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 |
---|---|---|---|---|---|
2017/12/29 | 306 | 325 | 306 | 312 | 626,300 |
2017/12/28 | 312 | 315 | 306 | 308 | 389,900 |
2017/12/27 | 323 | 326 | 312 | 314 | 1,416,200 |
2017/12/26 | 297 | 340 | 296 | 323 | 5,016,300 |
2017/12/25 | 301 | 301 | 297 | 297 | 72,600 |
2017/12/22 | 297 | 300 | 294 | 300 | 101,800 |
2017/12/21 | 297 | 297 | 295 | 297 | 49,600 |
2017/12/20 | 297 | 300 | 295 | 297 | 78,900 |
2017/12/19 | 303 | 303 | 296 | 297 | 130,800 |
2017/12/18 | 303 | 306 | 300 | 301 | 157,700 |
2017/12/15 | 308 | 308 | 302 | 305 | 114,600 |
2017/12/14 | 306 | 310 | 303 | 309 | 116,300 |
2017/12/13 | 310 | 310 | 305 | 307 | 187,000 |
2017/12/12 | 309 | 311 | 305 | 308 | 275,100 |
2017/12/11 | 301 | 309 | 299 | 305 | 589,900 |
2017/12/08 | 294 | 298 | 292 | 298 | 154,000 |
2017/12/07 | 285 | 290 | 285 | 290 | 52,000 |
2017/12/06 | 287 | 291 | 282 | 285 | 183,000 |
2017/12/05 | 289 | 292 | 286 | 286 | 196,000 |
2017/12/04 | 297 | 297 | 290 | 291 | 148,700 |
2017/12/01 | 300 | 303 | 295 | 296 | 195,900 |
2017/11/30 | 297 | 298 | 293 | 297 | 114,700 |
2017/11/29 | 300 | 304 | 294 | 298 | 156,000 |
2017/11/28 | 303 | 303 | 298 | 300 | 126,600 |
2017/11/27 | 300 | 306 | 297 | 299 | 412,900 |
2017/11/24 | 293 | 299 | 291 | 299 | 248,500 |
2017/11/22 | 290 | 295 | 288 | 293 | 266,000 |
2017/11/21 | 290 | 294 | 283 | 286 | 173,200 |
2017/11/20 | 285 | 287 | 282 | 282 | 137,900 |
2017/11/17 | 287 | 292 | 282 | 287 | 225,000 |
2017/11/16 | 280 | 285 | 280 | 284 | 117,000 |
2017/11/15 | 285 | 286 | 277 | 279 | 273,000 |
2017/11/14 | 289 | 291 | 285 | 285 | 129,300 |
2017/11/13 | 293 | 294 | 288 | 290 | 238,900 |
2017/11/10 | 293 | 296 | 291 | 295 | 239,600 |
2017/11/09 | 306 | 306 | 293 | 297 | 582,700 |
2017/11/08 | 304 | 305 | 298 | 302 | 421,300 |
2017/11/07 | 298 | 314 | 287 | 304 | 2,258,600 |
2017/11/06 | 360 | 360 | 344 | 346 | 332,100 |
2017/11/02 | 354 | 362 | 349 | 354 | 566,100 |
2017/11/01 | 343 | 357 | 339 | 353 | 825,100 |
2017/10/31 | 339 | 352 | 338 | 346 | 629,300 |
2017/10/30 | 344 | 347 | 337 | 342 | 520,000 |
2017/10/27 | 339 | 342 | 337 | 340 | 431,100 |
2017/10/26 | 338 | 344 | 334 | 342 | 974,400 |
2017/10/25 | 349 | 356 | 336 | 338 | 2,185,300 |
2017/10/24 | 371 | 373 | 338 | 346 | 3,027,900 |
