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 |
---|---|---|---|---|---|
2013/12/30 | 169 | 171 | 168 | 171 | 23,100 |
2013/12/27 | 164 | 169 | 164 | 169 | 26,800 |
2013/12/26 | 164 | 167 | 163 | 167 | 36,300 |
2013/12/25 | 163 | 164 | 163 | 163 | 53,900 |
2013/12/24 | 164 | 165 | 163 | 165 | 62,400 |
2013/12/20 | 167 | 167 | 164 | 164 | 25,800 |
2013/12/19 | 166 | 168 | 165 | 165 | 50,400 |
2013/12/18 | 168 | 169 | 162 | 166 | 62,100 |
2013/12/17 | 167 | 168 | 166 | 168 | 22,400 |
2013/12/16 | 169 | 169 | 166 | 166 | 31,900 |
2013/12/13 | 170 | 171 | 168 | 168 | 56,300 |
2013/12/12 | 170 | 171 | 169 | 171 | 29,100 |
2013/12/11 | 173 | 173 | 171 | 172 | 16,800 |
2013/12/10 | 172 | 174 | 172 | 173 | 30,500 |
2013/12/09 | 171 | 173 | 171 | 172 | 17,800 |
2013/12/06 | 172 | 172 | 170 | 172 | 35,800 |
2013/12/05 | 171 | 171 | 170 | 171 | 10,000 |
2013/12/04 | 171 | 171 | 170 | 171 | 23,000 |
2013/12/03 | 173 | 174 | 171 | 172 | 26,300 |
2013/12/02 | 173 | 175 | 173 | 174 | 51,200 |
2013/11/29 | 172 | 173 | 171 | 173 | 37,200 |
2013/11/28 | 170 | 172 | 169 | 171 | 37,800 |
2013/11/27 | 169 | 171 | 169 | 170 | 27,500 |
2013/11/26 | 171 | 172 | 169 | 172 | 7,600 |
2013/11/25 | 169 | 172 | 169 | 170 | 67,000 |
2013/11/22 | 169 | 171 | 169 | 171 | 47,700 |
2013/11/21 | 168 | 169 | 167 | 169 | 25,300 |
2013/11/20 | 169 | 170 | 168 | 168 | 17,300 |
2013/11/19 | 169 | 170 | 168 | 169 | 23,200 |
2013/11/18 | 170 | 171 | 168 | 168 | 26,700 |
2013/11/15 | 169 | 170 | 168 | 169 | 25,800 |
2013/11/14 | 169 | 170 | 168 | 169 | 23,600 |
2013/11/13 | 168 | 171 | 167 | 168 | 93,900 |
2013/11/12 | 172 | 174 | 169 | 173 | 23,100 |
2013/11/11 | 174 | 174 | 172 | 172 | 16,500 |
2013/11/08 | 173 | 174 | 171 | 174 | 8,100 |
2013/11/07 | 172 | 173 | 170 | 173 | 16,100 |
2013/11/06 | 172 | 174 | 166 | 172 | 58,300 |
2013/11/05 | 176 | 176 | 173 | 174 | 24,300 |
2013/11/01 | 176 | 176 | 172 | 175 | 19,000 |
2013/10/31 | 175 | 176 | 174 | 175 | 8,100 |
2013/10/30 | 175 | 176 | 173 | 176 | 43,100 |
2013/10/29 | 176 | 177 | 171 | 175 | 74,400 |
2013/10/28 | 174 | 177 | 174 | 176 | 41,900 |
2013/10/25 | 174 | 174 | 171 | 172 | 38,300 |
2013/10/24 | 173 | 173 | 170 | 173 | 29,000 |
2013/10/23 | 175 | 175 | 172 | 172 | 15,700 |
2013/10/22 | 171 | 174 | 171 | 173 | 32,100 |
2013/10/21 | 170 | 171 | 169 | 170 | 18,500 |
2013/10/18 | 170 | 170 | 168 | 170 | 15,200 |
2013/10/17 | 170 | 170 | 169 | 170 | 9,500 |
2013/10/16 | 170 | 171 | 169 | 169 | 6,000 |
2013/10/15 | 172 | 172 | 168 | 170 | 9,200 |
2013/10/11 | 171 | 172 | 165 | 171 | 31,400 |
2013/10/10 | 170 | 171 | 169 | 171 | 2,700 |
2013/10/09 | 169 | 171 | 168 | 168 | 13,900 |
2013/10/08 | 168 | 170 | 166 | 170 | 3,400 |
2013/10/07 | 169 | 171 | 168 | 168 | 23,400 |
2013/10/04 | 172 | 173 | 171 | 171 | 19,000 |
2013/10/03 | 171 | 172 | 171 | 172 | 22,700 |
