オーバル(7727)の株価時系列情報
オーバル(7727)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 439 | 443 | 435 | 435 | 87,400 |
| 2024/07/25 | 440 | 442 | 433 | 437 | 130,400 |
| 2024/07/24 | 453 | 454 | 445 | 445 | 147,600 |
| 2024/07/23 | 460 | 461 | 454 | 456 | 61,500 |
| 2024/07/22 | 471 | 471 | 456 | 458 | 128,600 |
| 2024/07/19 | 466 | 471 | 464 | 471 | 55,200 |
| 2024/07/18 | 472 | 475 | 466 | 466 | 118,500 |
| 2024/07/17 | 472 | 476 | 472 | 474 | 34,500 |
| 2024/07/16 | 470 | 476 | 468 | 472 | 86,700 |
| 2024/07/12 | 461 | 473 | 461 | 469 | 123,200 |
| 2024/07/11 | 461 | 468 | 461 | 467 | 80,500 |
| 2024/07/10 | 465 | 465 | 456 | 461 | 132,800 |
| 2024/07/09 | 467 | 468 | 463 | 463 | 112,000 |
| 2024/07/08 | 472 | 478 | 467 | 468 | 89,200 |
| 2024/07/05 | 480 | 483 | 470 | 470 | 97,600 |
| 2024/07/04 | 469 | 478 | 469 | 477 | 119,300 |
| 2024/07/03 | 468 | 472 | 463 | 469 | 129,600 |
| 2024/07/02 | 470 | 470 | 466 | 468 | 53,700 |
| 2024/07/01 | 467 | 472 | 467 | 469 | 63,500 |
| 2024/06/28 | 468 | 469 | 464 | 466 | 36,800 |
| 2024/06/27 | 471 | 473 | 464 | 465 | 82,800 |
| 2024/06/26 | 468 | 471 | 466 | 470 | 37,500 |
| 2024/06/25 | 461 | 465 | 460 | 465 | 67,700 |
| 2024/06/24 | 458 | 461 | 457 | 459 | 73,400 |
| 2024/06/21 | 452 | 460 | 452 | 455 | 85,000 |
| 2024/06/20 | 454 | 456 | 446 | 454 | 142,700 |
| 2024/06/19 | 450 | 460 | 450 | 455 | 74,800 |
| 2024/06/18 | 453 | 454 | 446 | 449 | 106,200 |
| 2024/06/17 | 465 | 465 | 451 | 453 | 98,700 |
| 2024/06/14 | 460 | 465 | 458 | 465 | 81,700 |
| 2024/06/13 | 466 | 468 | 460 | 461 | 51,100 |
| 2024/06/12 | 462 | 466 | 461 | 465 | 56,000 |
| 2024/06/11 | 460 | 465 | 457 | 462 | 80,500 |
| 2024/06/10 | 457 | 461 | 455 | 456 | 52,000 |
| 2024/06/07 | 449 | 456 | 449 | 454 | 48,300 |
| 2024/06/06 | 463 | 463 | 449 | 449 | 128,200 |
| 2024/06/05 | 461 | 463 | 458 | 463 | 92,300 |
| 2024/06/04 | 463 | 471 | 462 | 467 | 115,600 |
| 2024/06/03 | 474 | 475 | 461 | 461 | 133,500 |
| 2024/05/31 | 450 | 486 | 450 | 469 | 920,700 |
| 2024/05/30 | 447 | 450 | 441 | 449 | 97,000 |
| 2024/05/29 | 460 | 460 | 451 | 451 | 84,700 |
| 2024/05/28 | 457 | 464 | 457 | 461 | 68,400 |
| 2024/05/27 | 456 | 459 | 451 | 457 | 71,400 |
| 2024/05/24 | 447 | 457 | 447 | 452 | 60,900 |
| 2024/05/23 | 454 | 457 | 448 | 452 | 104,700 |
| 2024/05/22 | 461 | 462 | 452 | 452 | 128,900 |
| 2024/05/21 | 463 | 468 | 455 | 460 | 192,400 |
| 2024/05/20 | 460 | 468 | 455 | 464 | 264,500 |
