3808 (株)オウケイウェイヴの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	96	97	87	92	119,500	92
2022-12-29	88	103	88	93	387,800	93
2022-12-28	94	94	83	85	130,100	85
2022-12-27	83	103	81	93	956,300	93
2022-12-26	85	86	70	80	243,200	80
2022-12-23	88	90	85	86	48,700	86
2022-12-22	86	89	85	87	31,800	87
2022-12-21	83	86	83	86	38,100	86
2022-12-20	89	90	76	84	125,500	84
2022-12-19	91	93	89	89	61,800	89
2022-12-16	90	92	90	91	37,700	91
2022-12-15	92	93	91	91	32,900	91
2022-12-14	94	95	92	94	16,000	94
2022-12-13	94	94	93	94	47,500	94
2022-12-12	96	96	94	95	28,200	95
2022-12-09	95	96	94	95	18,000	95
2022-12-08	95	98	93	94	43,600	94
2022-12-07	97	98	93	95	63,600	95
2022-12-06	98	99	97	97	15,800	97
2022-12-05	99	99	98	99	16,400	99
2022-12-02	97	99	97	99	11,100	99
2022-12-01	99	99	97	98	8,000	98
2022-11-30	99	99	98	98	26,500	98
2022-11-29	98	100	96	99	96,300	99
2022-11-28	99	100	98	100	21,400	100
2022-11-25	98	100	97	98	25,800	98
2022-11-24	99	99	98	99	32,600	99
2022-11-22	100	100	98	99	15,600	99
2022-11-21	100	101	98	99	30,200	99
2022-11-18	100	100	99	100	30,600	100
2022-11-17	99	106	97	100	117,300	100
2022-11-16	100	101	99	100	42,500	100
2022-11-15	99	101	99	99	26,600	99
2022-11-14	99	101	99	101	25,300	101
2022-11-11	99	102	98	101	27,300	101
2022-11-10	100	102	99	100	12,500	100
2022-11-09	99	101	99	100	16,200	100
2022-11-08	99	103	98	102	48,000	102
2022-11-07	100	100	98	99	11,900	99
2022-11-04	99	100	98	100	15,300	100
2022-11-02	99	100	99	100	10,400	100
2022-11-01	100	100	98	99	23,800	99
2022-10-31	100	101	99	101	20,400	101
2022-10-28	100	101	99	100	22,200	100
2022-10-27	99	101	99	100	23,000	100
2022-10-26	100	101	99	99	18,600	99
2022-10-25	99	101	99	100	43,000	100
2022-10-24	102	104	99	100	61,900	100
2022-10-21	101	104	100	103	33,100	103
2022-10-20	101	104	99	101	67,100	101
2022-10-19	105	105	101	103	58,000	103
2022-10-18	92	111	92	105	243,200	105
2022-10-17	96	99	94	96	265,300	96
2022-10-14	111	111	100	107	221,800	107
2022-10-13	112	112	108	109	40,300	109
2022-10-12	112	115	112	113	31,900	113
2022-10-11	116	116	111	112	69,200	112
2022-10-07	115	118	115	118	27,200	118
2022-10-06	117	120	116	116	40,100	116
2022-10-05	120	121	117	118	42,400	118
2022-10-04	120	120	117	120	21,300	120
2022-10-03	121	121	117	120	44,700	120
2022-09-30	121	121	118	118	51,500	118
2022-09-29	117	124	116	124	93,700	124
2022-09-28	114	123	114	116	124,200	116
2022-09-27	113	125	112	116	131,400	116
2022-09-26	122	122	110	113	178,200	113
2022-09-22	127	129	122	124	174,900	124
2022-09-21	136	138	131	132	136,700	132
2022-09-20	141	141	137	139	39,000	139
2022-09-16	141	141	138	139	60,100	139
2022-09-15	139	142	139	140	34,100	140
2022-09-14	140	142	137	142	65,800	142
2022-09-13	141	144	140	142	97,300	142
2022-09-12	144	144	140	141	49,800	141
2022-09-09	142	144	140	142	64,300	142
2022-09-08	142	144	141	142	28,600	142
2022-09-07	144	145	140	143	46,400	143
2022-09-06	144	148	143	143	57,200	143
2022-09-05	151	152	138	142	228,400	142
2022-09-02	153	155	151	152	81,300	152
2022-09-01	154	158	150	155	121,700	155
2022-08-31	153	159	152	155	87,200	155
2022-08-30	160	162	153	154	211,300	154
