3808 (株)オウケイウェイヴ 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 49 | 50 | 49 | 49 | 499,300 | 49 |
| 2024-12-25 | 49 | 50 | 49 | 50 | 535,700 | 50 |
| 2024-12-24 | 50 | 50 | 49 | 49 | 508,100 | 49 |
| 2024-12-23 | 51 | 52 | 49 | 50 | 585,600 | 50 |
| 2024-12-20 | 51 | 52 | 50 | 51 | 447,300 | 51 |
| 2024-12-19 | 51 | 52 | 50 | 51 | 472,200 | 51 |
| 2024-12-18 | 51 | 52 | 51 | 51 | 467,500 | 51 |
| 2024-12-17 | 52 | 52 | 51 | 51 | 51,700 | 51 |
| 2024-12-16 | 52 | 52 | 51 | 51 | 52,200 | 51 |
| 2024-12-13 | 52 | 52 | 51 | 52 | 39,000 | 52 |
| 2024-12-12 | 51 | 52 | 51 | 51 | 46,400 | 51 |
| 2024-12-11 | 52 | 52 | 51 | 51 | 124,900 | 51 |
| 2024-12-10 | 51 | 52 | 51 | 52 | 51,200 | 52 |
| 2024-12-09 | 52 | 52 | 51 | 52 | 17,800 | 52 |
| 2024-12-06 | 51 | 52 | 51 | 51 | 42,600 | 51 |
| 2024-12-05 | 52 | 53 | 51 | 51 | 79,000 | 51 |
| 2024-12-04 | 53 | 53 | 51 | 52 | 131,900 | 52 |
| 2024-12-03 | 52 | 53 | 52 | 52 | 17,400 | 52 |
| 2024-12-02 | 53 | 54 | 52 | 53 | 127,400 | 53 |
| 2024-11-29 | 54 | 55 | 53 | 54 | 37,200 | 54 |
| 2024-11-28 | 55 | 55 | 54 | 55 | 8,900 | 55 |
| 2024-11-27 | 54 | 55 | 53 | 55 | 60,100 | 55 |
| 2024-11-26 | 54 | 55 | 54 | 55 | 45,600 | 55 |
| 2024-11-25 | 55 | 56 | 54 | 55 | 29,400 | 55 |
| 2024-11-22 | 54 | 55 | 54 | 54 | 38,100 | 54 |
| 2024-11-21 | 55 | 56 | 54 | 54 | 29,500 | 54 |
| 2024-11-20 | 55 | 55 | 53 | 55 | 76,100 | 55 |
| 2024-11-19 | 54 | 56 | 54 | 55 | 51,600 | 55 |
| 2024-11-18 | 54 | 55 | 53 | 55 | 18,000 | 55 |
| 2024-11-15 | 57 | 57 | 55 | 55 | 71,100 | 55 |
| 2024-11-14 | 57 | 57 | 56 | 57 | 18,900 | 57 |
| 2024-11-13 | 57 | 57 | 55 | 56 | 51,700 | 56 |
| 2024-11-12 | 55 | 57 | 55 | 57 | 48,700 | 57 |
| 2024-11-11 | 55 | 57 | 55 | 55 | 191,400 | 55 |
| 2024-11-08 | 59 | 60 | 57 | 58 | 101,600 | 58 |
| 2024-11-07 | 58 | 59 | 57 | 58 | 121,100 | 58 |
| 2024-11-06 | 63 | 63 | 58 | 59 | 282,800 | 59 |
| 2024-11-05 | 67 | 72 | 63 | 65 | 435,700 | 65 |
| 2024-11-01 | 58 | 65 | 54 | 63 | 547,500 | 63 |
| 2024-10-31 | 52 | 59 | 52 | 59 | 510,800 | 59 |
| 2024-10-30 | 52 | 54 | 51 | 52 | 90,700 | 52 |
| 2024-10-29 | 51 | 58 | 51 | 53 | 436,300 | 53 |
| 2024-10-28 | 50 | 51 | 50 | 51 | 47,600 | 51 |
| 2024-10-25 | 51 | 53 | 50 | 51 | 37,100 | 51 |
| 2024-10-24 | 52 | 53 | 51 | 51 | 65,300 | 51 |
| 2024-10-23 | 52 | 54 | 52 | 53 | 353,600 | 53 |
| 2024-10-22 | 54 | 54 | 52 | 52 | 26,800 | 52 |
| 2024-10-21 | 53 | 54 | 53 | 53 | 44,900 | 53 |
