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 |
---|---|---|---|---|---|
2015/12/30 | 276 | 283 | 274 | 278 | 55,500 |
2015/12/29 | 265 | 278 | 264 | 274 | 73,700 |
2015/12/28 | 255 | 265 | 254 | 262 | 32,600 |
2015/12/25 | 264 | 264 | 254 | 257 | 61,000 |
2015/12/24 | 262 | 264 | 254 | 258 | 117,600 |
2015/12/22 | 265 | 266 | 256 | 261 | 58,600 |
2015/12/21 | 265 | 268 | 256 | 266 | 74,200 |
2015/12/18 | 273 | 275 | 270 | 270 | 39,000 |
2015/12/17 | 273 | 274 | 269 | 271 | 87,600 |
2015/12/16 | 270 | 274 | 267 | 271 | 115,300 |
2015/12/15 | 273 | 278 | 268 | 270 | 69,600 |
2015/12/14 | 267 | 271 | 265 | 269 | 41,500 |
2015/12/11 | 270 | 276 | 268 | 271 | 114,200 |
2015/12/10 | 272 | 278 | 272 | 272 | 28,700 |
2015/12/09 | 278 | 282 | 263 | 277 | 64,000 |
2015/12/08 | 288 | 289 | 284 | 284 | 27,200 |
2015/12/07 | 291 | 294 | 289 | 289 | 22,100 |
2015/12/04 | 294 | 294 | 286 | 290 | 55,400 |
2015/12/03 | 294 | 296 | 292 | 294 | 38,000 |
2015/12/02 | 295 | 296 | 293 | 296 | 30,900 |
2015/12/01 | 295 | 298 | 292 | 294 | 39,300 |
2015/11/30 | 294 | 299 | 294 | 295 | 45,000 |
2015/11/27 | 296 | 300 | 294 | 297 | 74,200 |
2015/11/26 | 294 | 300 | 290 | 298 | 125,200 |
2015/11/25 | 295 | 298 | 290 | 295 | 124,700 |
2015/11/24 | 289 | 295 | 286 | 294 | 104,600 |
2015/11/20 | 289 | 292 | 289 | 289 | 18,700 |
2015/11/19 | 292 | 293 | 287 | 292 | 43,100 |
2015/11/18 | 283 | 293 | 282 | 289 | 152,400 |
2015/11/17 | 282 | 285 | 275 | 283 | 90,800 |
2015/11/16 | 276 | 286 | 275 | 278 | 55,300 |
2015/11/13 | 277 | 291 | 272 | 283 | 120,900 |
2015/11/12 | 276 | 282 | 272 | 280 | 97,500 |
2015/11/11 | 269 | 280 | 268 | 275 | 63,900 |
2015/11/10 | 267 | 270 | 267 | 269 | 20,400 |
2015/11/09 | 270 | 273 | 268 | 270 | 39,700 |
2015/11/06 | 262 | 275 | 262 | 268 | 19,000 |
2015/11/05 | 262 | 269 | 262 | 264 | 37,700 |
2015/11/04 | 270 | 272 | 264 | 264 | 51,500 |
2015/11/02 | 272 | 272 | 265 | 267 | 37,100 |
2015/10/30 | 273 | 276 | 270 | 273 | 38,500 |
2015/10/29 | 270 | 282 | 270 | 276 | 70,600 |
2015/10/28 | 273 | 275 | 268 | 270 | 38,100 |
2015/10/27 | 274 | 279 | 270 | 273 | 70,600 |
2015/10/26 | 261 | 275 | 260 | 271 | 89,300 |
2015/10/23 | 259 | 263 | 255 | 263 | 92,900 |
2015/10/22 | 257 | 257 | 253 | 255 | 14,100 |
2015/10/21 | 249 | 256 | 249 | 254 | 22,500 |
2015/10/20 | 255 | 255 | 249 | 251 | 5,600 |
2015/10/19 | 255 | 255 | 251 | 252 | 12,800 |
2015/10/16 | 256 | 257 | 253 | 255 | 13,400 |
2015/10/15 | 253 | 258 | 248 | 255 | 29,200 |
2015/10/14 | 259 | 261 | 251 | 253 | 34,300 |
2015/10/13 | 263 | 265 | 259 | 262 | 80,900 |
2015/10/09 | 257 | 268 | 256 | 262 | 42,900 |
2015/10/08 | 258 | 264 | 250 | 257 | 62,300 |
2015/10/07 | 246 | 264 | 245 | 256 | 65,400 |
2015/10/06 | 240 | 247 | 240 | 245 | 35,700 |
2015/10/05 | 235 | 240 | 234 | 237 | 19,200 |
2015/10/02 | 239 | 239 | 233 | 235 | 20,800 |