| 2024/05/17 | 470 | 470 | 456 | 464 | 302,100 |
| 2024/05/16 | 499 | 508 | 475 | 476 | 358,000 |
| 2024/05/15 | 529 | 529 | 506 | 507 | 315,700 |
| 2024/05/14 | 538 | 545 | 530 | 533 | 142,500 |
| 2024/05/13 | 514 | 534 | 513 | 534 | 162,300 |
| 2024/05/10 | 516 | 521 | 513 | 514 | 114,000 |
| 2024/05/09 | 525 | 525 | 512 | 515 | 119,300 |
| 2024/05/08 | 526 | 531 | 523 | 528 | 92,000 |
| 2024/05/07 | 527 | 529 | 521 | 528 | 62,000 |
| 2024/05/02 | 522 | 527 | 516 | 526 | 101,300 |
| 2024/05/01 | 525 | 529 | 520 | 524 | 58,600 |
| 2024/04/30 | 514 | 528 | 514 | 524 | 80,800 |
| 2024/04/26 | 516 | 516 | 508 | 513 | 277,300 |
| 2024/04/25 | 517 | 521 | 512 | 515 | 119,200 |
| 2024/04/24 | 530 | 530 | 516 | 516 | 203,400 |
| 2024/04/23 | 534 | 538 | 523 | 528 | 288,900 |
| 2024/04/22 | 541 | 544 | 531 | 535 | 280,400 |
| 2024/04/19 | 557 | 557 | 536 | 540 | 240,700 |
| 2024/04/18 | 547 | 562 | 547 | 559 | 95,000 |
| 2024/04/17 | 555 | 557 | 542 | 548 | 159,200 |
| 2024/04/16 | 570 | 570 | 553 | 553 | 207,100 |
| 2024/04/15 | 567 | 579 | 563 | 577 | 181,500 |
| 2024/04/12 | 539 | 572 | 537 | 572 | 390,400 |
| 2024/04/11 | 534 | 541 | 528 | 539 | 106,000 |
| 2024/04/10 | 538 | 543 | 535 | 536 | 101,700 |
| 2024/04/09 | 535 | 539 | 534 | 538 | 59,700 |
| 2024/04/08 | 541 | 543 | 534 | 535 | 126,600 |
| 2024/04/05 | 544 | 544 | 532 | 535 | 190,800 |
| 2024/04/04 | 562 | 563 | 545 | 546 | 118,900 |
| 2024/04/03 | 544 | 558 | 541 | 557 | 127,200 |
| 2024/04/02 | 560 | 560 | 545 | 548 | 95,700 |
| 2024/04/01 | 563 | 566 | 556 | 560 | 161,200 |
| 2024/03/29 | 538 | 563 | 538 | 559 | 253,100 |
| 2024/03/28 | 537 | 543 | 534 | 538 | 177,600 |
| 2024/03/27 | 542 | 545 | 538 | 540 | 112,500 |
| 2024/03/26 | 540 | 547 | 539 | 541 | 70,800 |
| 2024/03/25 | 541 | 546 | 537 | 537 | 126,700 |
| 2024/03/22 | 545 | 546 | 536 | 542 | 164,300 |
| 2024/03/21 | 550 | 552 | 541 | 544 | 202,700 |
| 2024/03/19 | 549 | 550 | 542 | 546 | 94,300 |
| 2024/03/18 | 545 | 551 | 540 | 550 | 98,800 |
| 2024/03/15 | 534 | 547 | 533 | 541 | 100,100 |
| 2024/03/14 | 550 | 553 | 537 | 538 | 118,600 |
| 2024/03/13 | 560 | 563 | 542 | 542 | 128,600 |
| 2024/03/12 | 538 | 559 | 534 | 557 | 164,200 |
| 2024/03/11 | 557 | 560 | 539 | 539 | 284,400 |
| 2024/03/08 | 570 | 579 | 567 | 567 | 183,700 |
| 2024/03/07 | 592 | 596 | 575 | 578 | 155,700 |
| 2024/03/06 | 585 | 602 | 576 | 587 | 204,800 |
| 2024/03/05 | 559 | 587 | 555 | 585 | 239,900 |
| 2024/03/04 | 566 | 578 | 559 | 565 | 316,700 |