2022-08-29	165	167	157	158	302,900	158
2022-08-26	184	184	161	167	903,900	167
2022-08-25	151	200	151	177	2,667,100	177
2022-08-24	153	156	151	152	110,100	152
2022-08-23	148	155	148	153	145,600	153
2022-08-22	150	152	149	151	66,600	151
2022-08-19	151	152	149	151	48,700	151
2022-08-18	152	153	148	150	145,200	150
2022-08-17	151	156	151	155	165,900	155
2022-08-16	153	156	151	152	181,000	152
2022-08-15	150	160	149	157	214,400	157
2022-08-12	146	150	145	149	176,300	149
2022-08-10	153	154	146	149	108,100	149
2022-08-09	153	154	151	151	76,900	151
2022-08-08	150	155	145	153	147,300	153
2022-08-05	150	151	147	151	60,000	151
2022-08-04	151	153	150	151	54,000	151
2022-08-03	151	153	148	152	81,800	152
2022-08-02	150	152	147	151	86,300	151
2022-08-01	151	153	145	150	191,400	150
2022-07-29	137	163	135	148	684,500	148
2022-07-28	145	146	136	139	172,600	139
2022-07-27	150	150	142	146	141,100	146
2022-07-26	150	155	147	148	149,900	148
2022-07-25	152	154	150	152	127,800	152
2022-07-22	156	159	151	152	224,500	152
2022-07-21	153	160	147	153	451,100	153
2022-07-20	180	180	150	154	1,331,700	154
2022-07-19	170	184	165	178	1,357,000	178
2022-07-15	215	216	191	195	2,406,400	195
2022-07-14	128	177	127	172	2,595,700	172
2022-07-13	128	130	126	129	169,000	129
2022-07-12	126	129	125	128	106,500	128
2022-07-11	123	129	121	125	183,900	125
2022-07-08	126	127	121	122	139,600	122
2022-07-07	122	129	119	125	377,900	125
2022-07-06	129	135	120	123	1,041,400	123
2022-07-05	125	130	121	128	446,200	128
2022-07-04	120	126	117	121	392,100	121
2022-07-01	115	130	111	118	1,190,500	118
2022-06-30	128	129	111	112	658,100	112
2022-06-29	131	141	121	125	1,292,700	125
2022-06-28	126	144	118	128	2,789,400	128
2022-06-27	79	107	75	103	1,432,500	103
2022-06-24	78	79	75	76	323,200	76
2022-06-23	79	81	75	77	249,200	77
2022-06-22	81	83	78	79	304,700	79
2022-06-21	82	85	78	81	527,200	81
2022-06-20	92	94	81	82	644,400	82
2022-06-17	92	97	91	94	759,600	94
2022-06-16	95	109	93	94	2,138,200	94
2022-06-15	139	154	136	144	1,441,500	144
2022-06-14	142	183	126	133	2,261,200	133
2022-06-13	115	157	115	151	3,313,700	151
2022-06-10	96	122	95	109	1,191,700	109
2022-06-09	95	98	95	97	70,600	97
2022-06-08	95	96	94	96	57,900	96
2022-06-07	97	97	95	97	43,200	97
2022-06-06	94	96	93	95	114,900	95
2022-06-03	95	96	94	95	51,700	95
2022-06-02	95	96	93	95	56,800	95
2022-06-01	96	99	91	95	235,500	95
2022-05-31	98	98	96	97	57,700	97
2022-05-30	95	98	95	96	117,800	96
2022-05-27	101	101	95	97	322,800	97
2022-05-26	103	104	101	102	135,400	102
2022-05-25	104	106	102	104	92,000	104
2022-05-24	108	108	103	104	194,800	104
2022-05-23	111	112	105	111	189,300	111
2022-05-20	104	117	103	110	288,400	110
2022-05-19	103	105	101	104	134,600	104
2022-05-18	103	105	102	104	117,400	104
2022-05-17	103	105	102	105	132,400	105
2022-05-16	110	111	103	106	191,000	106
2022-05-13	110	112	108	110	117,100	110
2022-05-12	112	114	110	111	160,600	111
2022-05-11	116	116	112	114	146,000	114
2022-05-10	116	119	113	115	255,400	115
2022-05-09	124	125	113	117	812,900	117
2022-05-06	109	127	104	119	1,119,400	119
2022-05-02	110	111	104	107	233,900	107
2022-04-28	112	114	107	108	547,900	108
