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
2024-11-1155575555191,40055
2024-11-0859605758101,60058
2024-11-0758595758121,10058
2024-11-0663635859282,80059
2024-11-0567726365435,70065
2024-11-0158655463547,50063
2024-10-3152595259510,80059
2024-10-305254515290,70052
2024-10-2951585153436,30053
2024-10-285051505147,60051
2024-10-255153505137,10051
2024-10-245253515165,30051
2024-10-2352545253353,60053
2024-10-225454525226,80052
2024-10-215354535344,90053
2024-10-185353525228,70052
2024-10-175153505342,10053
2024-10-1652525152106,10052
2024-10-155353525225,20052
2024-10-115354525210,10052
2024-10-105354525368,20053
2024-10-095555535467,30054
2024-10-085556535442,30054
2024-10-075556545621,20056
2024-10-045454535413,90054
2024-10-0356565355106,00055
2024-10-025556545513,40055
2024-10-015657555631,60056
2024-09-305760565783,40057
2024-09-2755585558118,50058
2024-09-265555545456,20054
2024-09-255555535591,00055
2024-09-2455555254157,90054
2024-09-205556545629,40056
2024-09-195656545641,50056
2024-09-185557545667,10056
2024-09-175555545526,40055
2024-09-135657545585,00055
2024-09-125657555746,40057
2024-09-115858565733,70057
2024-09-10575857589,20058
2024-09-095858555849,40058
2024-09-065959585842,40058
2024-09-055858585835,70058
2024-09-045859575851,10058
2024-09-035859585818,70058
2024-09-025859575828,80058
2024-08-3059595658126,90058
2024-08-295960585897,50058
2024-08-286161595966,50059
2024-08-276061596061,40060
2024-08-2660605859125,50059
2024-08-2364645960206,70060
2024-08-2267676365214,80065
2024-08-2167696368215,60068
2024-08-2059705966638,70066
2024-08-1956615661132,30061
2024-08-1656575456112,00056
2024-08-1557585356307,70056
2024-08-1461615656346,00056
2024-08-1357635761183,20061
2024-08-0956585657126,80057
2024-08-085557545647,40056
2024-08-075255525477,20054
2024-08-0651555153199,10053
2024-08-0556584853514,10053
2024-08-0264645959290,00059
2024-08-0162666263327,30063
2024-07-316262616255,80062
2024-07-306363616362,50063
2024-07-296364616397,90063
2024-07-2662645862268,70062
2024-07-2565656262149,50062
2024-07-2466666566143,50066
2024-07-2368696667177,80067
2024-07-2270706769130,00069
2024-07-1969706770244,00070
2024-07-1864746369739,50069
2024-07-1762646263125,00063
2024-07-1661646163190,70063
2024-07-1260626062115,40062
2024-07-1161626061188,30061
2024-07-106263606290,10062
2024-07-0963646161174,90061
2024-07-0863646263215,20063
2024-07-0565656164409,00064
2024-07-0469696466576,20066
2024-07-0369696668409,90068
2024-07-0269706768170,10068
2024-07-0170706669251,00069
2024-06-2871726769351,50069
2024-06-277071707159,20071
2024-06-267071697169,30071
2024-06-2569716970163,60070
2024-06-2470716870272,10070
2024-06-2171737171109,30071
2024-06-2074747172240,00072
2024-06-1976767474120,00074
2024-06-1872767175206,70075
2024-06-1777777173479,90073
2024-06-1482827678218,40078
2024-06-1381817879236,10079
2024-06-1285868083386,00083
2024-06-1177847582461,90082
2024-06-1078787475271,30075
2024-06-0779807577600,50077
2024-06-0686867980463,50080
2024-06-0587888083886,80083
2024-06-04981019091979,10091
2024-06-0311811896992,751,50099
2024-05-3191968995272,20095
2024-05-3089988589746,50089
2024-05-298387838692,60086
2024-05-2885878485108,60085
2024-05-2785898387283,80087
2024-05-2475837583198,50083
2024-05-2376777476178,60076
2024-05-2279807577234,60077
2024-05-218282808097,60080
2024-05-2081838082119,00082
2024-05-1785858384128,80084
2024-05-1683888186250,60086
2024-05-1582887486473,80086
2024-05-1480868083816,90083
2024-05-1369796875335,40075
2024-05-107071687068,60070
2024-05-0967696669154,80069
2024-05-0868686666124,10066
2024-05-076970686970,40069
2024-05-0269706768104,40068
2024-05-0171716869127,80069
2024-04-3071726971167,80071
2024-04-2665796471453,40071
2024-04-2566666465142,30065
2024-04-2468686465398,50065
2024-04-2370716668181,80068
2024-04-2269716671185,80071
2024-04-1974746870411,80070
2024-04-1875757173249,40073
2024-04-1783837575412,70075
2024-04-16859075791,058,20079
2024-04-15728268791,173,40079
2024-04-12849080831,007,30083
2024-04-11689467883,052,60088
2024-04-1067696366424,00066
2024-04-09686861661,049,00066
2024-04-0876797070795,40070
2024-04-05878870751,744,80075
2024-04-04919571812,608,00081
2024-04-0311213486984,794,30098
2024-04-0284104791024,989,700102
2024-04-01628059733,023,40073
2024-03-2956585556266,60056
2024-03-2855565356226,60056
2024-03-2753595153609,80053
2024-03-26526451521,502,80052
2024-03-2550525051211,50051
2024-03-225051505130,00051
2024-03-215051494925,10049
2024-03-195051494959,80049
2024-03-1850514950141,20050
2024-03-155050495016,70050
2024-03-145050495041,00050
2024-03-135151495024,60050
2024-03-125051495093,10050
2024-03-114950484947,00049
2024-03-084849484836,40048
2024-03-074849484926,10049
2024-03-064950484953,10049
2024-03-0550514849240,30049
2024-03-0447504749116,90049
2024-03-0149504648214,70048
2024-02-295151484981,20049
2024-02-2848514750145,80050
2024-02-2749504749214,20049
2024-02-2648524850525,10050
2024-02-2244474347338,20047
2024-02-2143444244143,70044
2024-02-2043444244100,20044
2024-02-194243424247,20042
2024-02-164243414356,30043
2024-02-154343414365,50043
2024-02-1444444143139,50043
2024-02-1342434243133,10043
2024-02-094343424329,10043
2024-02-084243424211,70042
2024-02-074243424364,10043
2024-02-064243424352,60043
2024-02-0542434243107,60043
2024-02-024243424359,60043
2024-02-0141434143190,20043
2024-01-314242414252,10042
2024-01-3042424141219,70041
2024-01-294242414272,00042
2024-01-2643434142238,80042
2024-01-2542434143107,50043
2024-01-244243424329,90043
2024-01-234343424286,20042
2024-01-224343424369,80043
2024-01-194243414256,20042
2024-01-184343414181,20041
2024-01-174444424358,50043
2024-01-164344434429,70044
2024-01-154344434468,10044
2024-01-124444434476,20044
2024-01-114444424476,40044
2024-01-1043444344105,10044
2024-01-094243414271,20042
2024-01-0542434142165,30042
2024-01-044143414394,20043

分割・併合履歴 : [2012-06-27]1株→100株