3808 (株)オウケイウェイヴの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	52	53	50	52	188,100	52
2023-06-08	52	53	51	52	109,000	52
2023-06-07	52	53	51	52	105,500	52
2023-06-06	53	53	51	52	142,500	52
2023-06-05	53	54	52	54	185,700	54
2023-06-02	52	55	50	53	682,200	53
2023-06-01	59	59	52	54	744,600	54
2023-05-31	56	71	55	60	3,090,500	60
2023-05-30	52	52	50	52	271,700	52
2023-05-29	53	54	51	52	242,500	52
2023-05-26	56	56	52	54	291,600	54
2023-05-25	60	61	55	57	216,100	57
2023-05-24	60	66	58	59	679,100	59
2023-05-23	65	67	56	58	704,700	58
2023-05-22	67	68	59	63	821,400	63
2023-05-19	79	90	68	70	1,292,000	70
2023-05-18	92	103	72	81	3,042,200	81
2023-05-17	49	82	49	82	2,911,300	82
2023-05-16	52	54	49	51	188,100	51
2023-05-15	63	64	55	57	226,800	57
2023-05-12	63	64	62	63	24,200	63
2023-05-11	63	65	63	65	28,000	65
2023-05-10	63	64	63	64	10,200	64
2023-05-09	65	65	63	64	53,900	64
2023-05-08	63	64	62	64	51,200	64
2023-05-02	62	64	62	64	25,000	64
2023-05-01	63	64	62	63	8,200	63
2023-04-28	62	64	62	63	14,500	63
2023-04-27	63	64	61	62	24,100	62
2023-04-26	63	63	61	63	38,300	63
2023-04-25	65	65	62	63	74,000	63
2023-04-24	66	66	64	65	49,700	65
2023-04-21	67	67	65	66	53,800	66
2023-04-20	69	70	67	67	40,800	67
2023-04-19	68	68	64	68	88,300	68
2023-04-18	67	69	67	68	40,800	68
2023-04-17	70	70	67	68	66,500	68
2023-04-14	69	70	69	69	14,800	69
2023-04-13	70	71	68	70	65,900	70
2023-04-12	70	72	69	71	26,800	71
2023-04-11	72	72	70	70	42,600	70
2023-04-10	73	74	71	71	48,200	71
2023-04-07	71	72	68	69	64,900	69
2023-04-06	73	73	71	72	18,800	72
2023-04-05	73	74	72	72	36,900	72
2023-04-04	72	73	71	73	26,000	73
2023-04-03	75	76	71	73	155,400	73
2023-03-31	76	81	74	76	322,100	76
2023-03-30	85	86	75	79	426,300	79
2023-03-29	92	94	91	93	116,100	93
2023-03-28	92	94	91	93	110,900	93
2023-03-27	91	94	90	93	234,900	93
2023-03-24	85	95	85	92	233,400	92
2023-03-23	86	87	84	85	42,000	85
2023-03-22	90	90	86	86	70,500	86
2023-03-20	89	90	81	85	153,200	85
2023-03-17	90	91	88	90	90,100	90
2023-03-16	94	94	87	89	196,000	89
2023-03-15	93	95	93	94	27,300	94
2023-03-14	92	95	92	93	81,100	93
2023-03-13	95	95	91	93	57,300	93
2023-03-10	92	96	92	95	47,000	95
2023-03-09	93	95	93	93	58,900	93
2023-03-08	93	94	91	93	122,100	93
2023-03-07	95	97	91	94	160,100	94
2023-03-06	91	98	88	96	470,000	96
2023-03-03	88	91	87	89	71,900	89
2023-03-02	90	91	85	87	134,000	87
2023-03-01	88	96	86	91	373,500	91
2023-02-28	82	97	81	87	424,300	87
2023-02-27	80	82	80	82	28,400	82
2023-02-24	80	81	80	80	42,800	80
2023-02-22	80	82	80	81	23,100	81
2023-02-21	82	84	80	82	83,400	82
2023-02-20	81	83	80	82	44,100	82
2023-02-17	79	81	79	81	23,700	81
2023-02-16	80	81	78	79	46,700	79
2023-02-15	81	82	79	80	65,400	80
2023-02-14	79	82	79	82	36,000	82
2023-02-13	82	83	79	80	73,100	80
2023-02-10	84	84	81	82	18,000	82
2023-02-09	81	83	81	82	14,200	82
2023-02-08	83	83	81	82	17,900	82
2023-02-07	82	83	81	82	11,200	82
2023-02-06	83	84	81	82	19,900	82
2023-02-03	84	84	83	83	11,700	83
2023-02-02	83	83	82	83	18,500	83
2023-02-01	82	83	81	83	31,500	83
2023-01-31	84	84	82	83	17,700	83
2023-01-30	83	85	83	84	36,300	84
2023-01-27	84	84	82	84	12,900	84
2023-01-26	82	84	81	83	96,900	83
2023-01-25	82	83	81	82	31,400	82
2023-01-24	82	84	81	82	29,400	82
2023-01-23	81	83	81	82	61,100	82
2023-01-20	83	84	82	83	5,900	83
2023-01-19	85	85	83	83	5,600	83
2023-01-18	83	84	82	84	7,700	84
2023-01-17	83	84	82	83	15,500	83
2023-01-16	83	84	83	84	24,000	84
2023-01-13	84	85	83	85	49,300	85
2023-01-12	84	90	84	86	55,000	86
2023-01-11	86	86	83	85	39,200	85
2023-01-10	86	88	82	86	103,700	86
2023-01-06	89	89	87	87	18,800	87
2023-01-05	89	90	87	88	19,400	88
2023-01-04	90	91	86	90	45,400	90

分割・併合履歴： [2012-06-27]1株→100株

3808 (株)オウケイウェイヴ の時系列データ [2023年度]

3808 (株)オウケイウェイヴの時系列データ [2023年度]