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 |
---|---|---|---|---|---|
2018/12/28 | 223 | 234 | 223 | 232 | 42,000 |
2018/12/27 | 215 | 229 | 214 | 225 | 94,500 |
2018/12/26 | 208 | 210 | 203 | 207 | 71,900 |
2018/12/25 | 215 | 216 | 199 | 200 | 100,400 |
2018/12/21 | 216 | 220 | 203 | 214 | 103,500 |
2018/12/20 | 232 | 235 | 221 | 223 | 86,600 |
2018/12/19 | 235 | 241 | 232 | 235 | 132,600 |
2018/12/18 | 244 | 246 | 234 | 235 | 55,600 |
2018/12/17 | 245 | 256 | 244 | 255 | 42,000 |
2018/12/14 | 252 | 253 | 247 | 247 | 52,600 |
2018/12/13 | 253 | 257 | 251 | 254 | 44,800 |
2018/12/12 | 253 | 255 | 252 | 253 | 35,000 |
2018/12/11 | 260 | 260 | 247 | 249 | 52,200 |
2018/12/10 | 268 | 269 | 258 | 258 | 73,600 |
2018/12/07 | 276 | 288 | 270 | 276 | 65,400 |
2018/12/06 | 277 | 277 | 268 | 268 | 42,500 |
2018/12/05 | 272 | 277 | 270 | 276 | 23,900 |
2018/12/04 | 290 | 290 | 277 | 277 | 34,400 |
2018/12/03 | 285 | 290 | 285 | 288 | 18,500 |
2018/11/30 | 281 | 285 | 279 | 284 | 18,400 |
2018/11/29 | 289 | 292 | 283 | 283 | 38,200 |
2018/11/28 | 290 | 292 | 285 | 289 | 61,900 |
2018/11/27 | 281 | 290 | 281 | 289 | 75,300 |
2018/11/26 | 283 | 283 | 276 | 276 | 22,200 |
2018/11/22 | 281 | 284 | 276 | 283 | 70,900 |
2018/11/21 | 278 | 282 | 275 | 278 | 62,200 |
2018/11/20 | 268 | 282 | 268 | 282 | 82,700 |
2018/11/19 | 268 | 274 | 266 | 272 | 45,700 |
2018/11/16 | 262 | 268 | 261 | 268 | 49,700 |
2018/11/15 | 256 | 262 | 255 | 259 | 42,000 |
2018/11/14 | 269 | 270 | 259 | 260 | 95,200 |
2018/11/13 | 274 | 274 | 269 | 269 | 36,200 |
2018/11/12 | 279 | 285 | 277 | 278 | 56,900 |
2018/11/09 | 272 | 280 | 271 | 279 | 49,500 |
2018/11/08 | 273 | 276 | 268 | 271 | 66,900 |
2018/11/07 | 272 | 278 | 271 | 272 | 30,000 |
2018/11/06 | 270 | 272 | 269 | 272 | 28,900 |
2018/11/05 | 268 | 274 | 268 | 270 | 21,300 |
2018/11/02 | 272 | 274 | 267 | 271 | 37,600 |
2018/11/01 | 271 | 274 | 267 | 268 | 27,900 |
2018/10/31 | 270 | 274 | 270 | 272 | 19,300 |
2018/10/30 | 256 | 275 | 256 | 274 | 62,500 |
2018/10/29 | 259 | 263 | 254 | 256 | 39,700 |
2018/10/26 | 267 | 269 | 257 | 263 | 54,900 |
2018/10/25 | 277 | 277 | 264 | 265 | 72,300 |
2018/10/24 | 285 | 285 | 277 | 281 | 50,400 |
2018/10/23 | 286 | 286 | 277 | 278 | 59,300 |
2018/10/22 | 281 | 297 | 278 | 286 | 98,600 |
2018/10/19 | 283 | 284 | 281 | 283 | 35,600 |
2018/10/18 | 284 | 287 | 283 | 284 | 50,800 |
2018/10/17 | 284 | 287 | 283 | 286 | 43,400 |
2018/10/16 | 281 | 284 | 281 | 282 | 31,500 |
2018/10/15 | 286 | 287 | 282 | 282 | 31,400 |
2018/10/12 | 280 | 289 | 279 | 286 | 50,800 |
2018/10/11 | 282 | 288 | 278 | 283 | 89,500 |
2018/10/10 | 298 | 298 | 291 | 294 | 28,700 |
2018/10/09 | 301 | 301 | 293 | 295 | 52,000 |
2018/10/05 | 305 | 305 | 300 | 300 | 29,700 |
2018/10/04 | 302 | 308 | 302 | 307 | 37,300 |
2018/10/03 | 310 | 311 | 301 | 301 | 31,900 |