2013/10/02 | 176 | 177 | 172 | 175 | 26,400 |
2013/10/01 | 174 | 178 | 174 | 176 | 43,800 |
2013/09/30 | 171 | 174 | 171 | 174 | 17,500 |
2013/09/27 | 173 | 173 | 169 | 171 | 22,700 |
2013/09/26 | 171 | 172 | 170 | 172 | 25,000 |
2013/09/25 | 173 | 173 | 169 | 173 | 25,600 |
2013/09/24 | 173 | 175 | 169 | 171 | 28,500 |
2013/09/20 | 174 | 174 | 172 | 174 | 33,100 |
2013/09/19 | 171 | 174 | 170 | 174 | 28,700 |
2013/09/18 | 170 | 171 | 168 | 170 | 23,800 |
2013/09/17 | 167 | 170 | 167 | 169 | 51,900 |
2013/09/13 | 164 | 165 | 164 | 164 | 22,400 |
2013/09/12 | 164 | 164 | 163 | 163 | 10,900 |
2013/09/11 | 163 | 164 | 162 | 162 | 51,300 |
2013/09/10 | 165 | 165 | 161 | 162 | 25,800 |
2013/09/09 | 163 | 165 | 160 | 163 | 36,400 |
2013/09/06 | 163 | 164 | 162 | 163 | 5,300 |
2013/09/05 | 162 | 165 | 162 | 163 | 5,600 |
2013/09/04 | 160 | 164 | 160 | 162 | 24,800 |
2013/09/03 | 163 | 164 | 161 | 161 | 36,900 |
2013/09/02 | 162 | 163 | 160 | 162 | 26,400 |
2013/08/30 | 161 | 163 | 159 | 161 | 19,000 |
2013/08/29 | 162 | 162 | 159 | 159 | 40,700 |
2013/08/28 | 165 | 165 | 162 | 162 | 10,600 |
2013/08/27 | 169 | 170 | 165 | 166 | 24,100 |
2013/08/26 | 169 | 171 | 167 | 169 | 28,700 |
2013/08/23 | 170 | 171 | 168 | 169 | 22,500 |
2013/08/22 | 168 | 170 | 165 | 170 | 20,500 |
2013/08/21 | 168 | 170 | 167 | 169 | 12,700 |
2013/08/20 | 172 | 172 | 170 | 170 | 11,300 |
2013/08/19 | 173 | 174 | 172 | 172 | 7,100 |
2013/08/16 | 170 | 174 | 170 | 172 | 11,500 |
2013/08/15 | 170 | 172 | 167 | 172 | 18,300 |
2013/08/14 | 169 | 173 | 169 | 170 | 9,200 |
2013/08/13 | 169 | 171 | 168 | 171 | 12,400 |
2013/08/12 | 167 | 172 | 165 | 172 | 113,400 |
2013/08/09 | 178 | 179 | 173 | 177 | 33,300 |
2013/08/08 | 177 | 178 | 176 | 177 | 6,400 |
2013/08/07 | 178 | 178 | 175 | 176 | 19,900 |
2013/08/06 | 180 | 180 | 177 | 179 | 14,500 |
2013/08/05 | 177 | 181 | 176 | 178 | 14,200 |
2013/08/02 | 180 | 182 | 177 | 177 | 32,700 |
2013/08/01 | 173 | 178 | 172 | 178 | 9,900 |
2013/07/31 | 177 | 177 | 172 | 172 | 13,200 |
2013/07/30 | 173 | 176 | 173 | 176 | 13,800 |
2013/07/29 | 177 | 177 | 171 | 172 | 63,900 |
2013/07/26 | 180 | 180 | 176 | 178 | 38,500 |
2013/07/25 | 184 | 184 | 179 | 180 | 60,100 |
2013/07/24 | 182 | 185 | 181 | 183 | 54,200 |
2013/07/23 | 181 | 187 | 181 | 183 | 33,100 |
2013/07/22 | 184 | 184 | 180 | 180 | 41,900 |
2013/07/19 | 187 | 187 | 182 | 182 | 47,100 |
2013/07/18 | 185 | 190 | 184 | 187 | 34,800 |
2013/07/17 | 185 | 187 | 182 | 185 | 39,700 |
2013/07/16 | 189 | 189 | 185 | 188 | 44,500 |
2013/07/12 | 183 | 189 | 182 | 188 | 135,400 |
2013/07/11 | 182 | 184 | 179 | 181 | 39,700 |
2013/07/10 | 183 | 185 | 180 | 182 | 55,600 |
2013/07/09 | 180 | 184 | 180 | 181 | 44,400 |
2013/07/08 | 185 | 186 | 179 | 180 | 133,100 |
2013/07/05 | 185 | 185 | 180 | 182 | 52,700 |
2013/07/04 | 182 | 184 | 180 | 184 | 42,700 |
