1. HOME >
  2. 株価時系列 >
  3. 3808 >
  4. 2019年

3808 (株)オウケイウェイヴ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4251,4281,3631,37954,0001,379
2019-12-271,3201,3791,3201,37936,4001,379
2019-12-261,3391,3471,3101,33654,1001,336
2019-12-251,3411,3501,3021,31267,4001,312
2019-12-241,4011,4051,3531,36329,6001,363
2019-12-231,3721,4381,3461,40569,2001,405
2019-12-201,4221,4401,3931,40545,6001,405
2019-12-191,4391,4481,4221,43328,5001,433
2019-12-181,5091,5191,4541,46827,9001,468
2019-12-171,4251,5001,4201,49736,2001,497
2019-12-161,4821,4961,4351,44965,3001,449
2019-12-131,5531,5771,5051,50841,9001,508
2019-12-121,5301,5561,5121,54023,4001,540
2019-12-111,5791,5791,5251,53429,7001,534
2019-12-101,5501,5841,5501,57518,1001,575
2019-12-091,5801,6141,5541,57031,8001,570
2019-12-061,6071,6171,5601,61640,6001,616
2019-12-051,6641,6641,6021,60228,4001,602
2019-12-041,6271,6701,6111,63923,8001,639
2019-12-031,5991,6291,5851,62827,1001,628
2019-12-021,6401,6501,6081,61631,4001,616
2019-11-291,6241,6841,5991,65575,5001,655
2019-11-281,8001,8861,6111,621229,7001,621
2019-11-271,7251,7701,7061,763140,1001,763
2019-11-261,5901,7191,5901,690159,8001,690
2019-11-251,5991,5991,5621,57322,0001,573
2019-11-221,5851,6021,5561,58432,6001,584
2019-11-211,5361,5851,5311,57435,1001,574
2019-11-201,5151,5641,5121,55028,4001,550
2019-11-191,5731,5851,5111,52059,7001,520
2019-11-181,4751,6101,4751,540156,6001,540
2019-11-151,2911,4841,2851,450118,2001,450
2019-11-141,1781,4011,1501,323370,1001,323
2019-11-131,3991,4331,3571,393108,5001,393
2019-11-121,5601,5811,3971,402171,7001,402
2019-11-111,6001,6081,5571,56665,1001,566
2019-11-081,6001,6201,5801,60046,0001,600
2019-11-071,5501,5851,5471,58039,2001,580
2019-11-061,6001,6041,5201,56080,1001,560
2019-11-051,7201,7291,6291,665105,9001,665
2019-11-011,6821,7051,6551,69857,0001,698
2019-10-311,6571,6861,6401,66538,3001,665
2019-10-301,6301,6601,6121,66047,0001,660
2019-10-291,6501,6751,6151,62467,6001,624
2019-10-281,6411,6491,6151,64849,5001,648
2019-10-251,6351,6421,6151,62540,5001,625
2019-10-241,7031,7031,6401,66569,4001,665
2019-10-231,7241,7251,6771,71731,6001,717
2019-10-211,6571,7191,6381,70237,4001,702
2019-10-181,6271,7361,6151,62654,9001,626
2019-10-171,6951,7101,6351,65744,5001,657
2019-10-161,7531,7601,6661,66879,1001,668
2019-10-151,7931,7931,7651,77529,0001,775
2019-10-111,7861,8101,7821,80023,1001,800
2019-10-101,8401,8461,7701,77840,3001,778
2019-10-091,7771,8501,7361,82551,7001,825
2019-10-081,8751,8751,7771,800105,5001,800
2019-10-071,9261,9261,8701,87729,7001,877
2019-10-041,8851,9391,8811,90957,3001,909
2019-10-031,8871,9011,8201,88356,8001,883
2019-10-021,8901,9151,8751,90341,5001,903
2019-10-011,7521,9531,7501,873110,2001,873
2019-09-301,8511,8851,7871,81075,6001,810
2019-09-271,9701,9881,9001,93193,5001,931
2019-09-261,9101,9961,8651,987157,3001,987
2019-09-251,7811,8821,6621,861178,9001,861
2019-09-241,9081,9081,8201,857105,4001,857
2019-09-201,8851,9101,8341,902140,8001,902
2019-09-191,6961,8651,6771,865206,4001,865
2019-09-181,5851,6731,5471,642153,1001,642
2019-09-171,4501,5241,4501,49864,0001,498
2019-09-131,4401,4601,4211,43833,9001,438
2019-09-121,5091,5091,4791,48926,6001,489
2019-09-111,5191,5191,4701,51441,4001,514
2019-09-101,4701,5151,4651,51451,1001,514
2019-09-091,4831,4971,4611,47067,5001,470