| 2024-10-18 | 53 | 53 | 52 | 52 | 28,700 | 52 |
| 2024-10-17 | 51 | 53 | 50 | 53 | 42,100 | 53 |
| 2024-10-16 | 52 | 52 | 51 | 52 | 106,100 | 52 |
| 2024-10-15 | 53 | 53 | 52 | 52 | 25,200 | 52 |
| 2024-10-11 | 53 | 54 | 52 | 52 | 10,100 | 52 |
| 2024-10-10 | 53 | 54 | 52 | 53 | 68,200 | 53 |
| 2024-10-09 | 55 | 55 | 53 | 54 | 67,300 | 54 |
| 2024-10-08 | 55 | 56 | 53 | 54 | 42,300 | 54 |
| 2024-10-07 | 55 | 56 | 54 | 56 | 21,200 | 56 |
| 2024-10-04 | 54 | 54 | 53 | 54 | 13,900 | 54 |
| 2024-10-03 | 56 | 56 | 53 | 55 | 106,000 | 55 |
| 2024-10-02 | 55 | 56 | 54 | 55 | 13,400 | 55 |
| 2024-10-01 | 56 | 57 | 55 | 56 | 31,600 | 56 |
| 2024-09-30 | 57 | 60 | 56 | 57 | 83,400 | 57 |
| 2024-09-27 | 55 | 58 | 55 | 58 | 118,500 | 58 |
| 2024-09-26 | 55 | 55 | 54 | 54 | 56,200 | 54 |
| 2024-09-25 | 55 | 55 | 53 | 55 | 91,000 | 55 |
| 2024-09-24 | 55 | 55 | 52 | 54 | 157,900 | 54 |
| 2024-09-20 | 55 | 56 | 54 | 56 | 29,400 | 56 |
| 2024-09-19 | 56 | 56 | 54 | 56 | 41,500 | 56 |
| 2024-09-18 | 55 | 57 | 54 | 56 | 67,100 | 56 |
| 2024-09-17 | 55 | 55 | 54 | 55 | 26,400 | 55 |
| 2024-09-13 | 56 | 57 | 54 | 55 | 85,000 | 55 |
| 2024-09-12 | 56 | 57 | 55 | 57 | 46,400 | 57 |
| 2024-09-11 | 58 | 58 | 56 | 57 | 33,700 | 57 |
| 2024-09-10 | 57 | 58 | 57 | 58 | 9,200 | 58 |
| 2024-09-09 | 58 | 58 | 55 | 58 | 49,400 | 58 |
| 2024-09-06 | 59 | 59 | 58 | 58 | 42,400 | 58 |
| 2024-09-05 | 58 | 58 | 58 | 58 | 35,700 | 58 |
| 2024-09-04 | 58 | 59 | 57 | 58 | 51,100 | 58 |
| 2024-09-03 | 58 | 59 | 58 | 58 | 18,700 | 58 |
| 2024-09-02 | 58 | 59 | 57 | 58 | 28,800 | 58 |
| 2024-08-30 | 59 | 59 | 56 | 58 | 126,900 | 58 |
| 2024-08-29 | 59 | 60 | 58 | 58 | 97,500 | 58 |
| 2024-08-28 | 61 | 61 | 59 | 59 | 66,500 | 59 |
| 2024-08-27 | 60 | 61 | 59 | 60 | 61,400 | 60 |
| 2024-08-26 | 60 | 60 | 58 | 59 | 125,500 | 59 |
| 2024-08-23 | 64 | 64 | 59 | 60 | 206,700 | 60 |
| 2024-08-22 | 67 | 67 | 63 | 65 | 214,800 | 65 |
| 2024-08-21 | 67 | 69 | 63 | 68 | 215,600 | 68 |
| 2024-08-20 | 59 | 70 | 59 | 66 | 638,700 | 66 |
| 2024-08-19 | 56 | 61 | 56 | 61 | 132,300 | 61 |
| 2024-08-16 | 56 | 57 | 54 | 56 | 112,000 | 56 |
| 2024-08-15 | 57 | 58 | 53 | 56 | 307,700 | 56 |
| 2024-08-14 | 61 | 61 | 56 | 56 | 346,000 | 56 |
| 2024-08-13 | 57 | 63 | 57 | 61 | 183,200 | 61 |
| 2024-08-09 | 56 | 58 | 56 | 57 | 126,800 | 57 |
| 2024-08-08 | 55 | 57 | 54 | 56 | 47,400 | 56 |
| 2024-08-07 | 52 | 55 | 52 | 54 | 77,200 | 54 |