| 2024/03/01 | 605 | 608 | 575 | 575 | 364,100 |
| 2024/02/29 | 589 | 600 | 582 | 596 | 341,300 |
| 2024/02/28 | 593 | 620 | 590 | 592 | 1,097,900 |
| 2024/02/27 | 559 | 632 | 550 | 603 | 2,479,700 |
| 2024/02/26 | 511 | 533 | 511 | 532 | 191,900 |
| 2024/02/22 | 516 | 518 | 509 | 511 | 92,900 |
| 2024/02/21 | 521 | 522 | 509 | 512 | 131,500 |
| 2024/02/20 | 512 | 524 | 511 | 520 | 149,900 |
| 2024/02/19 | 513 | 515 | 506 | 510 | 125,100 |
| 2024/02/16 | 498 | 514 | 495 | 511 | 219,900 |
| 2024/02/15 | 509 | 511 | 500 | 500 | 233,900 |
| 2024/02/14 | 523 | 527 | 507 | 509 | 263,500 |
| 2024/02/13 | 510 | 530 | 495 | 526 | 616,000 |
| 2024/02/09 | 550 | 556 | 542 | 545 | 386,200 |
| 2024/02/08 | 544 | 550 | 530 | 540 | 272,200 |
| 2024/02/07 | 542 | 544 | 536 | 544 | 172,700 |
| 2024/02/06 | 550 | 557 | 542 | 545 | 205,300 |
| 2024/02/05 | 565 | 565 | 546 | 547 | 434,400 |
| 2024/02/02 | 569 | 578 | 560 | 574 | 229,200 |
| 2024/02/01 | 569 | 570 | 561 | 568 | 215,600 |
| 2024/01/31 | 560 | 574 | 559 | 570 | 302,600 |
| 2024/01/30 | 555 | 562 | 551 | 558 | 268,300 |
| 2024/01/29 | 558 | 559 | 546 | 553 | 158,400 |
| 2024/01/26 | 563 | 567 | 551 | 554 | 346,500 |
| 2024/01/25 | 548 | 559 | 542 | 558 | 379,100 |
| 2024/01/24 | 557 | 557 | 541 | 544 | 409,700 |
| 2024/01/23 | 549 | 561 | 543 | 557 | 791,000 |
| 2024/01/22 | 515 | 528 | 510 | 523 | 166,300 |
| 2024/01/19 | 538 | 539 | 516 | 516 | 319,000 |
| 2024/01/18 | 518 | 535 | 510 | 529 | 361,600 |
| 2024/01/17 | 500 | 527 | 497 | 514 | 591,600 |
| 2024/01/16 | 510 | 510 | 496 | 496 | 157,300 |
| 2024/01/15 | 494 | 508 | 494 | 506 | 194,800 |
| 2024/01/12 | 499 | 499 | 487 | 491 | 177,800 |
| 2024/01/11 | 510 | 510 | 502 | 503 | 95,700 |
| 2024/01/10 | 513 | 514 | 505 | 507 | 111,500 |
| 2024/01/09 | 501 | 514 | 497 | 511 | 215,500 |
| 2024/01/05 | 510 | 510 | 495 | 498 | 182,600 |
| 2024/01/04 | 492 | 510 | 492 | 510 | 247,900 |
| 2023/12/29 | 486 | 498 | 484 | 496 | 215,600 |
| 2023/12/28 | 479 | 490 | 477 | 489 | 133,900 |
| 2023/12/27 | 470 | 483 | 470 | 483 | 157,000 |
| 2023/12/26 | 473 | 484 | 471 | 473 | 143,700 |
| 2023/12/25 | 477 | 478 | 468 | 471 | 129,000 |
| 2023/12/22 | 466 | 482 | 466 | 475 | 166,400 |
| 2023/12/21 | 466 | 477 | 463 | 463 | 119,900 |
| 2023/12/20 | 461 | 469 | 460 | 469 | 153,000 |
| 2023/12/19 | 450 | 460 | 447 | 459 | 96,500 |
| 2023/12/18 | 455 | 455 | 447 | 450 | 113,300 |
| 2023/12/15 | 449 | 457 | 448 | 455 | 80,700 |
