日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 131 131 131 131 3,000
1999/12/29 155 155 130 130 6,000
1999/12/28 155 155 155 155 5,000
1999/12/27 160 160 155 155 5,000
1999/12/24 160 160 159 160 12,000
1999/12/22 155 156 155 156 5,000
1999/12/21 160 160 155 155 4,000
1999/12/20 160 160 160 160 1,000
1999/12/17 155 155 155 155 2,000
1999/12/16 160 160 155 155 12,000
1999/12/15 160 160 160 160 11,000
1999/12/13 160 160 160 160 2,000
1999/12/10 165 165 165 165 3,000
1999/12/09 170 170 165 165 4,000
1999/12/07 165 175 165 175 8,000
1999/12/06 162 162 162 162 2,000
1999/12/03 185 187 185 187 6,000
1999/12/02 170 170 165 165 7,000
1999/12/01 176 176 170 170 5,000
1999/11/30 170 170 170 170 1,000
1999/11/29 165 165 165 165 1,000
1999/11/26 165 165 165 165 3,000
1999/11/25 170 180 165 165 10,000
1999/11/24 170 190 170 190 6,000
1999/11/22 175 175 175 175 1,000
1999/11/19 165 165 165 165 5,000
1999/11/17 160 160 160 160 2,000
1999/11/16 171 171 170 170 8,000
1999/11/15 176 176 175 175 17,000
1999/11/12 176 176 176 176 5,000
1999/11/11 176 176 176 176 3,000
1999/11/10 184 184 184 184 1,000
1999/11/09 184 184 184 184 2,000
1999/11/08 186 186 186 186 1,000
1999/11/05 177 177 176 176 9,000
1999/11/04 177 177 177 177 7,000
1999/11/02 176 176 176 176 3,000
1999/11/01 200 200 200 200 1,000
1999/10/29 175 175 175 175 13,000
1999/10/28 200 200 175 175 9,000
1999/10/27 181 181 180 180 9,000
1999/10/26 182 182 182 182 2,000
1999/10/25 181 181 181 181 3,000
1999/10/22 200 200 200 200 1,000
1999/10/19 175 175 175 175 2,000
1999/10/18 172 172 172 172 4,000
1999/10/15 191 191 190 190 7,000
1999/10/13 190 190 190 190 3,000
1999/10/08 200 200 200 200 5,000
1999/10/07 200 200 200 200 6,000
1999/10/06 199 199 195 199 5,000
1999/10/05 190 190 180 180 8,000
1999/10/04 190 190 190 190 1,000
1999/09/29 200 200 200 200 1,000
1999/09/27 200 200 196 200 4,000
1999/09/24 170 196 170 196 10,000
1999/09/22 210 210 200 200 4,000
1999/09/20 210 210 210 210 5,000
1999/09/16 210 210 210 210 2,000
1999/09/14 225 225 210 210 15,000
1999/09/13 230 230 230 230 6,000
1999/09/10 240 245 235 245 12,000
1999/09/09 240 245 240 245 4,000
1999/09/08 240 245 240 245 5,000
1999/09/07 245 245 240 240 4,000
1999/09/06 245 245 245 245 5,000
1999/09/03 248 248 245 245 11,000
1999/09/02 250 250 250 250 12,000
1999/09/01 250 255 249 250 7,000
1999/08/31 250 250 250 250 7,000
1999/08/30 250 250 250 250 8,000
1999/08/27 250 250 250 250 7,000
1999/08/26 250 250 250 250 5,000
1999/08/25 250 250 250 250 3,000
1999/08/24 245 245 245 245 12,000
1999/08/23 245 245 245 245 3,000
1999/08/20 250 250 245 245 6,000
1999/08/19 250 250 250 250 8,000
1999/08/18 250 250 250 250 10,000
1999/08/17 250 250 250 250 12,000
1999/08/13 250 250 250 250 6,000
1999/08/12 250 250 250 250 2,000
1999/08/10 230 230 230 230 14,000
1999/08/09 230 230 230 230 4,000
1999/08/06 230 231 230 230 15,000
1999/08/05 240 240 230 230 16,000
1999/08/04 250 250 245 245 7,000
1999/08/03 255 255 250 250 11,000
1999/08/02 259 259 255 255 4,000
1999/07/30 255 255 255 255 8,000
1999/07/29 255 260 255 255 15,000
1999/07/28 255 255 255 255 3,000
1999/07/27 260 260 251 251 9,000
1999/07/26 281 281 260 260 4,000
1999/07/23 250 250 250 250 16,000
1999/07/22 250 250 245 245 15,000
1999/07/21 249 249 242 242 2,000
1999/07/19 249 249 230 230 16,000
1999/07/16 252 253 252 252 3,000
1999/07/15 248 250 248 250 14,000
1999/07/14 240 243 240 243 12,000
1999/07/13 237 240 237 240 16,000
1999/07/12 240 240 235 237 10,000
1999/07/09 250 250 240 240 14,000
1999/07/08 242 242 233 233 13,000
1999/07/07 244 250 242 242 36,000
1999/07/06 244 244 244 244 8,000
1999/07/05 250 250 244 244 12,000
1999/07/02 250 250 250 250 3,000
1999/07/01 250 258 250 250 7,000
1999/06/30 250 250 250 250 8,000
