3808 (株)オウケイウェイヴの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	365	371	365	368	29,200	368
2021-12-29	362	370	361	366	14,500	366
2021-12-28	355	380	355	365	30,200	365
2021-12-27	397	397	355	364	119,500	364
2021-12-24	400	405	400	400	17,100	400
2021-12-23	405	408	393	408	50,800	408
2021-12-22	408	410	399	408	41,300	408
2021-12-21	403	415	403	412	80,300	412
2021-12-20	405	443	402	408	229,300	408
2021-12-17	349	396	349	390	201,000	390
2021-12-16	353	355	341	354	92,100	354
2021-12-15	352	357	348	353	38,400	353
2021-12-14	360	370	355	359	39,200	359
2021-12-13	374	374	356	358	38,300	358
2021-12-10	375	375	366	368	18,200	368
2021-12-09	366	375	364	371	36,100	371
2021-12-08	377	377	362	366	12,300	366
2021-12-07	365	374	364	369	16,200	369
2021-12-06	367	373	364	368	46,400	368
2021-12-03	361	371	353	367	32,500	367
2021-12-02	353	376	350	370	54,000	370
2021-12-01	355	363	339	362	146,900	362
2021-11-30	392	395	351	356	179,100	356
2021-11-29	395	405	388	391	110,900	391
2021-11-26	412	415	398	407	105,200	407
2021-11-25	418	426	410	414	54,100	414
2021-11-24	415	420	412	415	50,500	415
2021-11-22	427	427	414	419	58,300	419
2021-11-19	407	422	407	422	136,100	422
2021-11-18	436	436	407	411	226,500	411
2021-11-17	436	448	429	438	75,200	438
2021-11-16	459	465	407	435	247,600	435
2021-11-15	470	475	465	466	60,800	466
2021-11-12	470	481	468	475	75,400	475
2021-11-11	464	483	440	472	114,700	472
2021-11-10	485	487	465	471	125,100	471
2021-11-09	483	497	479	488	167,400	488
2021-11-08	457	481	457	480	125,600	480
2021-11-05	476	476	458	463	147,600	463
2021-11-04	481	488	475	478	116,300	478
2021-11-02	486	496	473	482	123,400	482
2021-11-01	478	487	469	482	116,400	482
2021-10-29	480	485	474	477	171,000	477
2021-10-28	502	503	478	488	122,300	488
2021-10-27	470	508	459	499	401,800	499
2021-10-26	503	504	455	480	514,200	480
2021-10-25	489	509	474	503	648,900	503
2021-10-22	404	455	403	448	860,800	448
2021-10-21	380	410	378	400	473,100	400
2021-10-20	364	381	362	377	241,400	377
2021-10-19	363	365	357	363	47,800	363
2021-10-18	358	367	356	364	173,100	364
2021-10-15	355	360	352	352	64,300	352
2021-10-14	350	361	350	354	58,800	354
2021-10-13	345	360	340	353	90,300	353
2021-10-12	363	365	326	348	256,100	348
2021-10-11	370	384	352	362	242,600	362
2021-10-08	391	404	362	385	370,800	385
2021-10-07	354	396	354	389	710,400	389
2021-10-06	337	358	336	353	191,200	353
2021-10-05	336	336	328	336	87,600	336
2021-10-04	347	347	331	341	124,900	341
2021-10-01	328	350	322	342	273,300	342
2021-09-30	318	338	310	329	271,200	329
2021-09-29	305	316	303	314	147,900	314
2021-09-28	300	300	294	299	60,200	299
2021-09-27	299	300	297	299	33,600	299
2021-09-24	300	302	296	298	20,600	298
2021-09-22	295	300	290	298	39,900	298
2021-09-21	284	295	283	294	83,000	294
2021-09-17	294	301	292	296	40,000	296
2021-09-16	298	299	288	294	55,700	294
2021-09-15	297	301	291	297	36,000	297
2021-09-14	299	299	290	298	34,900	298
2021-09-13	290	300	290	299	149,900	299
2021-09-10	287	291	281	289	29,900	289
2021-09-09	291	297	270	292	145,300	292
2021-09-08	278	300	272	291	132,000	291
2021-09-07	269	280	267	279	51,500	279
2021-09-06	264	268	260	265	35,800	265
2021-09-03	269	273	264	267	23,100	267