2022-04-27	118	122	109	116	544,400	116
2022-04-26	133	137	115	120	1,889,900	120
2022-04-25	127	157	108	117	6,674,200	117
2022-04-22	103	173	99	110	6,695,800	110
2022-04-21	-	-	-	198	-	198
2022-04-20	-	-	-	281	-	281
2022-04-19	292	303	247	281	964,700	281
2022-04-18	336	339	281	299	206,100	299
2022-04-15	336	339	319	330	79,400	330
2022-04-14	348	363	336	340	52,400	340
2022-04-13	335	348	335	345	47,200	345
2022-04-12	344	350	336	340	51,100	340
2022-04-11	361	361	341	344	76,100	344
2022-04-08	359	364	355	363	9,700	363
2022-04-07	361	362	347	360	65,600	360
2022-04-06	358	370	354	368	26,400	368
2022-04-05	374	377	364	370	333,000	370
2022-04-04	365	373	335	366	193,200	366
2022-04-01	378	389	360	361	121,200	361
2022-03-31	360	395	346	386	113,400	386
2022-03-30	330	363	330	359	100,000	359
2022-03-29	319	330	308	325	33,100	325
2022-03-28	300	317	295	317	40,600	317
2022-03-25	296	304	292	304	14,000	304
2022-03-24	305	305	289	293	29,700	293
2022-03-23	308	309	300	305	19,100	305
2022-03-22	302	307	302	307	6,000	307
2022-03-18	297	305	297	305	15,400	305
2022-03-17	295	297	293	296	11,500	296
2022-03-16	303	303	290	299	28,700	299
2022-03-15	302	302	296	296	7,200	296
2022-03-14	300	306	296	302	32,100	302
2022-03-11	298	300	292	293	20,600	293
2022-03-10	308	309	297	299	17,400	299
2022-03-09	300	300	295	297	15,400	297
2022-03-08	300	303	292	303	12,600	303
2022-03-07	295	314	295	300	18,800	300
2022-03-04	308	308	292	301	23,200	301
2022-03-03	311	315	307	310	13,100	310
2022-03-02	295	315	291	310	66,200	310
2022-03-01	266	321	266	307	115,500	307
2022-02-28	271	275	265	266	44,900	266
2022-02-25	272	279	255	266	80,600	266
2022-02-24	290	290	269	271	48,700	271
2022-02-22	287	292	283	285	74,600	285
2022-02-21	303	303	285	296	76,700	296
2022-02-18	308	316	303	308	34,400	308
2022-02-17	332	332	320	321	54,000	321
2022-02-16	346	347	325	336	18,900	336
2022-02-15	340	350	338	342	18,900	342
2022-02-14	334	355	334	353	13,800	353
2022-02-10	331	356	331	344	15,400	344
2022-02-09	332	336	332	332	15,300	332
2022-02-08	324	341	324	334	36,900	334
2022-02-07	349	349	336	342	31,000	342
2022-02-04	357	357	348	350	7,400	350
2022-02-03	350	365	340	353	40,200	353
2022-02-02	348	359	346	350	23,300	350
2022-02-01	363	363	347	348	28,900	348
2022-01-31	360	371	360	364	13,700	364
2022-01-28	372	372	357	370	25,600	370
2022-01-27	386	390	334	370	89,100	370
2022-01-26	387	390	385	386	19,800	386
2022-01-25	392	396	385	386	42,400	386
2022-01-24	382	397	379	387	73,000	387
2022-01-21	368	387	354	386	53,900	386
2022-01-20	359	386	355	366	110,100	366
2022-01-19	341	363	340	355	82,700	355
2022-01-18	345	350	342	344	40,400	344
2022-01-17	335	346	332	338	63,500	338
2022-01-14	335	339	325	333	28,600	333
2022-01-13	349	349	323	338	29,000	338
2022-01-12	316	359	316	330	42,200	330
2022-01-11	326	327	317	318	51,900	318
2022-01-07	329	332	328	328	25,200	328
2022-01-06	347	350	325	335	93,600	335
2022-01-05	353	359	347	349	25,900	349
2022-01-04	345	361	340	351	76,200	351

分割・併合履歴： [2012-06-27]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3808 (株)オウケイウェイヴ の時系列データ [2022年度]

3808 (株)オウケイウェイヴの時系列データ [2022年度]