| 2024-08-06 | 51 | 55 | 51 | 53 | 199,100 | 53 |
| 2024-08-05 | 56 | 58 | 48 | 53 | 514,100 | 53 |
| 2024-08-02 | 64 | 64 | 59 | 59 | 290,000 | 59 |
| 2024-08-01 | 62 | 66 | 62 | 63 | 327,300 | 63 |
| 2024-07-31 | 62 | 62 | 61 | 62 | 55,800 | 62 |
| 2024-07-30 | 63 | 63 | 61 | 63 | 62,500 | 63 |
| 2024-07-29 | 63 | 64 | 61 | 63 | 97,900 | 63 |
| 2024-07-26 | 62 | 64 | 58 | 62 | 268,700 | 62 |
| 2024-07-25 | 65 | 65 | 62 | 62 | 149,500 | 62 |
| 2024-07-24 | 66 | 66 | 65 | 66 | 143,500 | 66 |
| 2024-07-23 | 68 | 69 | 66 | 67 | 177,800 | 67 |
| 2024-07-22 | 70 | 70 | 67 | 69 | 130,000 | 69 |
| 2024-07-19 | 69 | 70 | 67 | 70 | 244,000 | 70 |
| 2024-07-18 | 64 | 74 | 63 | 69 | 739,500 | 69 |
| 2024-07-17 | 62 | 64 | 62 | 63 | 125,000 | 63 |
| 2024-07-16 | 61 | 64 | 61 | 63 | 190,700 | 63 |
| 2024-07-12 | 60 | 62 | 60 | 62 | 115,400 | 62 |
| 2024-07-11 | 61 | 62 | 60 | 61 | 188,300 | 61 |
| 2024-07-10 | 62 | 63 | 60 | 62 | 90,100 | 62 |
| 2024-07-09 | 63 | 64 | 61 | 61 | 174,900 | 61 |
| 2024-07-08 | 63 | 64 | 62 | 63 | 215,200 | 63 |
| 2024-07-05 | 65 | 65 | 61 | 64 | 409,000 | 64 |
| 2024-07-04 | 69 | 69 | 64 | 66 | 576,200 | 66 |
| 2024-07-03 | 69 | 69 | 66 | 68 | 409,900 | 68 |
| 2024-07-02 | 69 | 70 | 67 | 68 | 170,100 | 68 |
| 2024-07-01 | 70 | 70 | 66 | 69 | 251,000 | 69 |
| 2024-06-28 | 71 | 72 | 67 | 69 | 351,500 | 69 |
| 2024-06-27 | 70 | 71 | 70 | 71 | 59,200 | 71 |
| 2024-06-26 | 70 | 71 | 69 | 71 | 69,300 | 71 |
| 2024-06-25 | 69 | 71 | 69 | 70 | 163,600 | 70 |
| 2024-06-24 | 70 | 71 | 68 | 70 | 272,100 | 70 |
| 2024-06-21 | 71 | 73 | 71 | 71 | 109,300 | 71 |
| 2024-06-20 | 74 | 74 | 71 | 72 | 240,000 | 72 |
| 2024-06-19 | 76 | 76 | 74 | 74 | 120,000 | 74 |
| 2024-06-18 | 72 | 76 | 71 | 75 | 206,700 | 75 |
| 2024-06-17 | 77 | 77 | 71 | 73 | 479,900 | 73 |
| 2024-06-14 | 82 | 82 | 76 | 78 | 218,400 | 78 |
| 2024-06-13 | 81 | 81 | 78 | 79 | 236,100 | 79 |
| 2024-06-12 | 85 | 86 | 80 | 83 | 386,000 | 83 |
| 2024-06-11 | 77 | 84 | 75 | 82 | 461,900 | 82 |
| 2024-06-10 | 78 | 78 | 74 | 75 | 271,300 | 75 |
| 2024-06-07 | 79 | 80 | 75 | 77 | 600,500 | 77 |
| 2024-06-06 | 86 | 86 | 79 | 80 | 463,500 | 80 |
| 2024-06-05 | 87 | 88 | 80 | 83 | 886,800 | 83 |
| 2024-06-04 | 98 | 101 | 90 | 91 | 979,100 | 91 |
| 2024-06-03 | 118 | 118 | 96 | 99 | 2,751,500 | 99 |
| 2024-05-31 | 91 | 96 | 89 | 95 | 272,200 | 95 |
| 2024-05-30 | 89 | 98 | 85 | 89 | 746,500 | 89 |
| 2024-05-29 | 83 | 87 | 83 | 86 | 92,600 | 86 |
