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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