2017/10/23 | 383 | 394 | 375 | 375 | 4,511,300 |
2017/10/20 | 392 | 396 | 368 | 383 | 12,056,000 |
2017/10/19 | 336 | 406 | 334 | 397 | 13,512,000 |
2017/10/18 | 324 | 396 | 318 | 351 | 8,978,400 |
2017/10/17 | 339 | 347 | 315 | 330 | 2,774,800 |
2017/10/16 | 295 | 343 | 295 | 329 | 3,048,700 |
2017/10/13 | 291 | 292 | 285 | 290 | 71,600 |
2017/10/12 | 285 | 297 | 284 | 294 | 235,300 |
2017/10/11 | 284 | 287 | 280 | 284 | 70,700 |
2017/10/10 | 280 | 290 | 277 | 282 | 150,300 |
2017/10/06 | 282 | 284 | 279 | 279 | 20,300 |
2017/10/05 | 285 | 285 | 280 | 282 | 32,900 |
2017/10/04 | 284 | 286 | 283 | 283 | 22,700 |
2017/10/03 | 287 | 289 | 284 | 284 | 55,200 |
2017/10/02 | 287 | 288 | 285 | 288 | 33,500 |
2017/09/29 | 287 | 287 | 279 | 286 | 30,200 |
2017/09/28 | 284 | 287 | 282 | 287 | 24,900 |
2017/09/27 | 279 | 286 | 278 | 286 | 40,400 |
2017/09/26 | 278 | 282 | 276 | 281 | 40,900 |
2017/09/25 | 279 | 280 | 276 | 278 | 37,100 |
2017/09/22 | 280 | 300 | 269 | 276 | 243,700 |
2017/09/21 | 278 | 280 | 277 | 279 | 36,400 |
2017/09/20 | 279 | 280 | 275 | 280 | 39,600 |
2017/09/19 | 280 | 281 | 278 | 280 | 38,800 |
2017/09/15 | 277 | 280 | 275 | 278 | 23,700 |
2017/09/14 | 281 | 281 | 273 | 275 | 31,600 |
2017/09/13 | 274 | 280 | 274 | 279 | 54,200 |
2017/09/12 | 274 | 274 | 269 | 273 | 30,200 |
2017/09/11 | 272 | 274 | 271 | 272 | 17,400 |
2017/09/08 | 272 | 276 | 271 | 271 | 40,100 |
2017/09/07 | 270 | 272 | 270 | 272 | 11,500 |
2017/09/06 | 264 | 269 | 263 | 268 | 10,200 |
2017/09/05 | 273 | 273 | 263 | 266 | 34,100 |
2017/09/04 | 275 | 275 | 272 | 273 | 21,500 |
2017/09/01 | 275 | 275 | 270 | 275 | 16,500 |
2017/08/31 | 270 | 274 | 270 | 274 | 9,600 |
2017/08/30 | 272 | 274 | 272 | 272 | 10,500 |
2017/08/29 | 269 | 272 | 268 | 271 | 12,300 |
2017/08/28 | 271 | 272 | 268 | 271 | 16,200 |
2017/08/25 | 278 | 279 | 269 | 270 | 35,700 |
2017/08/24 | 276 | 277 | 274 | 277 | 15,800 |
2017/08/23 | 279 | 280 | 276 | 276 | 63,700 |
2017/08/22 | 277 | 283 | 275 | 281 | 63,800 |
2017/08/21 | 274 | 276 | 269 | 276 | 31,300 |
2017/08/18 | 270 | 275 | 266 | 274 | 31,000 |
2017/08/17 | 271 | 273 | 269 | 273 | 24,500 |
2017/08/16 | 265 | 271 | 265 | 268 | 29,900 |
2017/08/15 | 265 | 265 | 262 | 263 | 20,000 |
2017/08/14 | 255 | 263 | 254 | 262 | 52,200 |
2017/08/10 | 272 | 276 | 272 | 274 | 41,200 |
