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 |
---|---|---|---|---|---|
2014/12/30 | 342 | 342 | 332 | 335 | 117,600 |
2014/12/29 | 335 | 342 | 334 | 341 | 96,300 |
2014/12/26 | 330 | 338 | 328 | 336 | 219,300 |
2014/12/25 | 318 | 325 | 316 | 322 | 161,800 |
2014/12/24 | 335 | 337 | 321 | 326 | 151,100 |
2014/12/22 | 332 | 339 | 331 | 332 | 140,500 |
2014/12/19 | 327 | 331 | 324 | 329 | 78,600 |
2014/12/18 | 326 | 328 | 323 | 325 | 131,800 |
2014/12/17 | 322 | 329 | 321 | 323 | 123,500 |
2014/12/16 | 337 | 339 | 325 | 329 | 143,300 |
2014/12/15 | 345 | 350 | 341 | 342 | 109,800 |
2014/12/12 | 352 | 355 | 345 | 348 | 319,800 |
2014/12/11 | 344 | 352 | 338 | 352 | 270,400 |
2014/12/10 | 353 | 353 | 340 | 346 | 485,800 |
2014/12/09 | 341 | 346 | 337 | 340 | 215,700 |
2014/12/08 | 336 | 345 | 330 | 345 | 347,700 |
2014/12/05 | 321 | 324 | 320 | 323 | 80,400 |
2014/12/04 | 325 | 325 | 321 | 325 | 62,300 |
2014/12/03 | 325 | 327 | 322 | 323 | 97,200 |
2014/12/02 | 328 | 330 | 325 | 326 | 100,300 |
2014/12/01 | 331 | 339 | 331 | 333 | 121,100 |
2014/11/28 | 345 | 345 | 330 | 333 | 169,100 |
2014/11/27 | 348 | 350 | 341 | 341 | 170,100 |
2014/11/26 | 348 | 352 | 344 | 346 | 216,900 |
2014/11/25 | 343 | 350 | 337 | 350 | 322,500 |
2014/11/21 | 340 | 344 | 329 | 335 | 331,400 |
2014/11/20 | 345 | 357 | 341 | 346 | 947,300 |
2014/11/19 | 345 | 368 | 333 | 340 | 1,901,700 |
2014/11/18 | 301 | 320 | 298 | 317 | 360,000 |
2014/11/17 | 304 | 308 | 294 | 295 | 168,100 |
2014/11/14 | 307 | 314 | 295 | 301 | 521,400 |
2014/11/13 | 287 | 295 | 283 | 294 | 118,100 |
2014/11/12 | 292 | 295 | 286 | 287 | 108,900 |
2014/11/11 | 295 | 295 | 290 | 290 | 74,100 |
2014/11/10 | 290 | 295 | 290 | 292 | 94,500 |
2014/11/07 | 295 | 297 | 291 | 294 | 59,900 |
2014/11/06 | 299 | 305 | 289 | 295 | 285,700 |
2014/11/05 | 296 | 310 | 295 | 309 | 182,900 |
2014/11/04 | 316 | 320 | 311 | 313 | 106,000 |
2014/10/31 | 306 | 314 | 302 | 311 | 160,700 |
2014/10/30 | 305 | 311 | 301 | 302 | 80,400 |
2014/10/29 | 303 | 310 | 303 | 306 | 73,900 |
2014/10/28 | 307 | 310 | 304 | 307 | 62,000 |
2014/10/27 | 314 | 314 | 301 | 307 | 83,500 |
2014/10/24 | 319 | 319 | 308 | 310 | 108,200 |
2014/10/23 | 307 | 320 | 307 | 311 | 136,900 |
2014/10/22 | 305 | 311 | 303 | 308 | 88,400 |
2014/10/21 | 303 | 309 | 295 | 298 | 162,600 |
2014/10/20 | 294 | 310 | 294 | 303 | 128,700 |
2014/10/17 | 286 | 295 | 286 | 288 | 158,300 |
2014/10/16 | 290 | 298 | 289 | 294 | 115,900 |
2014/10/15 | 296 | 314 | 293 | 305 | 166,400 |
2014/10/14 | 292 | 305 | 290 | 294 | 159,900 |
2014/10/10 | 296 | 311 | 290 | 305 | 293,500 |
2014/10/09 | 313 | 320 | 303 | 306 | 184,400 |
2014/10/08 | 311 | 318 | 306 | 313 | 254,400 |
2014/10/07 | 336 | 336 | 318 | 319 | 316,600 |
2014/10/06 | 334 | 342 | 331 | 336 | 289,700 |
2014/10/03 | 326 | 327 | 322 | 326 | 226,000 |
2014/10/02 | 336 | 344 | 332 | 332 | 196,600 |
