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 |
|---|---|---|---|---|---|
| 2025/08/08 | 484 | 487 | 481 | 484 | 123,400 |
| 2025/08/07 | 482 | 482 | 479 | 479 | 45,800 |
| 2025/08/06 | 477 | 481 | 476 | 481 | 44,900 |
| 2025/08/05 | 480 | 481 | 473 | 477 | 77,800 |
| 2025/08/04 | 473 | 478 | 471 | 478 | 68,200 |
| 2025/08/01 | 476 | 481 | 474 | 478 | 70,000 |
| 2025/07/31 | 475 | 478 | 471 | 476 | 62,700 |
| 2025/07/30 | 477 | 480 | 473 | 475 | 78,100 |
| 2025/07/29 | 484 | 487 | 475 | 478 | 102,500 |
| 2025/07/28 | 482 | 487 | 476 | 483 | 169,900 |
| 2025/07/25 | 477 | 479 | 471 | 477 | 200,900 |
| 2025/07/24 | 469 | 476 | 464 | 470 | 199,800 |
| 2025/07/23 | 455 | 470 | 454 | 466 | 388,000 |
| 2025/07/22 | 437 | 440 | 435 | 439 | 31,100 |
| 2025/07/18 | 439 | 439 | 435 | 436 | 27,200 |
| 2025/07/17 | 437 | 442 | 435 | 438 | 57,900 |
| 2025/07/16 | 433 | 442 | 433 | 437 | 38,400 |
| 2025/07/15 | 446 | 446 | 434 | 435 | 89,100 |
| 2025/07/14 | 449 | 449 | 446 | 446 | 22,800 |
| 2025/07/11 | 451 | 455 | 449 | 449 | 32,800 |
| 2025/07/10 | 453 | 453 | 449 | 450 | 31,800 |
| 2025/07/09 | 446 | 452 | 445 | 449 | 39,600 |
| 2025/07/08 | 442 | 445 | 441 | 445 | 20,300 |
| 2025/07/07 | 441 | 442 | 437 | 440 | 38,100 |
| 2025/07/04 | 449 | 449 | 442 | 442 | 33,900 |
| 2025/07/03 | 442 | 447 | 438 | 446 | 63,200 |
| 2025/07/02 | 444 | 446 | 442 | 444 | 29,200 |
| 2025/07/01 | 445 | 446 | 439 | 446 | 70,200 |
| 2025/06/30 | 446 | 451 | 445 | 446 | 56,700 |
| 2025/06/27 | 452 | 453 | 439 | 442 | 95,200 |
| 2025/06/26 | 457 | 461 | 449 | 450 | 73,100 |
| 2025/06/25 | 465 | 465 | 456 | 456 | 56,900 |
| 2025/06/24 | 459 | 464 | 459 | 462 | 31,000 |
| 2025/06/23 | 458 | 462 | 453 | 458 | 59,900 |
| 2025/06/20 | 468 | 468 | 460 | 460 | 64,800 |
| 2025/06/19 | 471 | 473 | 466 | 466 | 27,700 |
| 2025/06/18 | 473 | 476 | 472 | 472 | 16,400 |
| 2025/06/17 | 473 | 479 | 473 | 473 | 36,000 |
| 2025/06/16 | 464 | 477 | 464 | 475 | 61,700 |
| 2025/06/13 | 467 | 472 | 461 | 465 | 209,900 |
| 2025/06/12 | 477 | 480 | 468 | 470 | 88,900 |
| 2025/06/11 | 471 | 476 | 468 | 476 | 80,000 |
| 2025/06/10 | 468 | 477 | 467 | 469 | 186,200 |
| 2025/06/09 | 468 | 473 | 466 | 467 | 136,500 |
| 2025/06/06 | 455 | 462 | 452 | 462 | 81,300 |
| 2025/06/05 | 443 | 462 | 443 | 454 | 291,800 |
| 2025/06/04 | 444 | 446 | 443 | 443 | 24,600 |
| 2025/06/03 | 446 | 447 | 440 | 445 | 40,400 |
| 2025/06/02 | 446 | 447 | 441 | 444 | 69,900 |
