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
2022-12-3096978792119,50092
2022-12-29881038893387,80093
2022-12-2894948385130,10085
2022-12-27831038193956,30093
2022-12-2685867080243,20080
2022-12-238890858648,70086
2022-12-228689858731,80087
2022-12-218386838638,10086
2022-12-2089907684125,50084
2022-12-199193898961,80089
2022-12-169092909137,70091
2022-12-159293919132,90091
2022-12-149495929416,00094
2022-12-139494939447,50094
2022-12-129696949528,20095
2022-12-099596949518,00095
2022-12-089598939443,60094
2022-12-079798939563,60095
2022-12-069899979715,80097
2022-12-059999989916,40099
2022-12-029799979911,10099
2022-12-01999997988,00098
2022-11-309999989826,50098
2022-11-2998100969996,30099
2022-11-28991009810021,400100
2022-11-2598100979825,80098
2022-11-249999989932,60099
2022-11-22100100989915,60099
2022-11-21100101989930,20099
2022-11-181001009910030,600100
2022-11-179910697100117,300100
2022-11-161001019910042,500100
2022-11-1599101999926,60099
2022-11-14991019910125,300101
2022-11-11991029810127,300101
2022-11-101001029910012,500100
2022-11-09991019910016,200100
2022-11-08991039810248,000102
2022-11-07100100989911,90099
2022-11-04991009810015,300100
2022-11-02991009910010,400100
2022-11-01100100989923,80099
2022-10-311001019910120,400101
2022-10-281001019910022,200100
2022-10-27991019910023,000100
2022-10-26100101999918,60099
2022-10-25991019910043,000100
2022-10-241021049910061,900100
2022-10-2110110410010333,100103
2022-10-201011049910167,100101
2022-10-1910510510110358,000103
2022-10-189211192105243,200105
2022-10-1796999496265,30096
2022-10-14111111100107221,800107
2022-10-1311211210810940,300109
2022-10-1211211511211331,900113
2022-10-1111611611111269,200112
2022-10-0711511811511827,200118
2022-10-0611712011611640,100116
2022-10-0512012111711842,400118
2022-10-0412012011712021,300120
2022-10-0312112111712044,700120
2022-09-3012112111811851,500118
2022-09-2911712411612493,700124
2022-09-28114123114116124,200116
2022-09-27113125112116131,400116
2022-09-26122122110113178,200113
2022-09-22127129122124174,900124
2022-09-21136138131132136,700132
2022-09-2014114113713939,000139
2022-09-1614114113813960,100139
2022-09-1513914213914034,100140
2022-09-1414014213714265,800142
2022-09-1314114414014297,300142
2022-09-1214414414014149,800141
2022-09-0914214414014264,300142
2022-09-0814214414114228,600142
2022-09-0714414514014346,400143
2022-09-0614414814314357,200143
2022-09-05151152138142228,400142
2022-09-0215315515115281,300152
2022-09-01154158150155121,700155
2022-08-3115315915215587,200155
2022-08-30160162153154211,300154
2022-08-29165167157158302,900158
2022-08-26184184161167903,900167
2022-08-251512001511772,667,100177
2022-08-24153156151152110,100152
2022-08-23148155148153145,600153
2022-08-2215015214915166,600151
2022-08-1915115214915148,700151
2022-08-18152153148150145,200150
2022-08-17151156151155165,900155
2022-08-16153156151152181,000152
2022-08-15150160149157214,400157
2022-08-12146150145149176,300149
2022-08-10153154146149108,100149
2022-08-0915315415115176,900151
2022-08-08150155145153147,300153
2022-08-0515015114715160,000151
2022-08-0415115315015154,000151
2022-08-0315115314815281,800152
2022-08-0215015214715186,300151
2022-08-01151153145150191,400150
2022-07-29137163135148684,500148
2022-07-28145146136139172,600139
2022-07-27150150142146141,100146
2022-07-26150155147148149,900148
2022-07-25152154150152127,800152
2022-07-22156159151152224,500152
2022-07-21153160147153451,100153
2022-07-201801801501541,331,700154
2022-07-191701841651781,357,000178
2022-07-152152161911952,406,400195
2022-07-141281771271722,595,700172
2022-07-13128130126129169,000129
2022-07-12126129125128106,500128
2022-07-11123129121125183,900125
2022-07-08126127121122139,600122
2022-07-07122129119125377,900125
2022-07-061291351201231,041,400123
2022-07-05125130121128446,200128
2022-07-04120126117121392,100121