2019-09-061,4501,4831,4301,45782,6001,457
2019-09-051,3841,4351,3841,42549,9001,425
2019-09-041,3811,3981,3601,38623,1001,386
2019-09-031,3871,4031,3801,38942,1001,389
2019-09-021,3651,4191,3651,395123,8001,395
2019-08-301,2941,3501,2681,33242,9001,332
2019-08-291,2691,3081,2381,29344,1001,293
2019-08-281,2741,2931,2331,24841,4001,248
2019-08-271,3151,3351,2811,28468,2001,284
2019-08-261,2871,2931,2601,26555,5001,265
2019-08-231,2601,3221,2551,29849,0001,298
2019-08-221,3291,3301,2411,254140,4001,254
2019-08-211,3651,3861,3241,33354,3001,333
2019-08-201,3241,3991,3201,35495,1001,354
2019-08-191,4821,4831,3131,340163,0001,340
2019-08-161,5111,5491,4611,495174,6001,495
2019-08-151,5051,5051,5051,50578,1001,505
2019-08-141,8401,9191,8401,90784,9001,907
2019-08-131,7891,8651,7811,81373,8001,813
2019-08-091,7891,7891,7621,77614,6001,776
2019-08-081,7711,7901,7601,76512,1001,765
2019-08-071,7681,7681,7271,75611,2001,756
2019-08-061,6431,7501,6361,75025,6001,750
2019-08-051,7871,7981,7451,76028,7001,760
2019-08-021,7841,7891,7721,7858,4001,785
2019-08-011,7791,8081,7791,7998,1001,799
2019-07-311,7801,8101,7731,79313,0001,793
2019-07-301,7701,7991,7701,78116,0001,781
2019-07-291,8031,8061,7671,79014,1001,790
2019-07-261,7801,8041,7551,79917,0001,799
2019-07-251,8021,8151,7631,80121,4001,801
2019-07-241,8441,8491,7901,81417,2001,814
2019-07-231,8151,8521,8101,82618,8001,826
2019-07-221,7751,8151,7651,81221,9001,812
2019-07-191,7601,7771,7501,76916,1001,769
2019-07-181,7691,7771,7291,76035,8001,760
2019-07-171,8301,8591,7801,79143,3001,791
2019-07-161,8031,8651,8031,85746,5001,857
2019-07-121,8891,9041,8001,80663,1001,806
2019-07-111,9061,9261,8911,90029,3001,900
2019-07-101,8661,9131,8601,91038,5001,910
2019-07-091,9001,9101,8621,88022,9001,880
2019-07-081,9221,9301,8881,90041,1001,900
2019-07-051,9051,9301,9031,92932,3001,929
2019-07-041,9301,9391,8981,93437,0001,934
2019-07-031,9651,9731,8851,92378,1001,923
2019-07-022,0252,0251,9661,97569,8001,975
2019-07-012,0202,0342,0002,03082,8002,030
2019-06-281,9982,0211,9631,98896,9001,988
2019-06-271,9442,0121,9442,008187,1002,008
2019-06-261,8911,9381,7951,92566,0001,925
2019-06-251,8991,9151,8811,89828,1001,898
2019-06-241,8511,9191,8501,90546,1001,905
2019-06-211,8531,8971,8211,84838,1001,848
2019-06-201,8641,8801,8431,85525,5001,855
2019-06-191,8191,8691,7801,86538,5001,865
2019-06-181,9281,9281,7651,76668,4001,766
2019-06-171,9561,9561,9101,91453,0001,914
2019-06-141,9051,9191,8731,90841,6001,908
2019-06-131,8601,8801,8501,87520,9001,875
2019-06-121,9381,9591,8651,89298,9001,892
2019-06-111,8131,9001,7971,89679,5001,896
2019-06-101,7991,8041,7761,78726,8001,787
2019-06-071,7901,7911,7501,78117,1001,781
2019-06-061,7801,7881,7321,77129,5001,771
2019-06-051,7331,7651,7271,76229,4001,762
2019-06-041,7301,7301,6911,71640,0001,716
2019-06-031,7811,7891,7001,70697,5001,706
2019-05-311,8881,9121,8521,86035,6001,860
2019-05-301,8861,9221,8501,910124,5001,910
2019-05-291,9751,9751,8701,92567,9001,925
2019-05-281,9972,0001,9721,99646,8001,996
2019-05-271,9892,0011,9601,98749,2001,987
2019-05-241,8971,9991,8751,952110,4001,952
2019-05-232,0502,0991,9501,960241,3001,960
2019-05-222,0332,0401,9912,025141,6002,025
2019-05-211,9901,9901,8781,925126,3001,925
2019-05-202,0032,0421,9241,998244,3001,998