2015/10/01 | 235 | 239 | 228 | 237 | 30,200 |
2015/09/30 | 227 | 235 | 227 | 234 | 16,900 |
2015/09/29 | 232 | 233 | 227 | 227 | 25,500 |
2015/09/28 | 237 | 237 | 234 | 235 | 8,900 |
2015/09/25 | 236 | 237 | 230 | 237 | 38,200 |
2015/09/24 | 236 | 239 | 232 | 233 | 28,900 |
2015/09/18 | 242 | 242 | 233 | 237 | 26,600 |
2015/09/17 | 237 | 247 | 237 | 242 | 22,700 |
2015/09/16 | 241 | 244 | 235 | 239 | 21,500 |
2015/09/15 | 237 | 245 | 237 | 241 | 18,000 |
2015/09/14 | 242 | 245 | 238 | 239 | 26,100 |
2015/09/11 | 235 | 245 | 235 | 242 | 41,700 |
2015/09/10 | 241 | 245 | 239 | 241 | 14,600 |
2015/09/09 | 235 | 247 | 233 | 244 | 34,900 |
2015/09/08 | 241 | 241 | 230 | 231 | 23,800 |
2015/09/07 | 235 | 238 | 218 | 236 | 47,900 |
2015/09/04 | 252 | 252 | 239 | 240 | 32,800 |
2015/09/03 | 250 | 256 | 247 | 247 | 46,600 |
2015/09/02 | 251 | 251 | 247 | 250 | 31,600 |
2015/09/01 | 257 | 257 | 252 | 252 | 25,800 |
2015/08/31 | 259 | 262 | 255 | 257 | 30,200 |
2015/08/28 | 245 | 264 | 245 | 256 | 50,900 |
2015/08/27 | 243 | 250 | 243 | 245 | 67,500 |
2015/08/26 | 240 | 249 | 232 | 242 | 68,800 |
2015/08/25 | 218 | 249 | 218 | 233 | 191,000 |
2015/08/24 | 269 | 269 | 250 | 250 | 101,700 |
2015/08/21 | 275 | 280 | 272 | 272 | 42,300 |
2015/08/20 | 281 | 284 | 280 | 280 | 22,800 |
2015/08/19 | 288 | 288 | 284 | 284 | 31,100 |
2015/08/18 | 290 | 290 | 287 | 288 | 20,500 |
2015/08/17 | 288 | 295 | 288 | 289 | 28,600 |
2015/08/14 | 291 | 292 | 286 | 290 | 36,300 |
2015/08/13 | 291 | 292 | 288 | 291 | 30,400 |
2015/08/12 | 297 | 299 | 291 | 294 | 40,100 |
2015/08/11 | 295 | 300 | 289 | 297 | 73,300 |
2015/08/10 | 293 | 297 | 290 | 295 | 40,800 |
2015/08/07 | 295 | 296 | 292 | 295 | 50,100 |
2015/08/06 | 300 | 301 | 291 | 296 | 34,400 |
2015/08/05 | 292 | 300 | 292 | 298 | 47,500 |
2015/08/04 | 295 | 296 | 290 | 295 | 35,700 |
2015/08/03 | 298 | 298 | 295 | 296 | 22,200 |
2015/07/31 | 295 | 297 | 292 | 297 | 22,300 |
2015/07/30 | 296 | 298 | 294 | 297 | 18,900 |
2015/07/29 | 297 | 298 | 294 | 294 | 18,800 |
2015/07/28 | 294 | 297 | 292 | 295 | 32,100 |
2015/07/27 | 300 | 302 | 296 | 296 | 40,000 |
2015/07/24 | 299 | 303 | 296 | 301 | 63,600 |
2015/07/23 | 298 | 299 | 296 | 299 | 28,300 |
2015/07/22 | 298 | 298 | 295 | 296 | 26,400 |
2015/07/21 | 298 | 301 | 297 | 299 | 52,700 |
2015/07/17 | 304 | 304 | 298 | 300 | 105,000 |
2015/07/16 | 304 | 308 | 298 | 304 | 101,400 |
2015/07/15 | 293 | 303 | 293 | 301 | 130,800 |
2015/07/14 | 294 | 296 | 290 | 295 | 101,500 |
2015/07/13 | 290 | 290 | 283 | 288 | 42,500 |
2015/07/10 | 283 | 286 | 275 | 284 | 52,400 |
2015/07/09 | 283 | 285 | 275 | 283 | 163,600 |
2015/07/08 | 303 | 303 | 292 | 292 | 80,500 |
2015/07/07 | 305 | 305 | 300 | 302 | 40,600 |
2015/07/06 | 307 | 307 | 298 | 299 | 80,200 |
2015/07/03 | 308 | 309 | 304 | 309 | 49,100 |