| 2023/12/14 | 457 | 461 | 448 | 449 | 160,200 |
| 2023/12/13 | 452 | 463 | 452 | 455 | 101,000 |
| 2023/12/12 | 451 | 453 | 445 | 452 | 100,600 |
| 2023/12/11 | 451 | 455 | 446 | 447 | 138,900 |
| 2023/12/08 | 464 | 469 | 449 | 451 | 190,100 |
| 2023/12/07 | 464 | 465 | 455 | 462 | 124,000 |
| 2023/12/06 | 463 | 470 | 461 | 464 | 126,400 |
| 2023/12/05 | 477 | 478 | 464 | 465 | 135,300 |
| 2023/12/04 | 479 | 484 | 476 | 479 | 94,300 |
| 2023/12/01 | 485 | 485 | 473 | 474 | 102,200 |
| 2023/11/30 | 471 | 489 | 471 | 486 | 188,900 |
| 2023/11/29 | 464 | 470 | 460 | 469 | 115,300 |
| 2023/11/28 | 485 | 485 | 464 | 466 | 277,800 |
| 2023/11/27 | 487 | 491 | 475 | 481 | 175,800 |
| 2023/11/24 | 489 | 497 | 484 | 484 | 178,600 |
| 2023/11/22 | 485 | 488 | 477 | 485 | 185,900 |
| 2023/11/21 | 489 | 497 | 485 | 488 | 176,700 |
| 2023/11/20 | 490 | 495 | 484 | 485 | 282,000 |
| 2023/11/17 | 472 | 500 | 471 | 500 | 441,900 |
| 2023/11/16 | 473 | 482 | 464 | 475 | 276,300 |
| 2023/11/15 | 475 | 485 | 466 | 472 | 446,600 |
| 2023/11/14 | 479 | 492 | 473 | 476 | 600,700 |
| 2023/11/13 | 439 | 482 | 436 | 471 | 1,567,900 |
| 2023/11/10 | 415 | 432 | 410 | 432 | 391,800 |
| 2023/11/09 | 408 | 421 | 403 | 420 | 191,000 |
| 2023/11/08 | 421 | 421 | 405 | 406 | 276,100 |
| 2023/11/07 | 434 | 437 | 420 | 420 | 253,900 |
| 2023/11/06 | 435 | 437 | 429 | 431 | 129,900 |
| 2023/11/02 | 428 | 433 | 425 | 433 | 187,000 |
| 2023/11/01 | 441 | 444 | 429 | 429 | 208,700 |
| 2023/10/31 | 431 | 437 | 426 | 437 | 199,900 |
| 2023/10/30 | 448 | 450 | 429 | 429 | 516,300 |
| 2023/10/27 | 445 | 453 | 443 | 448 | 358,000 |
| 2023/10/26 | 441 | 447 | 435 | 440 | 499,800 |
| 2023/10/25 | 439 | 454 | 437 | 445 | 882,600 |
| 2023/10/24 | 420 | 435 | 412 | 434 | 597,300 |
| 2023/10/23 | 425 | 435 | 420 | 422 | 423,000 |
| 2023/10/20 | 415 | 426 | 411 | 425 | 172,200 |
| 2023/10/19 | 411 | 420 | 410 | 418 | 147,200 |
| 2023/10/18 | 410 | 419 | 410 | 418 | 92,300 |
| 2023/10/17 | 406 | 413 | 404 | 412 | 124,400 |
| 2023/10/16 | 404 | 408 | 397 | 407 | 192,300 |
| 2023/10/13 | 414 | 417 | 406 | 406 | 199,700 |
| 2023/10/12 | 417 | 421 | 413 | 421 | 138,900 |
| 2023/10/11 | 422 | 425 | 419 | 423 | 93,700 |
| 2023/10/10 | 416 | 424 | 416 | 424 | 82,300 |
| 2023/10/06 | 414 | 420 | 414 | 416 | 126,700 |
| 2023/10/05 | 399 | 412 | 399 | 411 | 154,800 |
| 2023/10/04 | 407 | 409 | 396 | 396 | 291,300 |
| 2023/10/03 | 429 | 429 | 417 | 417 | 284,900 |