2014/10/01 | 359 | 359 | 345 | 348 | 241,700 |
2014/09/30 | 357 | 359 | 348 | 352 | 361,900 |
2014/09/29 | 344 | 362 | 344 | 352 | 438,300 |
2014/09/26 | 341 | 350 | 341 | 347 | 122,600 |
2014/09/25 | 352 | 352 | 344 | 347 | 118,300 |
2014/09/24 | 347 | 353 | 344 | 345 | 154,500 |
2014/09/22 | 351 | 355 | 348 | 352 | 276,700 |
2014/09/19 | 341 | 357 | 341 | 346 | 1,190,400 |
2014/09/18 | 335 | 337 | 326 | 327 | 160,700 |
2014/09/17 | 334 | 340 | 330 | 330 | 108,300 |
2014/09/16 | 335 | 336 | 330 | 330 | 126,800 |
2014/09/12 | 339 | 339 | 335 | 337 | 126,400 |
2014/09/11 | 339 | 348 | 335 | 338 | 187,400 |
2014/09/10 | 342 | 345 | 336 | 339 | 178,700 |
2014/09/09 | 348 | 353 | 345 | 347 | 239,100 |
2014/09/08 | 341 | 350 | 340 | 348 | 232,900 |
2014/09/05 | 359 | 359 | 340 | 342 | 637,000 |
2014/09/04 | 356 | 376 | 351 | 354 | 1,356,000 |
2014/09/03 | 355 | 366 | 353 | 356 | 1,511,600 |
2014/09/02 | 350 | 413 | 347 | 376 | 12,245,300 |
2014/09/01 | 351 | 351 | 342 | 347 | 746,600 |
2014/08/29 | 324 | 341 | 322 | 338 | 859,900 |
2014/08/28 | 313 | 328 | 313 | 316 | 269,400 |
2014/08/27 | 309 | 316 | 309 | 313 | 220,600 |
2014/08/26 | 323 | 327 | 318 | 319 | 258,300 |
2014/08/25 | 319 | 325 | 317 | 322 | 151,400 |
2014/08/22 | 322 | 326 | 318 | 321 | 105,700 |
2014/08/21 | 327 | 327 | 321 | 324 | 141,800 |
2014/08/20 | 324 | 336 | 323 | 326 | 274,800 |
2014/08/19 | 332 | 332 | 322 | 326 | 160,400 |
2014/08/18 | 316 | 335 | 314 | 327 | 427,500 |
2014/08/15 | 309 | 316 | 306 | 313 | 109,300 |
2014/08/14 | 308 | 318 | 305 | 309 | 171,900 |
2014/08/13 | 304 | 310 | 304 | 309 | 168,000 |
2014/08/12 | 316 | 318 | 303 | 303 | 390,400 |
2014/08/11 | 320 | 324 | 316 | 317 | 183,300 |
2014/08/08 | 330 | 330 | 303 | 318 | 703,200 |
2014/08/07 | 338 | 342 | 330 | 333 | 420,800 |
2014/08/06 | 337 | 346 | 335 | 341 | 345,700 |
2014/08/05 | 347 | 361 | 335 | 339 | 874,000 |
2014/08/04 | 343 | 351 | 340 | 344 | 287,100 |
2014/08/01 | 334 | 349 | 333 | 347 | 542,900 |
2014/07/31 | 352 | 357 | 342 | 343 | 402,300 |
2014/07/30 | 353 | 363 | 345 | 352 | 929,100 |
2014/07/29 | 342 | 374 | 338 | 361 | 4,735,100 |
2014/07/28 | 333 | 336 | 331 | 335 | 166,900 |
2014/07/25 | 333 | 343 | 328 | 333 | 523,000 |
2014/07/24 | 334 | 340 | 328 | 331 | 370,800 |
2014/07/23 | 336 | 349 | 327 | 337 | 705,600 |
2014/07/22 | 340 | 345 | 332 | 338 | 634,100 |
2014/07/18 | 332 | 339 | 324 | 336 | 831,000 |
2014/07/17 | 347 | 350 | 331 | 332 | 1,006,800 |
2014/07/16 | 362 | 372 | 351 | 355 | 2,872,600 |
2014/07/15 | 344 | 369 | 340 | 351 | 3,828,800 |
2014/07/14 | 338 | 343 | 327 | 339 | 1,571,500 |
2014/07/11 | 327 | 360 | 321 | 345 | 6,510,300 |
2014/07/10 | 353 | 361 | 321 | 326 | 3,081,300 |
2014/07/09 | 380 | 385 | 350 | 353 | 4,094,700 |
2014/07/08 | 435 | 445 | 385 | 397 | 17,945,100 |
2014/07/07 | 340 | 397 | 338 | 397 | 12,300,200 |
