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
2023-12-29	42	43	41	43	67,700	43
2023-12-28	41	42	40	41	59,400	41
2023-12-27	41	42	40	41	190,600	41
2023-12-26	42	43	40	41	235,400	41
2023-12-25	44	44	41	42	93,900	42
2023-12-22	43	45	43	43	103,200	43
2023-12-21	46	46	43	44	148,800	44
2023-12-20	46	46	42	44	267,200	44
2023-12-19	47	47	45	46	87,800	46
2023-12-18	46	47	45	47	64,300	47
2023-12-15	47	47	45	46	88,900	46
2023-12-14	47	47	45	47	100,100	47
2023-12-13	47	47	45	46	108,700	46
2023-12-12	47	47	46	47	96,700	47
2023-12-11	47	48	45	48	328,500	48
2023-12-08	50	52	50	52	168,100	52
2023-12-07	49	51	48	51	151,400	51
2023-12-06	49	50	48	49	124,800	49
2023-12-05	48	49	46	49	164,900	49
2023-12-04	48	48	46	47	77,000	47
2023-12-01	47	47	46	47	69,400	47
2023-11-30	47	47	46	47	265,400	47
2023-11-29	47	48	45	48	81,900	48
2023-11-28	48	48	46	47	66,200	47
2023-11-27	46	47	45	46	102,200	46
2023-11-24	45	47	45	46	129,500	46
2023-11-22	46	48	45	47	208,000	47
2023-11-21	45	47	44	47	114,800	47
2023-11-20	42	46	42	45	252,600	45
2023-11-17	42	43	42	43	72,500	43
2023-11-16	43	44	43	43	29,500	43
2023-11-15	44	45	42	43	91,800	43
2023-11-14	43	44	42	43	20,100	43
2023-11-13	41	44	41	43	79,400	43
2023-11-10	42	43	42	42	37,700	42
2023-11-09	43	43	42	43	71,500	43
2023-11-08	43	44	42	43	81,700	43
2023-11-07	43	44	43	43	23,600	43
2023-11-06	44	45	43	43	107,700	43
2023-11-02	44	45	44	44	29,100	44
2023-11-01	43	44	41	44	171,000	44
2023-10-31	46	47	43	43	179,400	43
2023-10-30	46	47	46	46	21,900	46
2023-10-27	47	47	45	46	42,200	46
2023-10-26	46	47	46	47	84,000	47
2023-10-25	46	47	46	46	55,300	46
2023-10-24	48	48	46	46	46,600	46
2023-10-23	48	48	46	47	46,900	47
2023-10-20	47	49	47	49	33,800	49
2023-10-19	49	49	46	49	55,300	49
2023-10-18	46	49	46	48	131,000	48
2023-10-17	44	47	43	46	173,800	46
2023-10-16	44	45	42	43	74,600	43
2023-10-13	44	44	43	44	30,100	44
2023-10-12	44	44	43	43	15,100	43
2023-10-11	43	45	43	44	22,000	44
2023-10-10	44	45	43	43	52,100	43
2023-10-06	44	44	42	44	13,500	44
2023-10-05	43	44	41	44	53,700	44
2023-10-04	44	44	43	43	34,200	43
2023-10-03	44	44	43	44	45,600	44
2023-10-02	45	45	44	44	62,200	44
2023-09-29	45	46	44	45	36,300	45
2023-09-28	45	46	44	45	108,100	45
2023-09-27	45	46	43	45	157,900	45
2023-09-26	46	47	44	45	210,800	45
2023-09-25	42	50	42	46	777,200	46
2023-09-22	41	43	41	42	78,000	42
2023-09-21	43	44	41	42	230,300	42
2023-09-20	44	45	41	44	354,700	44
2023-09-19	45	45	43	44	122,400	44
2023-09-15	45	46	43	43	339,200	43
2023-09-14	46	46	45	45	41,400	45
2023-09-13	46	46	45	45	34,000	45
2023-09-12	45	46	44	46	94,600	46
2023-09-11	45	46	45	45	106,300	45
2023-09-08	46	46	45	45	135,800	45
2023-09-07	46	46	45	45	75,000	45
2023-09-06	46	47	45	46	39,500	46
2023-09-05	47	47	45	46	56,900	46
2023-09-04	46	47	46	46	90,300	46
2023-09-01	48	48	46	48	54,400	48
2023-08-31	46	47	46	46	103,900	46
2023-08-30	47	48	44	47	196,400	47
2023-08-29	48	48	46	48	175,500	48
2023-08-28	48	49	46	48	106,200	48
2023-08-25	49	50	48	48	94,600	48
2023-08-24	49	49	48	49	64,000	49
2023-08-23	49	49	48	48	92,600	48
2023-08-22	49	50	48	49	38,400	49
2023-08-21	50	50	48	49	65,700	49
2023-08-18	50	50	49	49	20,000	49
2023-08-17	49	50	48	49	165,900	49
2023-08-16	50	51	49	50	133,100	50
2023-08-15	51	51	50	50	85,600	50
2023-08-14	51	52	51	52	110,600	52
2023-08-10	51	52	50	51	59,600	51
2023-08-09	51	51	50	50	13,100	50
2023-08-08	51	51	49	50	25,800	50
2023-08-07	50	51	49	50	79,100	50
2023-08-04	52	58	48	51	650,500	51
2023-08-03	50	51	49	50	181,100	50
2023-08-02	50	51	49	49	113,900	49
2023-08-01	51	51	49	50	72,300	50
2023-07-31	52	53	49	51	272,000	51
2023-07-28	53	53	51	53	100,500	53
2023-07-27	53	54	52	54	64,600	54
2023-07-26	53	54	52	54	45,200	54
2023-07-25	54	55	53	54	137,100	54
2023-07-24	55	55	54	55	12,700	55
2023-07-21	54	55	54	54	30,200	54
2023-07-20	55	55	54	55	131,700	55
2023-07-19	55	55	54	54	12,300	54
2023-07-18	55	55	54	54	63,300	54
2023-07-14	54	55	54	55	22,700	55
2023-07-13	54	55	53	55	156,500	55
2023-07-12	55	56	54	55	109,900	55
2023-07-11	55	56	54	55	140,600	55
2023-07-10	55	56	53	55	270,400	55
2023-07-07	56	58	55	56	137,600	56
2023-07-06	57	58	55	57	236,300	57
2023-07-05	60	60	57	58	139,600	58
2023-07-04	60	61	59	59	164,100	59
2023-07-03	59	61	57	60	193,900	60
2023-06-30	62	62	56	60	333,000	60
2023-06-29	66	66	56	62	1,090,800	62
2023-06-28	78	78	70	72	742,800	72
2023-06-27	70	79	67	78	1,440,100	78
2023-06-26	63	71	61	69	907,400	69
2023-06-23	58	63	56	61	639,100	61
2023-06-22	53	57	53	56	378,500	56
2023-06-21	51	57	50	55	361,300	55
2023-06-20	52	52	50	52	172,100	52
2023-06-19	51	53	51	51	308,800	51
2023-06-16	46	50	46	50	345,800	50
2023-06-15	52	52	45	47	1,169,300	47
2023-06-14	53	54	50	53	304,900	53
2023-06-13	53	54	52	52	115,800	52
2023-06-12	52	53	51	51	105,000	51
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

2024年04月
日	月	火	水	木	金	土
« 03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

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]