2015/07/02 | 313 | 313 | 306 | 310 | 69,300 |
2015/07/01 | 306 | 306 | 304 | 306 | 31,600 |
2015/06/30 | 299 | 308 | 299 | 305 | 64,800 |
2015/06/29 | 306 | 308 | 301 | 301 | 58,600 |
2015/06/26 | 313 | 315 | 308 | 313 | 89,600 |
2015/06/25 | 307 | 310 | 307 | 308 | 69,900 |
2015/06/24 | 307 | 311 | 306 | 307 | 100,000 |
2015/06/23 | 315 | 315 | 310 | 313 | 50,400 |
2015/06/22 | 305 | 314 | 305 | 312 | 69,200 |
2015/06/19 | 308 | 313 | 308 | 310 | 20,600 |
2015/06/18 | 308 | 316 | 307 | 309 | 117,800 |
2015/06/17 | 310 | 311 | 309 | 309 | 33,600 |
2015/06/16 | 313 | 313 | 305 | 309 | 51,000 |
2015/06/15 | 314 | 315 | 312 | 313 | 35,400 |
2015/06/12 | 310 | 315 | 310 | 314 | 66,900 |
2015/06/11 | 310 | 311 | 308 | 310 | 35,700 |
2015/06/10 | 309 | 312 | 309 | 310 | 53,500 |
2015/06/09 | 310 | 317 | 309 | 312 | 121,400 |
2015/06/08 | 314 | 316 | 310 | 313 | 139,800 |
2015/06/05 | 306 | 310 | 306 | 308 | 40,700 |
2015/06/04 | 313 | 313 | 307 | 309 | 48,500 |
2015/06/03 | 302 | 308 | 302 | 306 | 50,400 |
2015/06/02 | 305 | 305 | 303 | 304 | 43,600 |
2015/06/01 | 308 | 308 | 303 | 305 | 37,300 |
2015/05/29 | 312 | 312 | 305 | 306 | 73,200 |
2015/05/28 | 301 | 322 | 300 | 309 | 366,300 |
2015/05/27 | 302 | 303 | 299 | 300 | 39,500 |
2015/05/26 | 304 | 305 | 301 | 302 | 47,700 |
2015/05/25 | 305 | 305 | 302 | 303 | 35,800 |
2015/05/22 | 304 | 304 | 300 | 302 | 30,100 |
2015/05/21 | 299 | 303 | 298 | 301 | 43,000 |
2015/05/20 | 301 | 302 | 300 | 302 | 39,800 |
2015/05/19 | 300 | 304 | 300 | 301 | 40,800 |
2015/05/18 | 301 | 301 | 298 | 300 | 35,700 |
2015/05/15 | 299 | 300 | 296 | 300 | 71,900 |
2015/05/14 | 305 | 305 | 298 | 300 | 84,900 |
2015/05/13 | 312 | 312 | 300 | 302 | 92,300 |
2015/05/12 | 304 | 308 | 303 | 304 | 35,800 |
2015/05/11 | 305 | 306 | 303 | 304 | 59,800 |
2015/05/08 | 299 | 303 | 299 | 301 | 50,200 |
2015/05/07 | 309 | 309 | 299 | 300 | 115,100 |
2015/05/01 | 313 | 314 | 306 | 308 | 103,600 |
2015/04/30 | 308 | 315 | 308 | 312 | 95,400 |
2015/04/28 | 311 | 312 | 308 | 308 | 209,600 |
2015/04/27 | 309 | 312 | 308 | 309 | 54,000 |
2015/04/24 | 309 | 309 | 306 | 308 | 66,600 |
2015/04/23 | 310 | 312 | 309 | 309 | 46,400 |
2015/04/22 | 314 | 314 | 307 | 309 | 110,800 |
2015/04/21 | 317 | 318 | 310 | 311 | 106,200 |
2015/04/20 | 319 | 320 | 316 | 316 | 61,000 |
2015/04/17 | 322 | 324 | 319 | 320 | 53,100 |
2015/04/16 | 318 | 327 | 317 | 322 | 119,300 |
2015/04/15 | 318 | 320 | 316 | 319 | 59,300 |
2015/04/14 | 322 | 322 | 317 | 319 | 62,200 |
2015/04/13 | 319 | 321 | 318 | 320 | 64,000 |
2015/04/10 | 322 | 324 | 317 | 320 | 96,400 |
2015/04/09 | 325 | 328 | 322 | 328 | 59,900 |
2015/04/08 | 322 | 325 | 320 | 325 | 91,800 |
2015/04/07 | 319 | 321 | 317 | 320 | 66,700 |
2015/04/06 | 320 | 321 | 316 | 320 | 60,000 |
2015/04/03 | 319 | 321 | 317 | 320 | 31,500 |
2015/04/02 | 319 | 320 | 315 | 319 | 46,900 |