| 2024-05-28 | 85 | 87 | 84 | 85 | 108,600 | 85 |
| 2024-05-27 | 85 | 89 | 83 | 87 | 283,800 | 87 |
| 2024-05-24 | 75 | 83 | 75 | 83 | 198,500 | 83 |
| 2024-05-23 | 76 | 77 | 74 | 76 | 178,600 | 76 |
| 2024-05-22 | 79 | 80 | 75 | 77 | 234,600 | 77 |
| 2024-05-21 | 82 | 82 | 80 | 80 | 97,600 | 80 |
| 2024-05-20 | 81 | 83 | 80 | 82 | 119,000 | 82 |
| 2024-05-17 | 85 | 85 | 83 | 84 | 128,800 | 84 |
| 2024-05-16 | 83 | 88 | 81 | 86 | 250,600 | 86 |
| 2024-05-15 | 82 | 88 | 74 | 86 | 473,800 | 86 |
| 2024-05-14 | 80 | 86 | 80 | 83 | 816,900 | 83 |
| 2024-05-13 | 69 | 79 | 68 | 75 | 335,400 | 75 |
| 2024-05-10 | 70 | 71 | 68 | 70 | 68,600 | 70 |
| 2024-05-09 | 67 | 69 | 66 | 69 | 154,800 | 69 |
| 2024-05-08 | 68 | 68 | 66 | 66 | 124,100 | 66 |
| 2024-05-07 | 69 | 70 | 68 | 69 | 70,400 | 69 |
| 2024-05-02 | 69 | 70 | 67 | 68 | 104,400 | 68 |
| 2024-05-01 | 71 | 71 | 68 | 69 | 127,800 | 69 |
| 2024-04-30 | 71 | 72 | 69 | 71 | 167,800 | 71 |
| 2024-04-26 | 65 | 79 | 64 | 71 | 453,400 | 71 |
| 2024-04-25 | 66 | 66 | 64 | 65 | 142,300 | 65 |
| 2024-04-24 | 68 | 68 | 64 | 65 | 398,500 | 65 |
| 2024-04-23 | 70 | 71 | 66 | 68 | 181,800 | 68 |
| 2024-04-22 | 69 | 71 | 66 | 71 | 185,800 | 71 |
| 2024-04-19 | 74 | 74 | 68 | 70 | 411,800 | 70 |
| 2024-04-18 | 75 | 75 | 71 | 73 | 249,400 | 73 |
| 2024-04-17 | 83 | 83 | 75 | 75 | 412,700 | 75 |
| 2024-04-16 | 85 | 90 | 75 | 79 | 1,058,200 | 79 |
| 2024-04-15 | 72 | 82 | 68 | 79 | 1,173,400 | 79 |
| 2024-04-12 | 84 | 90 | 80 | 83 | 1,007,300 | 83 |
| 2024-04-11 | 68 | 94 | 67 | 88 | 3,052,600 | 88 |
| 2024-04-10 | 67 | 69 | 63 | 66 | 424,000 | 66 |
| 2024-04-09 | 68 | 68 | 61 | 66 | 1,049,000 | 66 |
| 2024-04-08 | 76 | 79 | 70 | 70 | 795,400 | 70 |
| 2024-04-05 | 87 | 88 | 70 | 75 | 1,744,800 | 75 |
| 2024-04-04 | 91 | 95 | 71 | 81 | 2,608,000 | 81 |
| 2024-04-03 | 112 | 134 | 86 | 98 | 4,794,300 | 98 |
| 2024-04-02 | 84 | 104 | 79 | 102 | 4,989,700 | 102 |
| 2024-04-01 | 62 | 80 | 59 | 73 | 3,023,400 | 73 |
| 2024-03-29 | 56 | 58 | 55 | 56 | 266,600 | 56 |
| 2024-03-28 | 55 | 56 | 53 | 56 | 226,600 | 56 |
| 2024-03-27 | 53 | 59 | 51 | 53 | 609,800 | 53 |
| 2024-03-26 | 52 | 64 | 51 | 52 | 1,502,800 | 52 |
| 2024-03-25 | 50 | 52 | 50 | 51 | 211,500 | 51 |
| 2024-03-22 | 50 | 51 | 50 | 51 | 30,000 | 51 |
| 2024-03-21 | 50 | 51 | 49 | 49 | 25,100 | 49 |
| 2024-03-19 | 50 | 51 | 49 | 49 | 59,800 | 49 |
| 2024-03-18 | 50 | 51 | 49 | 50 | 141,200 | 50 |