2014/07/04 | 275 | 339 | 269 | 317 | 7,846,300 |
2014/07/03 | 284 | 285 | 274 | 276 | 540,500 |
2014/07/02 | 283 | 288 | 276 | 284 | 1,111,600 |
2014/07/01 | 266 | 293 | 262 | 282 | 2,494,300 |
2014/06/30 | 264 | 271 | 254 | 258 | 904,700 |
2014/06/27 | 240 | 277 | 240 | 265 | 2,215,400 |
2014/06/26 | 238 | 264 | 233 | 241 | 1,325,400 |
2014/06/25 | 236 | 236 | 231 | 234 | 146,100 |
2014/06/24 | 222 | 237 | 220 | 234 | 239,200 |
2014/06/23 | 222 | 226 | 219 | 225 | 141,400 |
2014/06/20 | 230 | 233 | 221 | 222 | 492,300 |
2014/06/19 | 220 | 247 | 219 | 233 | 571,500 |
2014/06/18 | 215 | 223 | 214 | 221 | 168,700 |
2014/06/17 | 215 | 218 | 213 | 215 | 86,100 |
2014/06/16 | 221 | 222 | 214 | 215 | 132,200 |
2014/06/13 | 219 | 221 | 219 | 220 | 69,300 |
2014/06/12 | 221 | 223 | 219 | 219 | 123,400 |
2014/06/11 | 220 | 224 | 217 | 222 | 216,600 |
2014/06/10 | 222 | 225 | 215 | 225 | 464,900 |
2014/06/09 | 216 | 223 | 213 | 222 | 331,200 |
2014/06/06 | 209 | 212 | 207 | 212 | 176,400 |
2014/06/05 | 205 | 207 | 203 | 206 | 100,100 |
2014/06/04 | 204 | 208 | 196 | 202 | 245,700 |
2014/06/03 | 210 | 212 | 203 | 207 | 453,400 |
2014/06/02 | 192 | 206 | 192 | 206 | 507,400 |
2014/05/30 | 191 | 191 | 188 | 191 | 105,900 |
2014/05/29 | 189 | 189 | 186 | 188 | 128,100 |
2014/05/28 | 190 | 191 | 188 | 188 | 177,500 |
2014/05/27 | 190 | 193 | 188 | 190 | 164,100 |
2014/05/26 | 190 | 190 | 187 | 190 | 77,900 |
2014/05/23 | 189 | 190 | 187 | 187 | 56,900 |
2014/05/22 | 188 | 190 | 186 | 189 | 142,100 |
2014/05/21 | 183 | 188 | 183 | 188 | 90,800 |
2014/05/20 | 184 | 185 | 183 | 184 | 68,600 |
2014/05/19 | 186 | 192 | 185 | 185 | 226,300 |
2014/05/16 | 181 | 188 | 180 | 186 | 163,200 |
2014/05/15 | 180 | 181 | 178 | 178 | 83,200 |
2014/05/14 | 183 | 183 | 180 | 180 | 35,600 |
2014/05/13 | 184 | 184 | 181 | 183 | 40,500 |
2014/05/12 | 183 | 184 | 181 | 184 | 73,700 |
2014/05/09 | 186 | 187 | 183 | 183 | 61,400 |
2014/05/08 | 183 | 188 | 182 | 185 | 167,700 |
2014/05/07 | 182 | 184 | 182 | 183 | 63,800 |
2014/05/02 | 184 | 187 | 181 | 182 | 171,300 |
2014/05/01 | 187 | 193 | 179 | 185 | 972,300 |
2014/04/30 | 170 | 173 | 166 | 171 | 39,700 |
2014/04/28 | 171 | 171 | 169 | 170 | 4,100 |
2014/04/25 | 167 | 170 | 167 | 170 | 43,000 |
2014/04/24 | 171 | 171 | 169 | 170 | 3,100 |
2014/04/23 | 169 | 172 | 168 | 170 | 24,900 |
2014/04/22 | 169 | 170 | 168 | 168 | 14,000 |
2014/04/21 | 171 | 171 | 170 | 171 | 16,500 |
2014/04/18 | 171 | 171 | 169 | 171 | 7,400 |
2014/04/17 | 170 | 173 | 170 | 171 | 3,700 |
2014/04/16 | 169 | 171 | 169 | 171 | 8,400 |
2014/04/15 | 170 | 170 | 168 | 168 | 400 |
2014/04/14 | 169 | 170 | 167 | 170 | 13,300 |
2014/04/11 | 169 | 170 | 166 | 170 | 5,800 |
2014/04/10 | 172 | 172 | 165 | 169 | 22,700 |
2014/04/09 | 171 | 173 | 166 | 173 | 28,500 |
2014/04/08 | 170 | 172 | 170 | 171 | 2,900 |
2014/04/07 | 170 | 174 | 170 | 172 | 15,700 |