2021-09-02	271	273	264	269	47,400	269
2021-09-01	263	274	261	274	45,700	274
2021-08-31	259	264	258	263	30,000	263
2021-08-30	260	261	258	260	14,300	260
2021-08-27	259	264	259	260	14,000	260
2021-08-26	261	264	258	260	9,900	260
2021-08-25	262	262	258	260	6,000	260
2021-08-24	261	263	259	261	12,500	261
2021-08-23	262	266	260	263	8,700	263
2021-08-20	267	267	258	260	25,400	260
2021-08-19	260	266	260	264	19,700	264
2021-08-18	266	270	260	264	42,500	264
2021-08-17	266	278	256	264	121,600	264
2021-08-16	280	280	257	261	106,300	261
2021-08-13	260	268	255	266	64,800	266
2021-08-12	252	259	251	257	44,300	257
2021-08-11	251	257	251	254	19,700	254
2021-08-10	250	252	248	248	12,900	248
2021-08-06	243	255	241	244	33,900	244
2021-08-05	247	247	244	245	16,100	245
2021-08-04	249	257	245	248	23,400	248
2021-08-03	247	250	246	247	14,100	247
2021-08-02	248	256	248	250	20,000	250
2021-07-30	252	254	246	249	22,600	249
2021-07-29	249	252	245	252	20,600	252
2021-07-28	249	250	248	250	3,900	250
2021-07-27	251	251	247	247	12,600	247
2021-07-26	251	254	249	249	11,000	249
2021-07-21	246	253	245	251	11,600	251
2021-07-20	243	249	242	244	18,200	244
2021-07-19	247	249	245	246	15,100	246
2021-07-16	251	253	250	251	14,300	251
2021-07-15	255	255	251	254	29,700	254
2021-07-14	256	256	252	256	6,500	256
2021-07-13	257	259	252	254	14,000	254
2021-07-12	254	260	254	255	14,700	255
2021-07-09	246	251	244	251	21,400	251
2021-07-08	251	252	248	250	24,100	250
2021-07-07	257	257	251	252	30,800	252
2021-07-06	261	261	252	257	47,100	257
2021-07-05	261	262	259	261	21,600	261
2021-07-02	270	270	260	263	30,800	263
2021-07-01	275	278	261	268	45,900	268
2021-06-30	288	288	275	279	51,400	279
2021-06-29	267	284	267	283	77,200	283
2021-06-28	272	289	267	285	151,400	285
2021-06-25	264	270	264	268	57,400	268
2021-06-24	260	265	260	263	15,300	263
2021-06-23	265	265	259	261	18,700	261
2021-06-22	262	263	261	262	8,700	262
2021-06-21	260	261	257	258	64,900	258
2021-06-18	264	265	263	263	18,300	263
2021-06-17	266	266	263	265	16,800	265
2021-06-16	267	267	263	265	16,200	265
2021-06-15	265	266	264	265	30,300	265
2021-06-14	267	269	260	266	38,600	266
2021-06-11	266	267	263	265	26,100	265
2021-06-10	264	268	264	266	35,100	266
2021-06-09	265	270	264	265	18,300	265
2021-06-08	266	272	264	265	81,000	265
2021-06-07	266	268	262	264	66,500	264
2021-06-04	263	266	262	264	29,700	264
2021-06-03	261	265	261	264	15,800	264
2021-06-02	262	266	262	264	24,300	264
2021-06-01	269	269	258	264	49,400	264
2021-05-31	267	269	264	265	25,400	265
2021-05-28	270	271	262	267	45,200	267
2021-05-27	268	273	264	266	33,600	266
2021-05-26	264	268	264	268	19,900	268
2021-05-25	266	269	265	266	24,300	266
2021-05-24	263	266	255	264	90,000	264
2021-05-21	266	266	260	265	48,200	265
2021-05-20	273	279	262	264	99,000	264
2021-05-19	273	274	268	272	33,700	272
2021-05-18	267	275	264	271	78,000	271
2021-05-17	300	301	270	271	164,500	271
2021-05-14	291	313	284	298	434,900	298
2021-05-13	281	284	272	279	53,400	279
2021-05-12	292	294	277	285	103,400	285
2021-05-11	298	301	295	296	71,300	296
2021-05-10	303	304	293	298	108,700	298
2021-05-07	290	300	280	297	118,700	297
2021-05-06	305	305	283	287	168,500	287