2018/10/02 | 312 | 313 | 307 | 308 | 26,100 |
2018/10/01 | 312 | 312 | 307 | 311 | 28,300 |
2018/09/28 | 301 | 308 | 301 | 306 | 20,800 |
2018/09/27 | 308 | 309 | 302 | 303 | 24,800 |
2018/09/26 | 308 | 314 | 308 | 312 | 37,300 |
2018/09/25 | 304 | 311 | 304 | 311 | 55,700 |
2018/09/21 | 298 | 302 | 296 | 302 | 30,300 |
2018/09/20 | 295 | 297 | 293 | 296 | 26,400 |
2018/09/19 | 294 | 296 | 293 | 295 | 30,700 |
2018/09/18 | 290 | 294 | 290 | 293 | 33,200 |
2018/09/14 | 284 | 290 | 284 | 288 | 43,200 |
2018/09/13 | 283 | 286 | 280 | 284 | 32,500 |
2018/09/12 | 290 | 290 | 282 | 284 | 41,800 |
2018/09/11 | 291 | 291 | 287 | 288 | 21,800 |
2018/09/10 | 286 | 290 | 285 | 289 | 37,800 |
2018/09/07 | 293 | 293 | 287 | 288 | 43,700 |
2018/09/06 | 295 | 296 | 293 | 293 | 21,200 |
2018/09/05 | 296 | 298 | 295 | 296 | 51,300 |
2018/09/04 | 301 | 301 | 296 | 297 | 30,100 |
2018/09/03 | 300 | 301 | 298 | 299 | 25,600 |
2018/08/31 | 301 | 303 | 299 | 302 | 34,700 |
2018/08/30 | 306 | 307 | 302 | 303 | 39,000 |
2018/08/29 | 304 | 308 | 304 | 304 | 26,000 |
2018/08/28 | 309 | 312 | 304 | 306 | 36,000 |
2018/08/27 | 305 | 310 | 304 | 309 | 31,300 |
2018/08/24 | 305 | 307 | 300 | 306 | 69,900 |
2018/08/23 | 300 | 304 | 296 | 302 | 41,000 |
2018/08/22 | 293 | 297 | 292 | 295 | 24,100 |
2018/08/21 | 298 | 298 | 293 | 295 | 27,000 |
2018/08/20 | 299 | 299 | 295 | 297 | 42,500 |
2018/08/17 | 302 | 302 | 298 | 298 | 19,100 |
2018/08/16 | 301 | 302 | 292 | 299 | 39,800 |
2018/08/15 | 303 | 304 | 298 | 300 | 45,200 |
2018/08/14 | 305 | 310 | 303 | 308 | 59,500 |
2018/08/13 | 296 | 306 | 294 | 305 | 99,500 |
2018/08/10 | 305 | 306 | 301 | 305 | 56,500 |
2018/08/09 | 303 | 305 | 301 | 302 | 28,200 |
2018/08/08 | 300 | 306 | 300 | 304 | 78,700 |
2018/08/07 | 305 | 307 | 304 | 305 | 12,600 |
2018/08/06 | 312 | 314 | 300 | 305 | 51,100 |
2018/08/03 | 325 | 326 | 308 | 310 | 143,900 |
2018/08/02 | 316 | 327 | 316 | 322 | 79,200 |
2018/08/01 | 314 | 317 | 313 | 315 | 53,400 |
2018/07/31 | 309 | 314 | 308 | 314 | 43,600 |
2018/07/30 | 312 | 313 | 308 | 309 | 43,200 |
2018/07/27 | 313 | 317 | 311 | 312 | 52,100 |
2018/07/26 | 311 | 313 | 306 | 313 | 47,200 |
2018/07/25 | 309 | 315 | 308 | 310 | 66,000 |
2018/07/24 | 302 | 306 | 300 | 306 | 35,900 |
2018/07/23 | 300 | 301 | 297 | 299 | 30,800 |
2018/07/20 | 302 | 303 | 297 | 301 | 28,700 |
2018/07/19 | 302 | 305 | 301 | 302 | 20,400 |
2018/07/18 | 303 | 305 | 302 | 302 | 28,700 |
2018/07/17 | 299 | 302 | 296 | 301 | 33,200 |
2018/07/13 | 298 | 299 | 296 | 296 | 29,800 |
2018/07/12 | 294 | 300 | 294 | 298 | 27,200 |
2018/07/11 | 300 | 300 | 291 | 293 | 68,500 |
2018/07/10 | 309 | 309 | 301 | 301 | 60,600 |
2018/07/09 | 298 | 308 | 298 | 307 | 61,400 |
2018/07/06 | 292 | 302 | 292 | 301 | 61,200 |
2018/07/05 | 302 | 304 | 292 | 292 | 99,700 |