2019-05-171,7231,8901,7221,886230,2001,886
2019-05-161,7151,7201,6901,71779,8001,717
2019-05-151,6861,7101,6581,69834,6001,698
2019-05-141,5401,6871,5401,68750,0001,687
2019-05-131,6601,6761,6511,65620,9001,656
2019-05-10---1,675-1,675
2019-05-091,7171,7181,6531,67535,2001,675
2019-05-08---1,656-1,656
2019-05-071,6351,7191,5891,65639,4001,656
2019-04-26---1,627-1,627
2019-04-251,6161,6301,5201,62767,0001,627
2019-04-24---1,618-1,618
2019-04-231,5611,7141,5301,618276,9001,618
2019-04-221,5821,5901,4911,519120,3001,519
2019-04-19---1,718-1,718
2019-04-18---1,718-1,718
2019-04-171,7151,7711,7011,71844,4001,718
2019-04-161,7261,7341,7091,71425,3001,714
2019-04-15---1,730-1,730
2019-04-121,7351,7751,7221,73038,0001,730
2019-04-11---1,747-1,747
2019-04-10---1,747-1,747
2019-04-091,8321,8341,7301,74792,2001,747
2019-04-081,7601,8371,7601,80561,4001,805
2019-04-05---1,783-1,783
2019-04-041,7861,8661,7781,78387,4001,783
2019-04-031,8171,8601,7611,791112,6001,791
2019-04-021,7141,9681,7061,854230,8001,854
2019-04-011,7901,7941,7041,74545,4001,745
2019-03-291,8991,8991,7281,785127,2001,785
2019-03-281,7431,8321,7191,82391,9001,823
2019-03-271,6821,7261,6691,71132,8001,711
2019-03-261,6841,6971,6561,67927,5001,679
2019-03-251,6301,6631,6181,65046,9001,650
2019-03-22---1,729-1,729
2019-03-20---1,729-1,729
2019-03-191,7401,7451,7121,72924,9001,729
2019-03-18---1,748-1,748
2019-03-151,7511,7911,7401,74853,8001,748
2019-03-141,8601,8601,7831,78929,0001,789
2019-03-131,8341,8611,7101,83265,9001,832
2019-03-121,8601,8741,8451,85238,8001,852
2019-03-111,8461,8671,8201,85043,6001,850
2019-03-081,8801,9151,8421,88873,1001,888
2019-03-071,9141,9651,8951,94565,5001,945
2019-03-06---1,911-1,911
2019-03-051,9401,9401,8931,91132,4001,911
2019-03-041,9801,9941,9341,95953,3001,959
2019-03-011,9301,9701,9011,95152,4001,951
2019-02-28---1,928-1,928
2019-02-271,8231,9281,8001,928113,2001,928
2019-02-261,8091,8251,7601,79285,7001,792
2019-02-251,8801,8801,8351,84254,3001,842
2019-02-221,7881,8951,7801,88086,5001,880
2019-02-211,9001,9081,8201,841176,5001,841
2019-02-202,0252,0271,9201,988154,1001,988
2019-02-192,0902,1052,0202,06171,9002,061
2019-02-18---2,065-2,065
2019-02-152,0192,0651,9382,06589,2002,065
2019-02-142,0342,1001,9802,003172,1002,003
2019-02-131,8921,9271,8611,90751,9001,907
2019-02-121,8951,9441,8051,91460,9001,914
2019-02-081,9271,9271,8391,89664,6001,896
2019-02-071,9001,9401,8711,915106,7001,915
2019-02-061,6901,8391,6851,83199,0001,831
2019-02-05---1,740-1,740
2019-02-041,7521,7791,7201,74062,0001,740
2019-02-01---1,821-1,821
2019-01-311,8281,8551,7821,82192,7001,821
2019-01-301,9941,9941,7291,759183,2001,759
2019-01-292,0142,0141,9611,97358,2001,973
2019-01-282,0792,0792,0262,03143,9002,031
2019-01-252,0432,0982,0052,06571,5002,065
2019-01-241,9692,0941,9162,055182,9002,055
2019-01-232,0032,0501,9701,995159,4001,995
2019-01-222,1952,2402,0712,09289,9002,092
2019-01-21---2,191-2,191
2019-01-182,0222,3001,9392,191468,7002,191
2019-01-172,3202,3202,1312,151220,7002,151
2019-01-16---1,970-1,970
2019-01-15---1,970-1,970
2019-01-111,7222,0701,7221,970429,4001,970
2019-01-101,6461,6741,5661,669144,9001,669
2019-01-091,5711,6481,5501,620152,1001,620
2019-01-081,4301,6071,4111,556138,9001,556
2019-01-071,4501,4501,3951,42084,3001,420
2019-01-04---1,435-1,435

分割・併合履歴 ： [2012-06-27]1株→100株