2021-04-30	291	330	288	295	835,500	295
2021-04-28	254	261	254	258	31,300	258
2021-04-27	262	268	254	260	81,300	260
2021-04-26	262	273	256	263	104,900	263
2021-04-23	273	273	259	265	59,300	265
2021-04-22	276	278	271	273	49,700	273
2021-04-21	282	282	271	275	57,100	275
2021-04-20	288	288	282	284	20,200	284
2021-04-19	288	290	282	289	33,300	289
2021-04-16	287	293	284	286	27,600	286
2021-04-15	288	289	285	288	19,900	288
2021-04-14	292	294	290	291	19,900	291
2021-04-13	291	294	289	290	12,200	290
2021-04-12	294	297	289	292	28,900	292
2021-04-09	290	298	290	294	39,400	294
2021-04-08	289	296	289	290	17,800	290
2021-04-07	291	294	285	289	32,500	289
2021-04-06	295	298	289	292	48,500	292
2021-04-05	293	304	291	295	28,500	295
2021-04-02	295	297	288	294	53,500	294
2021-04-01	295	301	294	299	20,600	299
2021-03-31	293	300	289	297	26,000	297
2021-03-30	297	297	282	287	40,800	287
2021-03-29	291	306	290	293	76,400	293
2021-03-26	286	292	286	292	13,900	292
2021-03-25	285	287	281	286	15,500	286
2021-03-24	295	295	283	286	46,000	286
2021-03-23	296	299	293	293	28,200	293
2021-03-22	293	300	291	296	34,000	296
2021-03-19	290	297	285	290	59,200	290
2021-03-18	283	290	283	290	42,100	290
2021-03-17	279	281	278	281	13,700	281
2021-03-16	283	284	280	282	22,200	282
2021-03-15	290	290	276	283	81,100	283
2021-03-12	290	295	285	289	43,000	289
2021-03-11	284	288	282	285	26,200	285
2021-03-10	294	294	279	284	50,800	284
2021-03-09	280	292	275	288	65,300	288
2021-03-08	285	299	280	283	81,500	283
2021-03-05	291	293	281	293	35,200	293
2021-03-04	292	297	287	289	51,000	289
2021-03-03	302	303	291	296	41,300	296
2021-03-02	299	305	296	296	20,100	296
2021-03-01	291	302	288	300	46,700	300
2021-02-26	289	296	287	293	129,800	293
2021-02-25	304	305	293	301	68,200	301
2021-02-24	306	311	299	301	72,600	301
2021-02-22	316	318	305	309	70,700	309
2021-02-19	295	311	295	303	109,900	303
2021-02-18	320	326	298	302	133,300	302
2021-02-17	303	314	290	310	154,900	310
2021-02-16	338	338	316	318	103,800	318
2021-02-15	346	346	330	338	115,200	338
2021-02-12	333	341	326	339	117,800	339
2021-02-10	325	327	311	326	130,400	326
2021-02-09	312	325	303	319	194,500	319
2021-02-08	310	313	303	304	34,300	304
2021-02-05	315	315	300	304	66,500	304
2021-02-04	301	306	300	305	37,300	305
2021-02-03	296	307	296	299	67,000	299
2021-02-02	290	296	287	292	99,200	292
2021-02-01	285	348	285	294	747,700	294
2021-01-29	283	287	282	282	33,800	282
2021-01-28	284	285	280	285	44,400	285
2021-01-27	289	289	284	285	42,100	285
2021-01-26	285	290	284	284	24,500	284
2021-01-25	284	290	284	289	36,000	289
2021-01-22	290	294	282	286	42,800	286
2021-01-21	292	297	289	290	63,400	290
2021-01-20	294	294	284	290	60,200	290
2021-01-19	290	293	284	287	57,300	287
2021-01-18	300	325	284	284	387,000	284
2021-01-15	282	284	270	276	61,500	276
2021-01-14	278	288	276	281	65,300	281
2021-01-13	275	281	267	272	59,800	272
2021-01-12	297	297	273	278	122,600	278
2021-01-08	300	319	290	295	595,300	295
2021-01-07	244	320	244	284	1,068,200	284
2021-01-06	237	242	236	240	51,600	240
2021-01-05	237	242	236	238	53,700	238
2021-01-04	238	245	236	238	53,300	238

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 [2021年度]

3808 (株)オウケイウェイヴの時系列データ [2021年度]