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
2002/12/30 66 72 66 72 6,000
2002/12/27 68 68 68 68 1,000
2002/12/26 79 79 66 66 10,000
2002/12/25 70 70 65 69 8,000
2002/12/24 63 70 63 70 31,000
2002/12/20 64 65 63 65 14,000
2002/12/19 70 71 65 65 14,000
2002/12/18 68 71 66 70 8,000
2002/12/17 72 72 71 71 14,000
2002/12/16 75 75 72 72 3,000
2002/12/13 73 73 72 72 6,000
2002/12/12 74 76 74 75 9,000
2002/12/11 74 74 74 74 8,000
2002/12/10 80 80 74 74 7,000
2002/12/09 77 77 74 76 14,000
2002/12/06 89 89 78 78 10,000
2002/12/05 77 79 77 79 6,000
2002/12/04 80 80 80 80 2,000
2002/12/02 94 94 83 83 3,000
2002/11/29 82 84 81 84 23,000
2002/11/28 80 82 80 80 5,000
2002/11/27 80 85 80 82 10,000
2002/11/26 81 81 81 81 1,000
2002/11/25 85 85 80 80 3,000
2002/11/22 85 85 80 80 10,000
2002/11/21 77 77 77 77 1,000
2002/11/20 76 76 76 76 1,000
2002/11/19 79 79 79 79 1,000
2002/11/18 81 81 81 81 2,000
2002/11/15 82 85 82 85 11,000
2002/11/14 82 82 81 81 3,000
2002/11/13 83 84 83 84 5,000
2002/11/12 82 82 82 82 4,000
2002/11/11 84 85 84 85 6,000
2002/11/08 84 84 83 84 10,000
2002/11/07 89 89 82 82 27,000
2002/11/06 89 89 89 89 6,000
2002/11/05 89 89 89 89 2,000
2002/11/01 88 88 87 87 4,000
2002/10/31 90 90 90 90 1,000
2002/10/30 90 92 89 89 6,000
2002/10/29 90 91 88 88 12,000
2002/10/28 89 89 89 89 3,000
2002/10/25 90 90 89 89 18,000
2002/10/24 90 90 89 89 9,000
2002/10/23 91 91 90 90 5,000
2002/10/22 93 93 92 92 4,000
2002/10/21 91 92 90 90 13,000
2002/10/18 92 93 90 91 16,000
2002/10/17 92 99 91 99 10,000
2002/10/16 92 92 92 92 4,000
2002/10/15 94 94 92 92 4,000
2002/10/11 90 94 90 91 11,000
2002/10/10 91 91 88 90 9,000
2002/10/09 92 92 91 91 23,000
2002/10/08 95 97 91 91 7,000
2002/10/07 102 102 98 99 15,000
2002/10/04 105 105 98 98 31,000
2002/10/03 108 108 106 106 14,000
2002/10/02 109 109 108 108 22,000
2002/10/01 110 112 108 108 17,000
2002/09/30 115 115 107 108 15,000
2002/09/27 107 116 107 116 9,000
2002/09/26 110 110 107 107 7,000
2002/09/25 114 114 107 107 7,000
2002/09/24 111 113 105 109 57,000
2002/09/20 122 124 121 122 21,000
2002/09/19 123 126 120 123 46,000
2002/09/18 116 137 115 125 280,000
2002/09/17 116 120 114 116 35,000
2002/09/13 116 119 110 113 52,000
2002/09/12 127 132 121 121 75,000
2002/09/11 105 132 105 127 166,000
2002/09/10 105 105 105 105 3,000
2002/09/06 102 102 100 100 3,000
2002/09/04 100 106 100 103 9,000
2002/09/02 105 106 105 106 3,000
2002/08/30 102 103 102 103 2,000
2002/08/29 107 107 107 107 3,000
2002/08/28 105 107 105 107 8,000
2002/08/27 114 114 113 113 4,000
2002/08/26 113 114 113 113 10,000
2002/08/23 115 119 113 113 12,000
2002/08/22 111 116 111 113 16,000
2002/08/21 110 110 108 108 12,000
2002/08/20 120 133 110 110 104,000
2002/08/19 104 118 101 117 52,000
2002/08/16 100 100 100 100 3,000
2002/08/12 101 101 101 101 1,000
2002/08/08 102 102 102 102 1,000
2002/08/07 100 100 98 99 4,000
2002/08/06 101 101 99 99 7,000
2002/08/05 100 100 100 100 2,000
2002/08/01 101 103 101 102 3,000
2002/07/30 101 101 101 101 2,000
2002/07/29 101 101 101 101 1,000
2002/07/26 102 102 101 101 4,000
2002/07/25 102 102 102 102 3,000
2002/07/24 102 102 100 100 4,000
2002/07/23 101 101 100 100 5,000
2002/07/22 106 106 106 106 1,000
2002/07/17 106 106 106 106 1,000
2002/07/16 105 105 105 105 3,000
2002/07/15 105 105 105 105 1,000
2002/07/12 105 106 105 106 2,000
2002/07/10 105 105 104 104 5,000