2013/07/03 | 181 | 182 | 177 | 182 | 108,900 |
2013/07/02 | 177 | 186 | 177 | 183 | 242,900 |
2013/07/01 | 170 | 175 | 170 | 175 | 18,500 |
2013/06/28 | 170 | 171 | 166 | 170 | 20,800 |
2013/06/27 | 166 | 166 | 162 | 166 | 11,200 |
2013/06/26 | 169 | 169 | 161 | 165 | 41,800 |
2013/06/25 | 171 | 171 | 166 | 168 | 30,300 |
2013/06/24 | 171 | 175 | 168 | 173 | 30,100 |
2013/06/21 | 167 | 169 | 165 | 169 | 21,700 |
2013/06/20 | 174 | 174 | 171 | 172 | 43,500 |
2013/06/19 | 172 | 174 | 169 | 171 | 15,500 |
2013/06/18 | 171 | 173 | 170 | 170 | 20,300 |
2013/06/17 | 171 | 172 | 166 | 170 | 33,100 |
2013/06/14 | 175 | 175 | 167 | 172 | 41,500 |
2013/06/13 | 168 | 175 | 167 | 175 | 15,700 |
2013/06/12 | 171 | 175 | 167 | 173 | 24,500 |
2013/06/11 | 173 | 177 | 168 | 177 | 44,300 |
2013/06/10 | 168 | 174 | 167 | 173 | 33,100 |
2013/06/07 | 168 | 170 | 155 | 165 | 108,700 |
2013/06/06 | 175 | 180 | 172 | 176 | 69,300 |
2013/06/05 | 180 | 185 | 179 | 183 | 50,700 |
2013/06/04 | 177 | 182 | 175 | 180 | 38,400 |
2013/06/03 | 181 | 182 | 174 | 178 | 77,700 |
2013/05/31 | 181 | 185 | 179 | 183 | 50,700 |
2013/05/30 | 186 | 186 | 179 | 182 | 113,500 |
2013/05/29 | 190 | 191 | 186 | 188 | 109,300 |
2013/05/28 | 188 | 190 | 182 | 190 | 153,800 |
2013/05/27 | 190 | 196 | 186 | 188 | 441,200 |
2013/05/24 | 196 | 198 | 190 | 194 | 288,100 |
2013/05/23 | 194 | 202 | 185 | 192 | 783,700 |
2013/05/22 | 182 | 194 | 181 | 192 | 314,600 |
2013/05/21 | 182 | 184 | 180 | 183 | 59,400 |
2013/05/20 | 180 | 185 | 180 | 182 | 42,600 |
2013/05/17 | 173 | 179 | 173 | 178 | 30,800 |
2013/05/16 | 178 | 178 | 168 | 171 | 72,100 |
2013/05/15 | 185 | 186 | 174 | 178 | 162,400 |
2013/05/14 | 177 | 183 | 173 | 182 | 78,600 |
2013/05/13 | 175 | 179 | 174 | 178 | 92,300 |
2013/05/10 | 171 | 176 | 170 | 172 | 77,800 |
2013/05/09 | 170 | 171 | 169 | 171 | 79,100 |
2013/05/08 | 167 | 170 | 167 | 169 | 31,400 |
2013/05/07 | 166 | 169 | 166 | 168 | 20,400 |
2013/05/02 | 167 | 168 | 165 | 166 | 25,000 |
2013/05/01 | 165 | 168 | 164 | 167 | 31,100 |
2013/04/30 | 163 | 167 | 163 | 166 | 15,300 |
2013/04/26 | 167 | 167 | 162 | 162 | 24,000 |
2013/04/25 | 165 | 168 | 165 | 166 | 77,400 |
2013/04/24 | 164 | 164 | 162 | 164 | 16,400 |
2013/04/23 | 164 | 165 | 162 | 163 | 27,500 |
2013/04/22 | 163 | 165 | 163 | 164 | 31,400 |
2013/04/19 | 159 | 161 | 159 | 161 | 18,000 |
2013/04/18 | 161 | 162 | 160 | 160 | 21,200 |
2013/04/17 | 162 | 162 | 158 | 161 | 26,000 |
2013/04/16 | 156 | 165 | 155 | 160 | 37,200 |
2013/04/15 | 157 | 160 | 157 | 159 | 23,400 |
2013/04/12 | 156 | 158 | 156 | 157 | 6,400 |
2013/04/11 | 157 | 158 | 157 | 157 | 6,600 |
2013/04/10 | 157 | 159 | 154 | 155 | 19,200 |
2013/04/09 | 159 | 159 | 155 | 157 | 30,300 |
2013/04/08 | 158 | 159 | 156 | 158 | 15,600 |
2013/04/05 | 155 | 159 | 154 | 157 | 24,100 |
