KabuInsight

オートウェーブ

2666
スタンダード/小売業/AUTOWAVE Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13167.0167.0166.0166.0-1.0-0.60%15,900
2026-03-12169.0169.0165.0167.0-2.0-1.18%26,700
2026-03-11166.0170.0166.0169.0+2.0+1.20%34,100
2026-03-10165.0168.0165.0167.00.00.00%108,800
2026-03-09165.0167.0157.0167.0-2.0-1.18%189,100
2026-03-06168.0169.0166.0169.0+2.0+1.20%30,500
2026-03-05166.0167.0165.0167.0+5.0+3.09%92,400
2026-03-04168.0169.0160.0162.0-9.0-5.26%120,400
2026-03-03175.0176.0171.0171.0-6.0-3.39%88,900
2026-03-02176.0177.0173.0177.00.00.00%105,000
2026-02-27177.0177.0176.0177.0+1.0+0.57%30,000
2026-02-26176.0178.0175.0176.0-1.0-0.56%45,300
2026-02-25175.0177.0175.0177.0+3.0+1.72%32,300
2026-02-24171.0174.0170.0174.0+3.0+1.75%49,100
2026-02-20174.0174.0168.0171.0-5.0-2.84%219,300
2026-02-19174.0177.0173.0176.0+3.0+1.73%23,500
2026-02-18174.0174.0173.0173.00.00.00%20,900
2026-02-17173.0174.0171.0173.0-1.0-0.57%69,000
2026-02-16178.0178.0172.0174.0-3.0-1.69%99,400
2026-02-13182.0184.0171.0177.0-6.0-3.28%203,300
2026-02-12183.0184.0181.0183.0+1.0+0.55%81,000
2026-02-10180.0182.0179.0182.0+4.0+2.25%50,100
2026-02-09180.0180.0178.0178.0-1.0-0.56%55,700
2026-02-06178.0179.0176.0179.0+2.0+1.13%93,000
2026-02-05175.0178.0175.0177.0+3.0+1.72%131,100
2026-02-04172.0175.0172.0174.0+2.0+1.16%43,000
2026-02-03171.0173.0171.0172.0+1.0+0.58%22,700
2026-02-02171.0172.0169.0171.00.00.00%90,800
2026-01-30171.0171.0169.0171.0+2.0+1.18%66,100
2026-01-29170.0170.0169.0169.00.00.00%17,900
2026-01-28169.0170.0169.0169.00.00.00%16,500
2026-01-27171.0171.0168.0169.0-3.0-1.74%70,400
2026-01-26174.0175.0170.0172.0-1.0-0.58%154,900
2026-01-23173.0173.0172.0173.00.00.00%21,800
2026-01-22173.0174.0171.0173.0+1.0+0.58%55,300
2026-01-21173.0173.0168.0172.0-2.0-1.15%72,000
2026-01-20173.0175.0172.0174.0+4.0+2.35%177,400
2026-01-19165.0172.0165.0170.0+5.0+3.03%186,200
2026-01-16165.0165.0164.0165.0-1.0-0.60%16,100
2026-01-15167.0167.0165.0166.0-1.0-0.60%20,100
2026-01-14166.0167.0166.0167.0+1.0+0.60%78,700
2026-01-13167.0168.0166.0166.00.00.00%67,400
2026-01-09166.0167.0165.0166.00.00.00%23,400
2026-01-08165.0167.0164.0166.0+1.0+0.61%17,000
2026-01-07163.0167.0163.0165.0+2.0+1.23%34,700
2026-01-06163.0163.0162.0163.0+1.0+0.62%23,300
2026-01-05160.0163.0159.0162.0+2.0+1.25%73,700
2025-12-30159.0160.0159.0160.0+1.0+0.63%33,200
2025-12-29158.0159.0157.0159.0+1.0+0.63%23,800
2025-12-26155.0159.0155.0158.0+2.0+1.28%47,900
2025-12-25157.0157.0155.0156.00.00.00%55,400
2025-12-24156.0156.0155.0156.00.00.00%23,100
2025-12-23155.0156.0155.0156.0+1.0+0.65%8,500
2025-12-22155.0155.0155.0155.00.00.00%14,900
2025-12-19155.0156.0155.0155.00.00.00%36,900
2025-12-18155.0156.0154.0155.00.00.00%145,900
2025-12-17154.0155.0153.0155.0+2.0+1.31%18,100
2025-12-16155.0155.0153.0153.0-2.0-1.29%25,800
2025-12-15155.0155.0154.0155.0+1.0+0.65%8,200