2017/08/09 | 275 | 276 | 272 | 272 | 22,300 |
2017/08/08 | 280 | 282 | 275 | 277 | 43,600 |
2017/08/07 | 276 | 285 | 271 | 279 | 98,400 |
2017/08/04 | 287 | 287 | 279 | 281 | 67,400 |
2017/08/03 | 278 | 286 | 276 | 286 | 178,800 |
2017/08/02 | 276 | 279 | 271 | 278 | 38,600 |
2017/08/01 | 278 | 283 | 268 | 275 | 87,800 |
2017/07/31 | 277 | 280 | 274 | 278 | 60,100 |
2017/07/28 | 275 | 279 | 274 | 277 | 76,700 |
2017/07/27 | 274 | 276 | 273 | 275 | 16,600 |
2017/07/26 | 275 | 275 | 271 | 274 | 26,800 |
2017/07/25 | 275 | 276 | 273 | 276 | 28,300 |
2017/07/24 | 271 | 275 | 271 | 275 | 23,800 |
2017/07/21 | 270 | 273 | 270 | 273 | 27,100 |
2017/07/20 | 268 | 269 | 267 | 269 | 10,800 |
2017/07/19 | 268 | 269 | 267 | 268 | 10,500 |
2017/07/18 | 270 | 271 | 265 | 267 | 57,500 |
2017/07/14 | 270 | 271 | 270 | 270 | 7,200 |
2017/07/13 | 270 | 271 | 268 | 269 | 32,200 |
2017/07/12 | 270 | 270 | 268 | 270 | 41,700 |
2017/07/11 | 266 | 270 | 264 | 270 | 40,100 |
2017/07/10 | 267 | 270 | 264 | 267 | 35,700 |
2017/07/07 | 268 | 268 | 266 | 266 | 24,700 |
2017/07/06 | 268 | 268 | 265 | 265 | 21,700 |
2017/07/05 | 266 | 267 | 265 | 266 | 34,400 |
2017/07/04 | 273 | 276 | 267 | 267 | 80,800 |
2017/07/03 | 270 | 274 | 269 | 272 | 39,600 |
2017/06/30 | 267 | 271 | 267 | 269 | 23,300 |
2017/06/29 | 269 | 269 | 267 | 269 | 16,900 |
2017/06/28 | 268 | 270 | 265 | 267 | 40,400 |
2017/06/27 | 269 | 271 | 268 | 269 | 28,900 |
2017/06/26 | 269 | 270 | 267 | 268 | 15,000 |
2017/06/23 | 273 | 273 | 267 | 269 | 51,300 |
2017/06/22 | 268 | 272 | 268 | 271 | 68,600 |
2017/06/21 | 267 | 269 | 266 | 268 | 81,900 |
2017/06/20 | 266 | 266 | 261 | 264 | 30,600 |
2017/06/19 | 264 | 267 | 262 | 265 | 21,900 |
2017/06/16 | 264 | 264 | 261 | 261 | 17,700 |
2017/06/15 | 261 | 263 | 259 | 261 | 21,100 |
2017/06/14 | 261 | 263 | 260 | 260 | 16,400 |
2017/06/13 | 262 | 263 | 260 | 262 | 11,300 |
2017/06/12 | 264 | 264 | 260 | 263 | 25,400 |
2017/06/09 | 263 | 265 | 262 | 265 | 27,000 |
2017/06/08 | 264 | 267 | 263 | 263 | 19,900 |
2017/06/07 | 261 | 266 | 261 | 266 | 26,200 |
2017/06/06 | 266 | 267 | 262 | 262 | 14,500 |
2017/06/05 | 265 | 267 | 265 | 265 | 26,000 |
2017/06/02 | 264 | 267 | 260 | 266 | 48,900 |
2017/06/01 | 265 | 265 | 259 | 262 | 56,500 |
2017/05/31 | 262 | 264 | 259 | 264 | 21,600 |