| 2025/05/30 | 443 | 450 | 443 | 447 | 91,300 |
| 2025/05/29 | 445 | 445 | 438 | 442 | 96,000 |
| 2025/05/28 | 437 | 446 | 436 | 446 | 74,800 |
| 2025/05/27 | 434 | 440 | 434 | 434 | 80,900 |
| 2025/05/26 | 433 | 437 | 430 | 434 | 94,300 |
| 2025/05/23 | 428 | 433 | 427 | 433 | 103,400 |
| 2025/05/22 | 413 | 431 | 412 | 427 | 148,100 |
| 2025/05/21 | 416 | 418 | 410 | 417 | 86,100 |
| 2025/05/20 | 414 | 418 | 413 | 416 | 72,900 |
| 2025/05/19 | 408 | 417 | 407 | 414 | 71,000 |
| 2025/05/16 | 413 | 414 | 404 | 409 | 195,900 |
| 2025/05/15 | 414 | 416 | 409 | 413 | 145,000 |
| 2025/05/14 | 415 | 415 | 406 | 413 | 71,400 |
| 2025/05/13 | 409 | 413 | 405 | 409 | 104,900 |
| 2025/05/12 | 399 | 408 | 399 | 408 | 109,800 |
| 2025/05/09 | 393 | 401 | 393 | 396 | 67,000 |
| 2025/05/08 | 391 | 395 | 387 | 392 | 129,700 |
| 2025/05/07 | 392 | 395 | 390 | 391 | 85,800 |
| 2025/05/02 | 392 | 392 | 387 | 390 | 107,600 |
| 2025/05/01 | 397 | 398 | 392 | 393 | 92,300 |
| 2025/04/30 | 399 | 404 | 394 | 397 | 295,500 |
| 2025/04/28 | 392 | 455 | 392 | 401 | 2,891,600 |
| 2025/04/25 | 382 | 384 | 378 | 384 | 57,500 |
| 2025/04/24 | 381 | 383 | 378 | 380 | 37,200 |
| 2025/04/23 | 379 | 383 | 377 | 380 | 42,400 |
| 2025/04/22 | 376 | 381 | 375 | 378 | 41,600 |
| 2025/04/21 | 382 | 385 | 379 | 381 | 38,800 |
| 2025/04/18 | 374 | 385 | 373 | 382 | 63,200 |
| 2025/04/17 | 371 | 374 | 366 | 372 | 55,900 |
| 2025/04/16 | 371 | 379 | 364 | 371 | 251,200 |
| 2025/04/15 | 368 | 372 | 361 | 369 | 71,500 |
| 2025/04/14 | 373 | 374 | 366 | 366 | 108,600 |
| 2025/04/11 | 359 | 369 | 350 | 369 | 121,000 |
| 2025/04/10 | 375 | 387 | 358 | 372 | 706,000 |
| 2025/04/09 | 361 | 362 | 332 | 339 | 563,600 |
| 2025/04/08 | 352 | 368 | 352 | 363 | 144,300 |
| 2025/04/07 | 348 | 350 | 331 | 334 | 273,700 |
| 2025/04/04 | 384 | 386 | 364 | 372 | 266,200 |
| 2025/04/03 | 392 | 400 | 390 | 396 | 144,200 |
| 2025/04/02 | 406 | 407 | 402 | 404 | 56,000 |
| 2025/04/01 | 413 | 415 | 408 | 408 | 114,300 |
| 2025/03/31 | 420 | 420 | 412 | 413 | 127,000 |
| 2025/03/28 | 430 | 433 | 423 | 425 | 72,500 |
| 2025/03/27 | 434 | 440 | 431 | 439 | 70,900 |
| 2025/03/26 | 440 | 440 | 434 | 436 | 43,800 |
| 2025/03/25 | 436 | 440 | 433 | 439 | 73,600 |
| 2025/03/24 | 446 | 446 | 436 | 436 | 59,100 |
| 2025/03/21 | 433 | 449 | 433 | 445 | 133,100 |
| 2025/03/19 | 442 | 442 | 437 | 438 | 44,800 |
| 2025/03/18 | 441 | 445 | 436 | 442 | 80,400 |
