	178	175	176	114,000	176
2023-08-17	178	180	175	177	165,500	177
2023-08-16	180	182	179	179	135,700	179
2023-08-15	181	184	179	180	143,600	180
2023-08-14	185	188	180	180	265,900	180
2023-08-10	179	180	177	180	101,800	180
2023-08-09	180	180	177	179	51,100	179
2023-08-08	181	182	179	180	96,500	180
2023-08-07	178	182	177	181	84,600	181
2023-08-04	181	182	178	180	99,500	180
2023-08-03	181	183	178	179	147,800	179
2023-08-02	186	187	181	183	306,000	183
2023-08-01	190	190	186	187	156,800	187
2023-07-31	188	192	184	190	449,400	190
2023-07-28	184	197	179	189	1,381,800	189
2023-07-27	185	190	179	182	988,300	182
2023-07-26	177	191	175	180	888,100	180
2023-07-25	176	177	175	177	58,600	177
2023-07-24	175	176	174	174	50,300	174
2023-07-21	177	177	174	175	48,400	175
2023-07-20	177	179	176	177	52,600	177
2023-07-19	176	178	176	177	29,700	177
2023-07-18	179	179	175	176	45,700	176
2023-07-14	177	179	175	176	81,800	176
2023-07-13	176	176	175	176	13,500	176
2023-07-12	175	177	175	176	20,700	176
2023-07-11	176	178	174	176	49,300	176
2023-07-10	176	177	175	175	46,800	175
2023-07-07	177	177	175	175	34,100	175
2023-07-06	179	179	175	177	63,600	177
2023-07-05	183	183	178	179	68,400	179
2023-07-04	180	183	179	181	80,300	181
2023-07-03	181	181	179	181	37,300	181
2023-06-30	179	180	178	180	28,300	180
2023-06-29	179	180	178	178	60,800	178
2023-06-28	176	179	176	178	71,100	178
2023-06-27	176	177	174	175	43,100	175
2023-06-26	175	177	174	175	40,700	175
2023-06-23	180	181	175	175	115,200	175
2023-06-22	174	179	174	177	155,300	177
2023-06-21	174	177	173	177	33,700	177
2023-06-20	174	175	172	175	42,900	175
2023-06-19	172	175	171	175	38,500	175
2023-06-16	168	172	168	172	69,900	172
2023-06-15	171	172	169	169	158,000	169
2023-06-14	173	173	170	171	53,600	171
2023-06-13	176	176	171	172	86,500	172
2023-06-12	172	177	171	174	95,100	174
2023-06-09	170	173	169	170	173,400	170
2023-06-08	177	177	172	173	136,500	173
2023-06-07	178	181	176	178	121,400	178
2023-06-06	178	180	175	178	139,900	178
2023-06-05	177	182	169	177	366,300	177
2023-06-02	161	194	161	170	1,669,500	170
2023-06-01	166	171	160	162	347,700	162
2023-05-31	174	176	168	169	291,000	169
2023-05-30	178	181	175	176	166,100	176
2023-05-29	177	181	177	180	86,300	180
2023-05-26	180	181	176	177	106,300	177
2023-05-25	187	187	172	180	365,800	180
2023-05-24	187	189	183	185	158,300	185
2023-05-23	197	198	185	187	489,200	187
2023-05-22	200	200	197	197	129,500	197
2023-05-19	201	202	199	200	80,100	200
2023-05-18	200	201	197	199	158,600	199
2023-05-17	202	202	198	198	91,500	198
2023-05-16	199	204	198	200	88,900	200
2023-05-15	203	203	191	198	411,000	198
2023-05-12	217	218	211	213	304,900	213
2023-05-11	220	222	217	218	258,400	218
2023-05-10	212	219	208	219	310,500	219
2023-05-09	213	213	211	213	77,300	213
2023-05-08	206	212	206	211	200,000	211
2023-05-02	205	205	201	204	91,700	204
2023-05-01	204	206	203	205	45,900	205
2023-04-28	204	205	202	203	46,900	203
2023-04-27	200	205	200	203	88,000	203
2023-04-26	202	203	200	203	90,600	203
2023-04-25	205	207	202	204	101,400	204
2023-04-24	202	205	202	203	52,200	203