2013/04/04 | 152 | 152 | 152 | 152 | 700 |
2013/04/03 | 151 | 153 | 150 | 153 | 13,900 |
2013/04/02 | 154 | 154 | 146 | 152 | 136,500 |
2013/04/01 | 159 | 159 | 141 | 149 | 70,700 |
2013/03/29 | 160 | 160 | 157 | 158 | 33,100 |
2013/03/28 | 164 | 164 | 158 | 160 | 25,800 |
2013/03/27 | 165 | 165 | 158 | 163 | 60,100 |
2013/03/26 | 169 | 171 | 165 | 166 | 69,700 |
2013/03/25 | 172 | 173 | 163 | 170 | 51,600 |
2013/03/22 | 171 | 172 | 170 | 172 | 22,700 |
2013/03/21 | 169 | 174 | 169 | 172 | 151,500 |
2013/03/19 | 167 | 170 | 166 | 169 | 65,200 |
2013/03/18 | 166 | 168 | 165 | 167 | 32,800 |
2013/03/15 | 163 | 167 | 163 | 167 | 62,000 |
2013/03/14 | 162 | 164 | 162 | 164 | 17,500 |
2013/03/13 | 160 | 164 | 160 | 164 | 28,500 |
2013/03/12 | 165 | 165 | 160 | 160 | 38,600 |
2013/03/11 | 164 | 165 | 163 | 164 | 50,400 |
2013/03/08 | 160 | 167 | 158 | 163 | 77,000 |
2013/03/07 | 157 | 160 | 156 | 159 | 53,700 |
2013/03/06 | 156 | 158 | 155 | 157 | 43,300 |
2013/03/05 | 155 | 156 | 153 | 155 | 35,200 |
2013/03/04 | 158 | 159 | 154 | 156 | 53,000 |
2013/03/01 | 154 | 156 | 153 | 156 | 28,100 |
2013/02/28 | 152 | 155 | 152 | 154 | 17,500 |
2013/02/27 | 151 | 153 | 151 | 152 | 5,000 |
2013/02/26 | 153 | 154 | 150 | 152 | 21,700 |
2013/02/25 | 156 | 156 | 150 | 155 | 38,700 |
2013/02/22 | 152 | 154 | 152 | 154 | 13,800 |
2013/02/21 | 154 | 155 | 151 | 153 | 8,200 |
2013/02/20 | 151 | 152 | 151 | 152 | 9,900 |
2013/02/19 | 151 | 151 | 149 | 149 | 11,200 |
2013/02/18 | 148 | 151 | 148 | 151 | 17,500 |
2013/02/15 | 152 | 154 | 149 | 149 | 29,300 |
2013/02/14 | 151 | 154 | 151 | 154 | 12,900 |
2013/02/13 | 155 | 155 | 151 | 153 | 38,700 |
2013/02/12 | 159 | 160 | 158 | 159 | 17,600 |
2013/02/08 | 159 | 160 | 156 | 158 | 14,300 |
2013/02/07 | 159 | 162 | 159 | 160 | 21,100 |
2013/02/06 | 157 | 161 | 157 | 159 | 40,500 |
2013/02/05 | 156 | 158 | 156 | 156 | 14,200 |
2013/02/04 | 156 | 158 | 155 | 158 | 62,200 |
2013/02/01 | 154 | 156 | 154 | 155 | 19,800 |
2013/01/31 | 153 | 154 | 152 | 154 | 22,800 |
2013/01/30 | 151 | 152 | 150 | 151 | 12,700 |
2013/01/29 | 151 | 153 | 150 | 151 | 9,700 |
2013/01/28 | 153 | 153 | 151 | 151 | 13,600 |
2013/01/25 | 151 | 152 | 151 | 151 | 17,200 |
2013/01/24 | 148 | 151 | 147 | 151 | 8,700 |
2013/01/23 | 151 | 151 | 147 | 148 | 23,600 |
2013/01/22 | 151 | 152 | 151 | 152 | 14,500 |
2013/01/21 | 150 | 152 | 150 | 151 | 7,900 |
2013/01/18 | 152 | 152 | 150 | 151 | 19,900 |
2013/01/17 | 151 | 152 | 145 | 152 | 34,800 |
2013/01/16 | 154 | 155 | 150 | 150 | 24,100 |
2013/01/15 | 152 | 156 | 152 | 152 | 23,900 |
2013/01/11 | 152 | 152 | 148 | 150 | 35,500 |
2013/01/10 | 150 | 151 | 149 | 151 | 12,700 |
2013/01/09 | 148 | 150 | 147 | 150 | 21,600 |
2013/01/08 | 147 | 152 | 147 | 150 | 35,500 |
2013/01/07 | 149 | 150 | 148 | 149 | 37,500 |
2013/01/04 | 149 | 150 | 148 | 149 | 23,700 |