| 2024-03-15 | 50 | 50 | 49 | 50 | 16,700 | 50 |
| 2024-03-14 | 50 | 50 | 49 | 50 | 41,000 | 50 |
| 2024-03-13 | 51 | 51 | 49 | 50 | 24,600 | 50 |
| 2024-03-12 | 50 | 51 | 49 | 50 | 93,100 | 50 |
| 2024-03-11 | 49 | 50 | 48 | 49 | 47,000 | 49 |
| 2024-03-08 | 48 | 49 | 48 | 48 | 36,400 | 48 |
| 2024-03-07 | 48 | 49 | 48 | 49 | 26,100 | 49 |
| 2024-03-06 | 49 | 50 | 48 | 49 | 53,100 | 49 |
| 2024-03-05 | 50 | 51 | 48 | 49 | 240,300 | 49 |
| 2024-03-04 | 47 | 50 | 47 | 49 | 116,900 | 49 |
| 2024-03-01 | 49 | 50 | 46 | 48 | 214,700 | 48 |
| 2024-02-29 | 51 | 51 | 48 | 49 | 81,200 | 49 |
| 2024-02-28 | 48 | 51 | 47 | 50 | 145,800 | 50 |
| 2024-02-27 | 49 | 50 | 47 | 49 | 214,200 | 49 |
| 2024-02-26 | 48 | 52 | 48 | 50 | 525,100 | 50 |
| 2024-02-22 | 44 | 47 | 43 | 47 | 338,200 | 47 |
| 2024-02-21 | 43 | 44 | 42 | 44 | 143,700 | 44 |
| 2024-02-20 | 43 | 44 | 42 | 44 | 100,200 | 44 |
| 2024-02-19 | 42 | 43 | 42 | 42 | 47,200 | 42 |
| 2024-02-16 | 42 | 43 | 41 | 43 | 56,300 | 43 |
| 2024-02-15 | 43 | 43 | 41 | 43 | 65,500 | 43 |
| 2024-02-14 | 44 | 44 | 41 | 43 | 139,500 | 43 |
| 2024-02-13 | 42 | 43 | 42 | 43 | 133,100 | 43 |
| 2024-02-09 | 43 | 43 | 42 | 43 | 29,100 | 43 |
| 2024-02-08 | 42 | 43 | 42 | 42 | 11,700 | 42 |
| 2024-02-07 | 42 | 43 | 42 | 43 | 64,100 | 43 |
| 2024-02-06 | 42 | 43 | 42 | 43 | 52,600 | 43 |
| 2024-02-05 | 42 | 43 | 42 | 43 | 107,600 | 43 |
| 2024-02-02 | 42 | 43 | 42 | 43 | 59,600 | 43 |
| 2024-02-01 | 41 | 43 | 41 | 43 | 190,200 | 43 |
| 2024-01-31 | 42 | 42 | 41 | 42 | 52,100 | 42 |
| 2024-01-30 | 42 | 42 | 41 | 41 | 219,700 | 41 |
| 2024-01-29 | 42 | 42 | 41 | 42 | 72,000 | 42 |
| 2024-01-26 | 43 | 43 | 41 | 42 | 238,800 | 42 |
| 2024-01-25 | 42 | 43 | 41 | 43 | 107,500 | 43 |
| 2024-01-24 | 42 | 43 | 42 | 43 | 29,900 | 43 |
| 2024-01-23 | 43 | 43 | 42 | 42 | 86,200 | 42 |
| 2024-01-22 | 43 | 43 | 42 | 43 | 69,800 | 43 |
| 2024-01-19 | 42 | 43 | 41 | 42 | 56,200 | 42 |
| 2024-01-18 | 43 | 43 | 41 | 41 | 81,200 | 41 |
| 2024-01-17 | 44 | 44 | 42 | 43 | 58,500 | 43 |
| 2024-01-16 | 43 | 44 | 43 | 44 | 29,700 | 44 |
| 2024-01-15 | 43 | 44 | 43 | 44 | 68,100 | 44 |
| 2024-01-12 | 44 | 44 | 43 | 44 | 76,200 | 44 |
| 2024-01-11 | 44 | 44 | 42 | 44 | 76,400 | 44 |
| 2024-01-10 | 43 | 44 | 43 | 44 | 105,100 | 44 |
| 2024-01-09 | 42 | 43 | 41 | 42 | 71,200 | 42 |
| 2024-01-05 | 42 | 43 | 41 | 42 | 165,300 | 42 |
| 2024-01-04 | 41 | 43 | 41 | 43 | 94,200 | 43 |
分割・併合履歴 ： [2012-06-27]1株→100株