2023-04-21	206	206	202	202	53,500	202
2023-04-20	202	208	202	205	113,300	205
2023-04-19	200	204	198	202	159,700	202
2023-04-18	207	208	198	200	344,000	200
2023-04-17	211	211	206	206	80,400	206
2023-04-14	210	214	208	211	177,900	211
2023-04-13	206	208	204	205	94,900	205
2023-04-12	207	207	204	206	89,300	206
2023-04-11	202	207	202	207	139,700	207
2023-04-10	201	203	200	201	112,800	201
2023-04-07	204	206	198	200	370,100	200
2023-04-06	205	208	202	205	215,800	205
2023-04-05	214	214	206	206	284,000	206
2023-04-04	216	219	214	214	98,900	214
2023-04-03	217	224	216	216	272,800	216
2023-03-31	213	216	211	215	66,000	215
2023-03-30	211	215	211	214	76,400	214
2023-03-29	216	216	211	211	109,600	211
2023-03-28	220	220	213	214	157,200	214
2023-03-27	228	228	219	219	134,300	219
2023-03-24	225	227	221	226	87,400	226
2023-03-23	222	225	216	224	122,500	224
2023-03-22	218	220	215	219	62,100	219
2023-03-20	216	224	211	213	262,000	213
2023-03-17	214	220	211	217	274,800	217
2023-03-16	213	214	205	211	597,400	211
2023-03-15	221	224	218	218	217,100	218
2023-03-14	222	227	216	216	383,000	216
2023-03-13	231	231	217	225	765,400	225
2023-03-10	231	240	231	238	489,800	238
2023-03-09	228	244	228	239	972,600	239
2023-03-08	218	226	212	226	843,800	226
2023-03-07	209	214	206	212	218,600	212
2023-03-06	207	213	205	209	254,200	209
2023-03-03	211	215	207	207	365,600	207
2023-03-02	204	220	201	213	1,662,800	213
2023-03-01	197	198	194	196	197,800	196
2023-02-28	200	202	195	196	530,000	196
2023-02-27	210	216	203	203	819,900	203
2023-02-24	191	218	190	209	3,463,900	209
2023-02-22	186	193	186	192	344,400	192
2023-02-21	188	191	186	187	135,500	187
2023-02-20	184	192	184	187	290,800	187
2023-02-17	188	192	182	183	431,500	183
2023-02-16	194	194	187	192	529,800	192
2023-02-15	177	193	176	192	1,287,900	192
2023-02-14	175	178	175	177	203,100	177
2023-02-13	178	178	167	175	590,100	175
2023-02-10	182	182	176	179	375,200	179
2023-02-09	183	183	178	180	260,300	180
2023-02-08	182	184	178	184	269,700	184
2023-02-07	183	186	180	182	280,600	182
2023-02-06	182	187	181	182	820,500	182
2023-02-03	181	185	179	182	256,800	182
2023-02-02	173	182	173	182	437,400	182
2023-02-01	172	174	172	173	18,900	173
2023-01-31	172	174	171	172	94,200	172
2023-01-30	169	174	169	172	128,800	172
2023-01-27	171	171	168	169	77,200	169
2023-01-26	172	172	170	171	37,300	171
2023-01-25	176	176	172	172	67,200	172
2023-01-24	176	176	171	173	145,300	173
2023-01-23	172	177	171	174	192,800	174
2023-01-20	169	171	167	170	100,500	170
2023-01-19	169	171	168	171	49,500	171
2023-01-18	169	170	166	168	71,700	168
2023-01-17	167	169	167	167	19,700	167
2023-01-16	169	169	167	167	58,800	167
2023-01-13	175	175	170	170	130,100	170
2023-01-12	172	178	170	176	172,100	176
2023-01-11	169	171	169	170	58,900	170
2023-01-10	166	170	166	170	48,600	170
2023-01-06	160	166	160	164	112,300	164
2023-01-05	169	169	161	161	202,000	161
2023-01-04	171	172	168	168	111,800	168

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2666 (株)オートウェーブ の時系列データ [2023年度]

2666 (株)オートウェーブの時系列データ [2023年度]