3808 (株)オウケイウェイヴ 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 48 | 49 | 46 | 48 | 143,400 | 48 |
| 2025-04-02 | 48 | 48 | 45 | 47 | 262,400 | 47 |
| 2025-04-01 | 48 | 59 | 48 | 48 | 1,718,600 | 48 |
| 2025-03-31 | 48 | 55 | 44 | 45 | 860,400 | 45 |
| 2025-03-28 | 49 | 49 | 47 | 47 | 15,200 | 47 |
| 2025-03-27 | 48 | 49 | 47 | 48 | 51,300 | 48 |
| 2025-03-26 | 47 | 48 | 47 | 48 | 17,500 | 48 |
| 2025-03-25 | 48 | 48 | 47 | 47 | 27,300 | 47 |
| 2025-03-24 | 49 | 49 | 47 | 47 | 86,600 | 47 |
| 2025-03-21 | 49 | 49 | 47 | 49 | 32,900 | 49 |
| 2025-03-19 | 47 | 50 | 46 | 47 | 128,300 | 47 |
| 2025-03-18 | 48 | 48 | 47 | 48 | 40,300 | 48 |
| 2025-03-17 | 49 | 50 | 47 | 48 | 85,100 | 48 |
| 2025-03-14 | 47 | 49 | 46 | 49 | 87,000 | 49 |
| 2025-03-13 | 48 | 48 | 47 | 47 | 24,200 | 47 |
| 2025-03-12 | 46 | 48 | 46 | 47 | 59,600 | 47 |
| 2025-03-11 | 46 | 47 | 45 | 45 | 121,900 | 45 |
| 2025-03-10 | 49 | 49 | 47 | 47 | 60,100 | 47 |
| 2025-03-07 | 47 | 49 | 46 | 48 | 68,600 | 48 |
| 2025-03-06 | 46 | 49 | 45 | 47 | 69,600 | 47 |
| 2025-03-05 | 46 | 47 | 45 | 45 | 99,600 | 45 |
| 2025-03-04 | 47 | 47 | 46 | 47 | 31,800 | 47 |
| 2025-03-03 | 48 | 48 | 47 | 47 | 32,600 | 47 |
| 2025-02-28 | 47 | 48 | 46 | 47 | 31,600 | 47 |
| 2025-02-27 | 48 | 48 | 46 | 47 | 145,300 | 47 |
| 2025-02-26 | 49 | 49 | 47 | 48 | 101,300 | 48 |
| 2025-02-25 | 49 | 50 | 48 | 49 | 95,900 | 49 |
| 2025-02-21 | 50 | 50 | 49 | 49 | 29,000 | 49 |
| 2025-02-20 | 51 | 51 | 49 | 50 | 57,300 | 50 |
| 2025-02-19 | 48 | 51 | 48 | 49 | 113,900 | 49 |
| 2025-02-18 | 49 | 49 | 48 | 48 | 33,000 | 48 |
| 2025-02-17 | 51 | 51 | 48 | 48 | 102,900 | 48 |
| 2025-02-14 | 51 | 52 | 49 | 51 | 91,000 | 51 |
| 2025-02-13 | 54 | 54 | 52 | 53 | 90,900 | 53 |
| 2025-02-12 | 52 | 54 | 51 | 53 | 167,400 | 53 |
| 2025-02-10 | 52 | 52 | 49 | 52 | 111,400 | 52 |
| 2025-02-07 | 48 | 51 | 46 | 51 | 320,900 | 51 |
| 2025-02-06 | 48 | 48 | 47 | 48 | 20,500 | 48 |
| 2025-02-05 | 47 | 47 | 46 | 47 | 14,900 | 47 |
| 2025-02-04 | 46 | 47 | 46 | 47 | 37,900 | 47 |
| 2025-02-03 | 46 | 47 | 45 | 46 | 41,000 | 46 |
| 2025-01-31 | 46 | 47 | 46 | 46 | 32,700 | 46 |
| 2025-01-30 | 47 | 48 | 47 | 47 | 75,800 | 47 |
| 2025-01-29 | 48 | 48 | 47 | 47 | 37,500 | 47 |
| 2025-01-28 | 49 | 49 | 47 | 47 | 226,400 | 47 |
| 2025-01-27 | 49 | 50 | 48 | 49 | 93,800 | 49 |
| 2025-01-24 | 50 | 50 | 48 | 50 | 33,300 | 50 |
| 2025-01-23 | 50 | 50 | 48 | 50 | 30,200 | 50 |
| 2025-01-22 | 49 | 50 | 48 | 50 | 37,100 | 50 |
| 2025-01-21 | 51 | 51 | 48 | 49 | 170,500 | 49 |
| 2025-01-20 | 52 | 52 | 47 | 51 | 333,200 | 51 |
| 2025-01-17 | 50 | 51 | 49 | 51 | 38,700 | 51 |
| 2025-01-16 | 50 | 51 | 50 | 51 | 24,900 | 51 |
| 2025-01-15 | 49 | 52 | 49 | 50 | 74,500 | 50 |
| 2025-01-14 | 50 | 51 | 49 | 50 | 165,600 | 50 |
| 2025-01-10 | 51 | 51 | 50 | 50 | 10,500 | 50 |
| 2025-01-09 | 51 | 51 | 50 | 50 | 43,900 | 50 |
| 2025-01-08 | 51 | 52 | 50 | 52 | 33,300 | 52 |
| 2025-01-07 | 51 | 52 | 50 | 51 | 49,500 | 51 |
| 2025-01-06 | 51 | 52 | 51 | 52 | 24,800 | 52 |
分割・併合履歴 ： [2012-06-27]1株→100株