2025-12-12154.0155.0154.0154.00.00.00%3,400
2025-12-11155.0156.0154.0154.0-1.0-0.65%52,300
2025-12-10155.0156.0155.0155.00.00.00%31,300
2025-12-09155.0156.0155.0155.00.00.00%45,400
2025-12-08156.0156.0155.0155.0-1.0-0.64%8,800
2025-12-05156.0156.0155.0156.0+1.0+0.65%12,800
2025-12-04155.0156.0155.0155.0-1.0-0.64%11,100
2025-12-03155.0157.0155.0156.00.00.00%45,600
2025-12-02157.0157.0155.0156.0-1.0-0.64%71,200
2025-12-01158.0158.0157.0157.0-1.0-0.63%13,600
2025-11-28156.0158.0156.0158.0+3.0+1.94%40,300
2025-11-27156.0156.0155.0155.0-1.0-0.64%12,100
2025-11-26155.0157.0155.0156.00.00.00%10,600
2025-11-25156.0157.0155.0156.0+1.0+0.65%80,400
2025-11-21154.0155.0153.0155.0-1.0-0.64%34,000
2025-11-20155.0157.0155.0156.0+1.0+0.65%24,000
2025-11-19155.0156.0154.0155.0-1.0-0.64%28,700
2025-11-18159.0159.0155.0156.0-1.0-0.64%35,600
2025-11-17160.0160.0157.0157.0-4.0-2.48%70,500
2025-11-14159.0161.0159.0161.0+1.0+0.63%11,300
2025-11-13160.0161.0160.0160.00.00.00%22,900
2025-11-12160.0160.0159.0160.0+2.0+1.27%15,400
2025-11-11160.0161.0158.0158.0-1.0-0.63%28,900
2025-11-10162.0162.0158.0159.00.00.00%88,500
2025-11-07154.0160.0154.0159.0+3.0+1.92%119,800
2025-11-06154.0156.0154.0156.0+2.0+1.30%21,900
2025-11-05154.0154.0152.0154.0-1.0-0.65%51,900
2025-11-04155.0156.0155.0155.0-1.0-0.64%24,600
2025-10-31155.0156.0154.0156.0+2.0+1.30%22,200
2025-10-30155.0155.0154.0154.00.00.00%10,800
2025-10-29157.0157.0153.0154.0-2.0-1.28%55,800
2025-10-28157.0157.0156.0156.0-1.0-0.64%29,500
2025-10-27158.0159.0157.0157.0-1.0-0.63%105,400
2025-10-24159.0159.0158.0158.00.00.00%24,300
2025-10-23159.0159.0156.0158.0-1.0-0.63%96,500
2025-10-22160.0161.0158.0159.00.00.00%42,200
2025-10-21162.0162.0158.0159.0-1.0-0.63%50,500
2025-10-20162.0162.0160.0160.0+2.0+1.27%49,800
2025-10-17160.0160.0158.0158.0-2.0-1.25%8,100
2025-10-16159.0160.0158.0160.0+2.0+1.27%37,400
2025-10-15156.0159.0156.0158.0+3.0+1.94%80,700
2025-10-14158.0160.0153.0155.0-6.0-3.73%149,000
2025-10-10160.0162.0160.0161.0+1.0+0.63%28,700
2025-10-09161.0161.0160.0160.0-1.0-0.62%35,700
2025-10-08162.0163.0160.0161.0-1.0-0.62%142,500
2025-10-07164.0164.0162.0162.0-2.0-1.22%49,000
2025-10-06165.0165.0163.0164.00.00.00%112,900
2025-10-03165.0165.0164.0164.00.00.00%14,000
2025-10-02164.0166.0164.0164.0+1.0+0.61%42,200
2025-10-01167.0167.0163.0163.0-4.0-2.40%126,200
2025-09-30165.0167.0165.0167.0+2.0+1.21%25,500
2025-09-29163.0166.0163.0165.0+3.0+1.85%53,600
2025-09-26164.0165.0160.0162.0-8.0-4.71%366,000
2025-09-25169.0170.0167.0170.0+1.0+0.59%58,900
2025-09-24167.0170.0167.0169.0+3.0+1.81%54,900
2025-09-22164.0168.0164.0166.0+2.0+1.22%60,300
2025-09-19164.0167.0163.0164.0-2.0-1.20%99,600
2025-09-18167.0167.0165.0166.0+2.0+1.22%23,100
2025-09-17164.0167.0163.0164.0+1.0+0.61%66,300
2025-09-16161.0164.0161.0163.0+2.0+1.24%66,500
2025-09-12163.0163.0161.0161.0——17,000

直近120営業日分を表示