2015/04/01 | 322 | 324 | 312 | 319 | 80,100 |
2015/03/31 | 322 | 325 | 320 | 322 | 33,300 |
2015/03/30 | 320 | 320 | 305 | 318 | 106,600 |
2015/03/27 | 324 | 330 | 321 | 322 | 62,300 |
2015/03/26 | 334 | 334 | 329 | 329 | 48,500 |
2015/03/25 | 332 | 337 | 332 | 334 | 196,800 |
2015/03/24 | 324 | 331 | 323 | 331 | 80,400 |
2015/03/23 | 325 | 328 | 324 | 327 | 72,300 |
2015/03/20 | 324 | 325 | 324 | 325 | 35,800 |
2015/03/19 | 324 | 326 | 323 | 326 | 43,100 |
2015/03/18 | 328 | 329 | 322 | 327 | 86,200 |
2015/03/17 | 329 | 329 | 324 | 328 | 45,500 |
2015/03/16 | 324 | 329 | 323 | 328 | 37,400 |
2015/03/13 | 331 | 331 | 321 | 325 | 98,800 |
2015/03/12 | 325 | 329 | 323 | 327 | 47,000 |
2015/03/11 | 322 | 331 | 322 | 326 | 72,000 |
2015/03/10 | 325 | 325 | 322 | 322 | 53,400 |
2015/03/09 | 323 | 327 | 323 | 325 | 35,400 |
2015/03/06 | 326 | 330 | 324 | 325 | 69,000 |
2015/03/05 | 323 | 334 | 323 | 326 | 69,000 |
2015/03/04 | 322 | 325 | 320 | 324 | 51,200 |
2015/03/03 | 327 | 331 | 325 | 326 | 96,000 |
2015/03/02 | 330 | 333 | 329 | 329 | 93,900 |
2015/02/27 | 333 | 337 | 332 | 335 | 147,900 |
2015/02/26 | 338 | 340 | 335 | 338 | 70,300 |
2015/02/25 | 340 | 343 | 336 | 337 | 76,700 |
2015/02/24 | 340 | 344 | 336 | 338 | 77,900 |
2015/02/23 | 340 | 344 | 339 | 341 | 113,300 |
2015/02/20 | 335 | 344 | 335 | 342 | 148,900 |
2015/02/19 | 338 | 345 | 333 | 339 | 261,000 |
2015/02/18 | 337 | 341 | 336 | 338 | 91,200 |
2015/02/17 | 335 | 338 | 332 | 338 | 95,600 |
2015/02/16 | 334 | 338 | 332 | 334 | 102,400 |
2015/02/13 | 337 | 337 | 330 | 332 | 94,900 |
2015/02/12 | 331 | 336 | 331 | 336 | 125,300 |
2015/02/10 | 333 | 334 | 330 | 333 | 65,800 |
2015/02/09 | 334 | 336 | 329 | 334 | 113,400 |
2015/02/06 | 333 | 335 | 326 | 329 | 127,200 |
2015/02/05 | 328 | 339 | 328 | 333 | 243,000 |
2015/02/04 | 320 | 333 | 319 | 326 | 132,700 |
2015/02/03 | 324 | 324 | 318 | 319 | 122,300 |
2015/02/02 | 325 | 326 | 323 | 323 | 56,600 |
2015/01/30 | 327 | 329 | 325 | 327 | 81,000 |
2015/01/29 | 333 | 333 | 326 | 328 | 135,500 |
2015/01/28 | 333 | 334 | 330 | 333 | 69,400 |
2015/01/27 | 333 | 335 | 330 | 333 | 133,300 |
2015/01/26 | 336 | 336 | 330 | 334 | 101,500 |
2015/01/23 | 337 | 337 | 328 | 336 | 209,300 |
2015/01/22 | 340 | 341 | 330 | 333 | 239,300 |
2015/01/21 | 360 | 360 | 331 | 341 | 516,800 |
2015/01/20 | 360 | 371 | 348 | 355 | 1,018,600 |
2015/01/19 | 352 | 379 | 347 | 349 | 2,841,000 |
2015/01/16 | 339 | 351 | 333 | 350 | 334,900 |
2015/01/15 | 336 | 350 | 331 | 345 | 211,300 |
2015/01/14 | 337 | 339 | 333 | 334 | 74,100 |
2015/01/13 | 332 | 337 | 331 | 335 | 95,000 |
2015/01/09 | 350 | 354 | 335 | 341 | 414,900 |
2015/01/08 | 326 | 345 | 326 | 343 | 358,500 |
2015/01/07 | 326 | 335 | 320 | 324 | 199,800 |
2015/01/06 | 331 | 338 | 325 | 328 | 204,300 |
2015/01/05 | 342 | 343 | 335 | 338 | 204,800 |