1999/06/29 238 239 238 239 8,000
1999/06/28 235 238 235 238 7,000
1999/06/25 250 250 231 231 12,000
1999/06/24 232 240 231 240 34,000
1999/06/23 258 260 232 235 32,000
1999/06/22 258 258 258 258 6,000
1999/06/21 260 260 259 259 11,000
1999/06/18 260 260 260 260 8,000
1999/06/17 256 260 256 260 5,000
1999/06/16 260 261 260 260 9,000
1999/06/15 260 260 260 260 7,000
1999/06/14 255 260 255 260 3,000
1999/06/11 260 260 255 255 15,000
1999/06/10 260 260 260 260 4,000
1999/06/09 265 265 260 260 10,000
1999/06/08 259 260 259 260 15,000
1999/06/07 255 260 255 260 8,000
1999/06/04 250 265 250 255 7,000
1999/06/03 230 233 230 233 6,000
1999/06/01 226 226 226 226 10,000
1999/05/31 230 230 226 226 3,000
1999/05/28 230 240 225 225 10,000
1999/05/27 230 235 225 230 12,000
1999/05/26 230 230 220 225 10,000
1999/05/25 231 250 231 250 13,000
1999/05/24 245 245 230 230 15,000
1999/05/21 245 249 245 245 13,000
1999/05/20 245 246 245 245 10,000
1999/05/19 270 270 240 265 16,000
1999/05/18 275 275 275 275 5,000
1999/05/17 285 285 275 275 6,000
1999/05/14 290 291 285 285 6,000
1999/05/13 290 290 290 290 3,000
1999/05/12 300 309 290 290 13,000
1999/05/11 289 300 289 300 26,000
1999/05/10 304 304 285 290 29,000
1999/05/07 320 320 300 310 63,000
1999/05/06 276 330 276 320 132,000
1999/04/30 253 280 253 276 73,000
1999/04/28 240 256 235 255 45,000
1999/04/27 239 240 231 231 16,000
1999/04/26 215 235 215 230 26,000
1999/04/23 225 235 221 230 42,000
1999/04/22 220 227 215 227 19,000
1999/04/21 225 225 222 222 15,000
1999/04/20 222 225 222 225 21,000
1999/04/19 220 221 220 221 6,000
1999/04/16 219 221 219 219 32,000
1999/04/15 219 219 219 219 7,000
1999/04/14 221 221 216 216 21,000
1999/04/13 226 230 225 225 19,000
1999/04/12 230 231 225 231 29,000
1999/04/09 217 220 210 220 16,000
1999/04/08 210 224 210 217 38,000
1999/04/07 196 205 196 200 17,000
1999/04/06 181 200 181 197 26,000
1999/04/05 179 180 179 180 13,000
1999/04/02 179 179 179 179 1,000
1999/04/01 179 179 179 179 2,000
1999/03/31 176 180 176 179 6,000
1999/03/30 171 176 171 176 7,000
1999/03/29 178 178 177 177 10,000
1999/03/26 177 177 177 177 1,000
1999/03/25 179 179 177 177 10,000
1999/03/23 188 188 175 177 9,000
1999/03/19 180 180 180 180 7,000
1999/03/18 178 181 178 181 6,000
1999/03/17 185 200 185 185 19,000
1999/03/16 172 181 172 181 31,000
1999/03/15 172 172 172 172 5,000
1999/03/12 170 170 170 170 6,000
1999/03/11 170 172 163 170 12,000
1999/03/09 165 172 162 162 7,000
1999/03/08 170 170 165 165 10,000
1999/03/05 160 160 160 160 12,000
1999/03/04 160 160 160 160 5,000
1999/03/03 160 160 160 160 4,000
1999/03/02 165 165 160 160 19,000
1999/03/01 165 165 160 160 17,000
1999/02/26 160 166 160 166 13,000
1999/02/25 164 164 164 164 4,000
1999/02/23 158 158 154 154 11,000
1999/02/22 156 165 156 157 22,000
1999/02/19 150 156 150 156 16,000
1999/02/18 150 150 150 150 6,000
1999/02/17 145 150 145 150 4,000
1999/02/16 151 151 150 150 5,000
1999/02/15 150 150 150 150 1,000
1999/02/12 150 150 150 150 2,000
1999/02/10 150 150 150 150 13,000
1999/02/09 148 148 148 148 2,000
1999/02/08 151 151 151 151 1,000
1999/02/05 149 150 149 150 10,000
1999/02/02 150 159 150 159 3,000
1999/02/01 148 148 148 148 10,000
1999/01/29 148 148 148 148 3,000
1999/01/28 148 148 148 148 8,000
1999/01/27 150 150 148 148 8,000
1999/01/26 149 150 148 150 10,000
1999/01/25 165 165 164 164 4,000
1999/01/22 147 147 147 147 1,000
1999/01/21 150 150 150 150 1,000
1999/01/19 150 150 150 150 2,000
1999/01/18 150 150 150 150 4,000
1999/01/14 150 150 150 150 1,000
1999/01/12 150 150 150 150 1,000
1999/01/11 150 150 150 150 1,000
1999/01/08 165 165 150 150 4,000
1999/01/07 149 150 145 145 6,000
1999/01/06 146 146 140 140 24,000
1999/01/05 146 148 146 148 4,000

このページの先頭へ