2017/05/30 | 261 | 262 | 259 | 262 | 30,500 |
2017/05/29 | 256 | 259 | 255 | 258 | 23,000 |
2017/05/26 | 255 | 256 | 255 | 256 | 15,800 |
2017/05/25 | 258 | 261 | 253 | 256 | 86,000 |
2017/05/24 | 255 | 257 | 255 | 255 | 22,800 |
2017/05/23 | 257 | 259 | 253 | 254 | 61,600 |
2017/05/22 | 256 | 256 | 253 | 255 | 29,900 |
2017/05/19 | 255 | 256 | 254 | 256 | 28,900 |
2017/05/18 | 254 | 256 | 251 | 256 | 51,300 |
2017/05/17 | 261 | 261 | 258 | 258 | 29,500 |
2017/05/16 | 259 | 260 | 257 | 260 | 27,200 |
2017/05/15 | 258 | 262 | 255 | 255 | 67,000 |
2017/05/12 | 265 | 270 | 263 | 266 | 46,300 |
2017/05/11 | 270 | 271 | 267 | 269 | 21,500 |
2017/05/10 | 269 | 271 | 268 | 269 | 35,700 |
2017/05/09 | 272 | 272 | 269 | 271 | 24,800 |
2017/05/08 | 271 | 272 | 270 | 272 | 38,400 |
2017/05/02 | 267 | 270 | 265 | 270 | 72,300 |
2017/05/01 | 266 | 280 | 259 | 266 | 176,800 |
2017/04/28 | 263 | 265 | 260 | 260 | 18,600 |
2017/04/27 | 260 | 263 | 258 | 262 | 27,700 |
2017/04/26 | 260 | 261 | 257 | 260 | 30,000 |
2017/04/25 | 253 | 259 | 252 | 259 | 39,000 |
2017/04/24 | 258 | 258 | 252 | 252 | 25,600 |
2017/04/21 | 254 | 254 | 251 | 252 | 25,600 |
2017/04/20 | 254 | 258 | 253 | 254 | 15,500 |
2017/04/19 | 247 | 259 | 247 | 251 | 49,300 |
2017/04/18 | 244 | 250 | 244 | 246 | 36,100 |
2017/04/17 | 232 | 245 | 232 | 245 | 61,500 |
2017/04/14 | 238 | 244 | 238 | 243 | 14,300 |
2017/04/13 | 245 | 246 | 240 | 242 | 46,200 |
2017/04/12 | 254 | 254 | 246 | 246 | 45,000 |
2017/04/11 | 255 | 257 | 252 | 254 | 22,200 |
2017/04/10 | 256 | 257 | 255 | 255 | 18,200 |
2017/04/07 | 253 | 255 | 253 | 254 | 24,200 |
2017/04/06 | 260 | 260 | 253 | 253 | 56,600 |
2017/04/05 | 261 | 263 | 259 | 261 | 25,200 |
2017/04/04 | 264 | 264 | 259 | 263 | 71,900 |
2017/04/03 | 266 | 267 | 264 | 264 | 29,700 |
2017/03/31 | 273 | 273 | 261 | 265 | 39,000 |
2017/03/30 | 272 | 273 | 270 | 271 | 10,100 |
2017/03/29 | 273 | 276 | 272 | 272 | 23,000 |
2017/03/28 | 270 | 279 | 270 | 279 | 29,300 |
2017/03/27 | 271 | 273 | 269 | 270 | 27,400 |
2017/03/24 | 272 | 273 | 269 | 273 | 18,800 |
2017/03/23 | 269 | 271 | 269 | 269 | 13,100 |
2017/03/22 | 272 | 272 | 269 | 269 | 30,800 |
2017/03/21 | 272 | 275 | 272 | 274 | 29,900 |
2017/03/17 | 272 | 275 | 272 | 273 | 29,500 |
2017/03/16 | 271 | 274 | 270 | 274 | 48,000 |