2014/04/04 | 172 | 174 | 171 | 171 | 14,600 |
2014/04/03 | 172 | 174 | 172 | 173 | 9,500 |
2014/04/02 | 174 | 174 | 172 | 173 | 26,200 |
2014/04/01 | 174 | 174 | 172 | 174 | 21,500 |
2014/03/31 | 175 | 175 | 170 | 174 | 26,300 |
2014/03/28 | 169 | 175 | 168 | 174 | 27,100 |
2014/03/27 | 169 | 170 | 167 | 170 | 17,100 |
2014/03/26 | 173 | 174 | 172 | 173 | 24,300 |
2014/03/25 | 173 | 173 | 171 | 173 | 8,300 |
2014/03/24 | 173 | 173 | 170 | 173 | 12,900 |
2014/03/20 | 171 | 172 | 169 | 170 | 11,900 |
2014/03/19 | 172 | 173 | 171 | 173 | 5,400 |
2014/03/18 | 172 | 172 | 171 | 172 | 6,500 |
2014/03/17 | 171 | 171 | 170 | 171 | 19,400 |
2014/03/14 | 173 | 173 | 170 | 171 | 11,500 |
2014/03/13 | 172 | 176 | 172 | 174 | 10,400 |
2014/03/12 | 176 | 176 | 172 | 172 | 24,800 |
2014/03/11 | 175 | 179 | 174 | 174 | 48,900 |
2014/03/10 | 174 | 174 | 170 | 172 | 18,000 |
2014/03/07 | 175 | 175 | 171 | 173 | 21,100 |
2014/03/06 | 176 | 176 | 173 | 175 | 8,400 |
2014/03/05 | 172 | 175 | 172 | 174 | 16,100 |
2014/03/04 | 176 | 176 | 170 | 172 | 43,500 |
2014/03/03 | 174 | 179 | 165 | 174 | 141,900 |
2014/02/28 | 174 | 179 | 174 | 176 | 99,400 |
2014/02/27 | 176 | 180 | 175 | 177 | 66,300 |
2014/02/26 | 177 | 178 | 176 | 176 | 10,400 |
2014/02/25 | 177 | 177 | 175 | 177 | 15,500 |
2014/02/24 | 173 | 176 | 173 | 176 | 7,100 |
2014/02/21 | 172 | 176 | 172 | 175 | 25,500 |
2014/02/20 | 174 | 174 | 172 | 172 | 13,400 |
2014/02/19 | 175 | 177 | 172 | 176 | 15,200 |
2014/02/18 | 172 | 176 | 172 | 175 | 20,400 |
2014/02/17 | 170 | 173 | 170 | 173 | 7,600 |
2014/02/14 | 174 | 174 | 169 | 171 | 23,600 |
2014/02/13 | 173 | 175 | 173 | 174 | 17,400 |
2014/02/12 | 178 | 178 | 174 | 177 | 12,400 |
2014/02/10 | 178 | 178 | 170 | 178 | 12,300 |
2014/02/07 | 170 | 175 | 170 | 175 | 11,200 |
2014/02/06 | 171 | 173 | 169 | 170 | 17,400 |
2014/02/05 | 170 | 172 | 167 | 170 | 44,100 |
2014/02/04 | 170 | 172 | 166 | 167 | 83,400 |
2014/02/03 | 178 | 180 | 175 | 177 | 42,800 |
2014/01/31 | 183 | 186 | 176 | 178 | 87,800 |
2014/01/30 | 182 | 182 | 177 | 178 | 32,100 |
2014/01/29 | 177 | 187 | 177 | 184 | 102,500 |
2014/01/28 | 171 | 177 | 171 | 177 | 47,000 |
2014/01/27 | 175 | 177 | 172 | 175 | 44,600 |
2014/01/24 | 180 | 181 | 177 | 179 | 87,800 |
2014/01/23 | 183 | 184 | 181 | 182 | 13,200 |
2014/01/22 | 183 | 185 | 181 | 184 | 65,900 |
2014/01/21 | 185 | 186 | 182 | 183 | 71,100 |
2014/01/20 | 182 | 185 | 182 | 184 | 91,100 |
2014/01/17 | 181 | 183 | 180 | 181 | 49,100 |
2014/01/16 | 179 | 183 | 178 | 183 | 151,400 |
2014/01/15 | 176 | 179 | 176 | 179 | 52,600 |
2014/01/14 | 176 | 176 | 174 | 174 | 37,800 |
2014/01/10 | 177 | 177 | 174 | 176 | 73,300 |
2014/01/09 | 174 | 179 | 172 | 176 | 59,100 |
2014/01/08 | 172 | 175 | 172 | 174 | 45,100 |
2014/01/07 | 171 | 173 | 170 | 173 | 27,300 |
2014/01/06 | 171 | 171 | 169 | 171 | 10,000 |