| 2025/03/17 | 437 | 440 | 431 | 440 | 64,900 |
| 2025/03/14 | 427 | 434 | 426 | 434 | 99,100 |
| 2025/03/13 | 428 | 430 | 424 | 426 | 59,700 |
| 2025/03/12 | 424 | 426 | 422 | 426 | 31,000 |
| 2025/03/11 | 422 | 427 | 411 | 427 | 158,900 |
| 2025/03/10 | 424 | 428 | 422 | 425 | 49,600 |
| 2025/03/07 | 429 | 429 | 419 | 424 | 93,600 |
| 2025/03/06 | 430 | 432 | 423 | 430 | 62,400 |
| 2025/03/05 | 430 | 434 | 427 | 428 | 59,900 |
| 2025/03/04 | 432 | 436 | 427 | 431 | 99,700 |
| 2025/03/03 | 434 | 435 | 428 | 433 | 98,600 |
| 2025/02/28 | 423 | 427 | 419 | 420 | 55,000 |
| 2025/02/27 | 421 | 427 | 421 | 423 | 53,900 |
| 2025/02/26 | 421 | 426 | 416 | 421 | 80,600 |
| 2025/02/25 | 430 | 432 | 421 | 422 | 74,700 |
| 2025/02/21 | 431 | 435 | 425 | 431 | 142,600 |
| 2025/02/20 | 443 | 448 | 431 | 436 | 234,500 |
| 2025/02/19 | 428 | 443 | 428 | 442 | 208,800 |
| 2025/02/18 | 428 | 433 | 425 | 428 | 193,700 |
| 2025/02/17 | 410 | 433 | 410 | 431 | 828,800 |
| 2025/02/14 | 379 | 380 | 373 | 373 | 130,700 |
| 2025/02/13 | 379 | 382 | 378 | 382 | 104,900 |
| 2025/02/12 | 374 | 380 | 374 | 376 | 108,400 |
| 2025/02/10 | 371 | 378 | 371 | 371 | 133,000 |
| 2025/02/07 | 371 | 373 | 369 | 370 | 69,800 |
| 2025/02/06 | 366 | 376 | 366 | 373 | 144,000 |
| 2025/02/05 | 362 | 366 | 362 | 365 | 62,300 |
| 2025/02/04 | 362 | 363 | 358 | 362 | 59,900 |
| 2025/02/03 | 361 | 361 | 359 | 361 | 63,900 |
| 2025/01/31 | 364 | 364 | 359 | 362 | 158,500 |
| 2025/01/30 | 373 | 373 | 361 | 361 | 465,900 |
| 2025/01/29 | 373 | 377 | 373 | 376 | 48,700 |
| 2025/01/28 | 371 | 374 | 369 | 371 | 51,900 |
| 2025/01/27 | 374 | 379 | 373 | 375 | 95,400 |
| 2025/01/24 | 372 | 375 | 370 | 372 | 60,200 |
| 2025/01/23 | 372 | 375 | 370 | 371 | 52,900 |
| 2025/01/22 | 365 | 372 | 365 | 372 | 101,200 |
| 2025/01/21 | 365 | 365 | 361 | 363 | 45,200 |
| 2025/01/20 | 360 | 364 | 359 | 364 | 64,000 |
| 2025/01/17 | 356 | 360 | 354 | 357 | 73,100 |
| 2025/01/16 | 368 | 368 | 357 | 359 | 135,700 |
| 2025/01/15 | 367 | 368 | 363 | 367 | 66,400 |
| 2025/01/14 | 370 | 370 | 363 | 364 | 86,800 |
| 2025/01/10 | 371 | 373 | 370 | 372 | 35,000 |
| 2025/01/09 | 377 | 384 | 369 | 369 | 150,500 |
| 2025/01/08 | 371 | 373 | 368 | 369 | 61,600 |
| 2025/01/07 | 374 | 375 | 370 | 372 | 44,300 |
| 2025/01/06 | 374 | 374 | 370 | 370 | 58,300 |
| 2024/12/30 | 370 | 376 | 370 | 372 | 87,100 |
| 2024/12/27 | 364 | 371 | 364 | 369 | 105,700 |