2017/03/15 | 272 | 273 | 271 | 271 | 24,000 |
2017/03/14 | 273 | 274 | 270 | 274 | 26,900 |
2017/03/13 | 272 | 273 | 270 | 273 | 27,700 |
2017/03/10 | 270 | 273 | 270 | 272 | 52,400 |
2017/03/09 | 267 | 269 | 267 | 269 | 33,700 |
2017/03/08 | 266 | 268 | 265 | 268 | 33,700 |
2017/03/07 | 266 | 269 | 266 | 268 | 35,200 |
2017/03/06 | 269 | 269 | 266 | 266 | 72,400 |
2017/03/03 | 272 | 274 | 269 | 269 | 40,200 |
2017/03/02 | 273 | 278 | 271 | 274 | 101,200 |
2017/03/01 | 270 | 272 | 269 | 270 | 29,200 |
2017/02/28 | 269 | 272 | 268 | 269 | 49,900 |
2017/02/27 | 272 | 273 | 268 | 270 | 65,800 |
2017/02/24 | 278 | 279 | 273 | 274 | 66,600 |
2017/02/23 | 275 | 280 | 274 | 275 | 77,900 |
2017/02/22 | 271 | 274 | 271 | 271 | 32,800 |
2017/02/21 | 271 | 272 | 268 | 270 | 44,800 |
2017/02/20 | 271 | 272 | 270 | 272 | 21,600 |
2017/02/17 | 274 | 275 | 272 | 272 | 33,300 |
2017/02/16 | 276 | 276 | 273 | 274 | 22,300 |
2017/02/15 | 275 | 276 | 274 | 275 | 43,600 |
2017/02/14 | 278 | 278 | 275 | 275 | 40,100 |
2017/02/13 | 272 | 278 | 272 | 278 | 74,300 |
2017/02/10 | 265 | 270 | 265 | 268 | 101,400 |
2017/02/09 | 264 | 271 | 260 | 265 | 346,400 |
2017/02/08 | 291 | 296 | 289 | 296 | 53,000 |
2017/02/07 | 294 | 296 | 293 | 295 | 29,800 |
2017/02/06 | 298 | 298 | 293 | 295 | 44,300 |
2017/02/03 | 293 | 300 | 293 | 297 | 95,300 |
2017/02/02 | 294 | 300 | 293 | 293 | 93,500 |
2017/02/01 | 291 | 294 | 289 | 292 | 45,500 |
2017/01/31 | 289 | 293 | 289 | 292 | 51,700 |
2017/01/30 | 290 | 292 | 289 | 291 | 39,000 |
2017/01/27 | 287 | 290 | 287 | 290 | 23,900 |
2017/01/26 | 289 | 291 | 282 | 289 | 61,200 |
2017/01/25 | 294 | 294 | 278 | 288 | 65,400 |
2017/01/24 | 292 | 293 | 287 | 292 | 53,700 |
2017/01/23 | 290 | 295 | 287 | 292 | 111,800 |
2017/01/20 | 282 | 287 | 281 | 285 | 67,500 |
2017/01/19 | 277 | 283 | 277 | 282 | 90,700 |
2017/01/18 | 276 | 280 | 274 | 277 | 58,400 |
2017/01/17 | 277 | 278 | 275 | 277 | 35,500 |
2017/01/16 | 278 | 279 | 271 | 277 | 39,600 |
2017/01/13 | 277 | 278 | 273 | 277 | 37,200 |
2017/01/12 | 278 | 280 | 276 | 277 | 63,800 |
2017/01/11 | 275 | 278 | 275 | 278 | 57,300 |
2017/01/10 | 277 | 280 | 275 | 275 | 118,600 |
2017/01/06 | 275 | 275 | 272 | 274 | 33,500 |
2017/01/05 | 273 | 276 | 273 | 276 | 60,500 |
2017/01/04 | 274 | 275 | 269 | 274 | 40,200 |