2022-07-011151301111181,190,500118
2022-06-30128129111112658,100112
2022-06-291311411211251,292,700125
2022-06-281261441181282,789,400128
2022-06-2779107751031,432,500103
2022-06-2478797576323,20076
2022-06-2379817577249,20077
2022-06-2281837879304,70079
2022-06-2182857881527,20081
2022-06-2092948182644,40082
2022-06-1792979194759,60094
2022-06-169510993942,138,20094
2022-06-151391541361441,441,500144
2022-06-141421831261332,261,200133
2022-06-131151571151513,313,700151
2022-06-1096122951091,191,700109
2022-06-099598959770,60097
2022-06-089596949657,90096
2022-06-079797959743,20097
2022-06-0694969395114,90095
2022-06-039596949551,70095
2022-06-029596939556,80095
2022-06-0196999195235,50095
2022-05-319898969757,70097
2022-05-3095989596117,80096
2022-05-271011019597322,80097
2022-05-26103104101102135,400102
2022-05-2510410610210492,000104
2022-05-24108108103104194,800104
2022-05-23111112105111189,300111
2022-05-20104117103110288,400110
2022-05-19103105101104134,600104
2022-05-18103105102104117,400104
2022-05-17103105102105132,400105
2022-05-16110111103106191,000106
2022-05-13110112108110117,100110
2022-05-12112114110111160,600111
2022-05-11116116112114146,000114
2022-05-10116119113115255,400115
2022-05-09124125113117812,900117
2022-05-061091271041191,119,400119
2022-05-02110111104107233,900107
2022-04-28112114107108547,900108
2022-04-27118122109116544,400116
2022-04-261331371151201,889,900120
2022-04-251271571081176,674,200117
2022-04-22103173991106,695,800110
2022-04-21---198-198
2022-04-20---281-281
2022-04-19292303247281964,700281
2022-04-18336339281299206,100299
2022-04-1533633931933079,400330
2022-04-1434836333634052,400340
2022-04-1333534833534547,200345
2022-04-1234435033634051,100340
2022-04-1136136134134476,100344
2022-04-083593643553639,700363
2022-04-0736136234736065,600360
2022-04-0635837035436826,400368
2022-04-05374377364370333,000370
2022-04-04365373335366193,200366
2022-04-01378389360361121,200361
2022-03-31360395346386113,400386
2022-03-30330363330359100,000359
2022-03-2931933030832533,100325
2022-03-2830031729531740,600317
2022-03-2529630429230414,000304
2022-03-2430530528929329,700293
2022-03-2330830930030519,100305
2022-03-223023073023076,000307
2022-03-1829730529730515,400305
2022-03-1729529729329611,500296
2022-03-1630330329029928,700299
2022-03-153023022962967,200296
2022-03-1430030629630232,100302
2022-03-1129830029229320,600293
2022-03-1030830929729917,400299
2022-03-0930030029529715,400297
2022-03-0830030329230312,600303
2022-03-0729531429530018,800300
2022-03-0430830829230123,200301
2022-03-0331131530731013,100310
2022-03-0229531529131066,200310
2022-03-01266321266307115,500307
2022-02-2827127526526644,900266
2022-02-2527227925526680,600266
2022-02-2429029026927148,700271
2022-02-2228729228328574,600285
2022-02-2130330328529676,700296
2022-02-1830831630330834,400308
2022-02-1733233232032154,000321
2022-02-1634634732533618,900336
2022-02-1534035033834218,900342
2022-02-1433435533435313,800353
2022-02-1033135633134415,400344
2022-02-0933233633233215,300332
2022-02-0832434132433436,900334
2022-02-0734934933634231,000342
2022-02-043573573483507,400350
2022-02-0335036534035340,200353
2022-02-0234835934635023,300350
2022-02-0136336334734828,900348
2022-01-3136037136036413,700364
2022-01-2837237235737025,600370
2022-01-2738639033437089,100370
2022-01-2638739038538619,800386
2022-01-2539239638538642,400386
2022-01-2438239737938773,000387
2022-01-2136838735438653,900386
2022-01-20359386355366110,100366
2022-01-1934136334035582,700355
2022-01-1834535034234440,400344
2022-01-1733534633233863,500338
2022-01-1433533932533328,600333
2022-01-1334934932333829,000338
2022-01-1231635931633042,200330
2022-01-1132632731731851,900318
2022-01-0732933232832825,200328
2022-01-0634735032533593,600335
2022-01-0535335934734925,900349
2022-01-0434536134035176,200351

分割・併合履歴 : [2012-06-27]1株→100株