| 2024/12/26 | 359 | 365 | 359 | 362 | 74,900 |
| 2024/12/25 | 359 | 362 | 359 | 359 | 102,400 |
| 2024/12/24 | 357 | 358 | 355 | 356 | 79,100 |
| 2024/12/23 | 357 | 357 | 353 | 356 | 187,900 |
| 2024/12/20 | 353 | 358 | 350 | 352 | 171,000 |
| 2024/12/19 | 347 | 353 | 345 | 351 | 146,700 |
| 2024/12/18 | 351 | 354 | 349 | 350 | 67,300 |
| 2024/12/17 | 352 | 353 | 349 | 351 | 69,700 |
| 2024/12/16 | 356 | 357 | 352 | 352 | 121,500 |
| 2024/12/13 | 359 | 359 | 356 | 357 | 65,400 |
| 2024/12/12 | 366 | 366 | 360 | 360 | 49,600 |
| 2024/12/11 | 367 | 367 | 362 | 363 | 62,700 |
| 2024/12/10 | 367 | 371 | 367 | 367 | 59,000 |
| 2024/12/09 | 365 | 368 | 365 | 368 | 50,900 |
| 2024/12/06 | 367 | 368 | 364 | 365 | 70,700 |
| 2024/12/05 | 365 | 367 | 364 | 364 | 38,900 |
| 2024/12/04 | 366 | 367 | 363 | 363 | 58,500 |
| 2024/12/03 | 367 | 370 | 365 | 367 | 86,600 |
| 2024/12/02 | 370 | 372 | 365 | 366 | 138,100 |
| 2024/11/29 | 372 | 372 | 367 | 369 | 74,500 |
| 2024/11/28 | 365 | 374 | 365 | 370 | 102,400 |
| 2024/11/27 | 366 | 367 | 363 | 363 | 54,000 |
| 2024/11/26 | 372 | 372 | 365 | 365 | 56,000 |
| 2024/11/25 | 375 | 377 | 370 | 372 | 71,300 |
| 2024/11/22 | 371 | 374 | 370 | 373 | 46,900 |
| 2024/11/21 | 370 | 373 | 366 | 367 | 91,800 |
| 2024/11/20 | 365 | 372 | 365 | 369 | 69,500 |
| 2024/11/19 | 366 | 370 | 364 | 365 | 80,200 |
| 2024/11/18 | 359 | 366 | 354 | 364 | 97,400 |
| 2024/11/15 | 365 | 365 | 356 | 358 | 309,400 |
| 2024/11/14 | 378 | 382 | 377 | 378 | 79,200 |
| 2024/11/13 | 383 | 387 | 378 | 381 | 92,800 |
| 2024/11/12 | 383 | 391 | 380 | 384 | 164,800 |
| 2024/11/11 | 378 | 382 | 374 | 379 | 54,700 |
| 2024/11/08 | 381 | 382 | 374 | 376 | 75,400 |
| 2024/11/07 | 377 | 385 | 377 | 381 | 82,500 |
| 2024/11/06 | 372 | 377 | 371 | 374 | 48,900 |
| 2024/11/05 | 370 | 375 | 369 | 373 | 86,200 |
| 2024/11/01 | 367 | 369 | 364 | 368 | 66,000 |
| 2024/10/31 | 364 | 373 | 362 | 372 | 64,800 |
| 2024/10/30 | 365 | 365 | 360 | 361 | 222,900 |
| 2024/10/29 | 364 | 367 | 363 | 365 | 77,100 |
| 2024/10/28 | 349 | 361 | 349 | 359 | 73,200 |
| 2024/10/25 | 360 | 360 | 350 | 353 | 114,700 |
| 2024/10/24 | 359 | 363 | 354 | 360 | 76,300 |
| 2024/10/23 | 366 | 366 | 360 | 361 | 63,300 |
| 2024/10/22 | 374 | 374 | 366 | 366 | 65,500 |
| 2024/10/21 | 372 | 375 | 370 | 373 | 46,300 |
| 2024/10/18 | 374 | 375 | 370 | 371 | 59,700 |
| 2024/10/17 | 379 | 379 | 373 | 376 | 74,700 |
| 2024/10/16 | 380 | 382 | 377 | 379 | 64,300 |