2002/07/09 107 107 105 106 8,000
2002/07/08 106 108 106 108 2,000
2002/07/05 120 120 120 120 10,000
2002/07/04 105 105 105 105 4,000
2002/07/03 101 103 101 103 4,000
2002/07/02 101 101 101 101 1,000
2002/06/28 100 100 100 100 7,000
2002/06/27 100 100 100 100 10,000
2002/06/25 102 102 100 100 4,000
2002/06/24 102 102 102 102 10,000
2002/06/21 103 103 102 103 4,000
2002/06/19 110 110 110 110 1,000
2002/06/12 110 110 110 110 3,000
2002/06/11 112 112 108 108 2,000
2002/06/10 110 112 110 110 3,000
2002/06/07 114 114 110 110 3,000
2002/06/06 111 114 111 114 2,000
2002/06/05 113 114 113 114 3,000
2002/06/04 114 114 114 114 1,000
2002/06/03 115 115 115 115 1,000
2002/05/31 118 118 111 111 11,000
2002/05/30 112 112 112 112 3,000
2002/05/29 115 122 115 115 30,000
2002/05/28 114 115 114 115 6,000
2002/05/27 111 111 110 110 3,000
2002/05/24 112 112 110 110 4,000
2002/05/23 112 113 112 112 7,000
2002/05/22 107 109 107 109 18,000
2002/05/21 109 109 105 105 7,000
2002/05/20 108 108 103 106 11,000
2002/05/16 107 107 107 107 3,000
2002/05/14 104 108 104 108 6,000
2002/05/13 109 109 109 109 3,000
2002/05/10 110 110 110 110 2,000
2002/05/09 108 108 108 108 1,000
2002/05/08 107 107 107 107 3,000
2002/05/07 107 107 107 107 1,000
2002/05/02 108 110 108 110 5,000
2002/05/01 107 109 107 108 10,000
2002/04/30 106 107 105 107 4,000
2002/04/26 103 103 103 103 1,000
2002/04/25 103 103 103 103 6,000
2002/04/24 103 103 103 103 3,000
2002/04/23 103 104 103 103 5,000
2002/04/22 101 102 101 102 14,000
2002/04/19 101 101 101 101 1,000
2002/04/18 104 104 103 103 3,000
2002/04/17 106 106 105 105 6,000
2002/04/16 106 106 103 103 3,000
2002/04/12 105 106 105 106 16,000
2002/04/11 102 105 102 105 11,000
2002/04/10 100 100 99 100 6,000
2002/04/09 99 99 99 99 5,000
2002/04/05 103 103 103 103 2,000
2002/04/04 103 103 103 103 3,000
2002/04/01 104 104 103 103 3,000
2002/03/29 105 106 103 103 5,000
2002/03/27 99 99 99 99 1,000
2002/03/25 109 109 109 109 3,000
2002/03/20 108 109 108 109 11,000
2002/03/19 107 108 107 108 7,000
2002/03/18 107 108 107 108 4,000
2002/03/15 110 110 110 110 2,000
2002/03/14 111 111 111 111 3,000
2002/03/13 110 110 110 110 4,000
2002/03/12 110 110 110 110 1,000
2002/03/11 112 115 106 106 9,000
2002/03/08 106 112 106 112 7,000
2002/03/07 105 105 105 105 5,000
2002/03/06 108 108 105 105 13,000
2002/03/05 106 110 106 106 3,000
2002/03/04 108 108 100 105 12,000
2002/02/28 102 102 102 102 1,000
2002/02/27 100 104 100 104 3,000
2002/02/26 104 104 104 104 1,000
2002/02/25 99 107 99 107 4,000
2002/02/22 98 98 98 98 5,000
2002/02/21 97 103 96 103 7,000
2002/02/20 104 104 104 104 1,000
2002/02/19 100 100 100 100 1,000
2002/02/18 100 100 100 100 1,000
2002/02/15 100 100 100 100 1,000
2002/02/14 100 100 100 100 1,000
2002/02/13 100 100 100 100 4,000
2002/02/12 100 100 100 100 2,000
2002/02/08 94 100 94 100 3,000
2002/02/07 99 99 93 93 5,000
2002/02/06 98 100 98 100 3,000
2002/02/05 100 100 100 100 3,000
2002/02/01 105 105 101 101 10,000
2002/01/31 100 100 100 100 1,000
2002/01/28 105 105 105 105 1,000
2002/01/25 108 108 108 108 3,000
2002/01/24 100 100 100 100 1,000
2002/01/23 100 100 100 100 3,000
2002/01/21 108 108 100 100 3,000
2002/01/18 100 100 98 98 6,000
2002/01/16 100 100 100 100 2,000
2002/01/15 102 102 100 100 3,000
2002/01/07 110 110 110 110 3,000
2002/01/04 116 116 116 116 3,000

このページの先頭へ