2018/07/04 | 298 | 308 | 292 | 304 | 121,400 |
2018/07/03 | 303 | 304 | 297 | 299 | 80,700 |
2018/07/02 | 310 | 311 | 303 | 303 | 47,300 |
2018/06/29 | 310 | 313 | 308 | 311 | 23,800 |
2018/06/28 | 313 | 314 | 306 | 314 | 64,900 |
2018/06/27 | 311 | 314 | 310 | 313 | 27,400 |
2018/06/26 | 309 | 312 | 308 | 311 | 61,900 |
2018/06/25 | 325 | 325 | 313 | 313 | 65,700 |
2018/06/22 | 319 | 323 | 315 | 322 | 74,500 |
2018/06/21 | 319 | 336 | 319 | 321 | 258,100 |
2018/06/20 | 315 | 319 | 309 | 319 | 127,200 |
2018/06/19 | 323 | 331 | 317 | 318 | 144,000 |
2018/06/18 | 335 | 335 | 323 | 323 | 73,400 |
2018/06/15 | 336 | 336 | 329 | 332 | 65,200 |
2018/06/14 | 335 | 337 | 333 | 334 | 27,700 |
2018/06/13 | 332 | 337 | 330 | 337 | 88,800 |
2018/06/12 | 336 | 340 | 331 | 332 | 73,100 |
2018/06/11 | 330 | 335 | 328 | 334 | 70,900 |
2018/06/08 | 332 | 335 | 330 | 333 | 55,700 |
2018/06/07 | 324 | 335 | 324 | 334 | 74,100 |
2018/06/06 | 331 | 334 | 323 | 323 | 116,800 |
2018/06/05 | 340 | 348 | 335 | 336 | 168,500 |
2018/06/04 | 335 | 344 | 334 | 343 | 109,500 |
2018/06/01 | 336 | 340 | 334 | 334 | 65,800 |
2018/05/31 | 334 | 343 | 331 | 339 | 149,500 |
2018/05/30 | 329 | 335 | 318 | 330 | 130,300 |
2018/05/29 | 348 | 349 | 331 | 337 | 234,000 |
2018/05/28 | 341 | 361 | 341 | 351 | 537,200 |
2018/05/25 | 336 | 337 | 331 | 337 | 99,600 |
2018/05/24 | 335 | 341 | 331 | 335 | 372,900 |
2018/05/23 | 332 | 336 | 326 | 335 | 185,100 |
2018/05/22 | 329 | 333 | 321 | 332 | 106,900 |
2018/05/21 | 320 | 330 | 318 | 329 | 203,900 |
2018/05/18 | 315 | 320 | 314 | 320 | 54,200 |
2018/05/17 | 317 | 317 | 310 | 312 | 76,300 |
2018/05/16 | 322 | 322 | 316 | 319 | 84,500 |
2018/05/15 | 315 | 323 | 312 | 321 | 248,700 |
2018/05/14 | 308 | 308 | 304 | 305 | 37,600 |
2018/05/11 | 306 | 310 | 306 | 309 | 73,200 |
2018/05/10 | 304 | 308 | 303 | 306 | 78,300 |
2018/05/09 | 302 | 306 | 302 | 304 | 40,100 |
2018/05/08 | 300 | 306 | 300 | 306 | 64,300 |
2018/05/07 | 302 | 303 | 300 | 302 | 20,700 |
2018/05/02 | 298 | 303 | 298 | 302 | 23,900 |
2018/05/01 | 303 | 303 | 295 | 301 | 50,500 |
2018/04/27 | 304 | 305 | 301 | 304 | 28,400 |
2018/04/26 | 305 | 306 | 302 | 303 | 80,600 |
2018/04/25 | 303 | 305 | 302 | 305 | 23,600 |
2018/04/24 | 303 | 305 | 303 | 304 | 32,800 |
2018/04/23 | 301 | 305 | 301 | 305 | 21,600 |
2018/04/20 | 301 | 304 | 301 | 303 | 35,400 |
2018/04/19 | 301 | 305 | 301 | 304 | 63,500 |
2018/04/18 | 299 | 303 | 298 | 302 | 43,600 |
2018/04/17 | 300 | 302 | 297 | 298 | 65,600 |
2018/04/16 | 304 | 304 | 301 | 304 | 26,400 |
2018/04/13 | 303 | 304 | 302 | 303 | 28,300 |
2018/04/12 | 300 | 304 | 300 | 304 | 35,500 |
2018/04/11 | 302 | 305 | 301 | 304 | 41,800 |
2018/04/10 | 302 | 305 | 300 | 301 | 27,100 |
2018/04/09 | 301 | 304 | 301 | 302 | 18,600 |
2018/04/06 | 307 | 307 | 302 | 302 | 41,700 |
2018/04/05 | 311 | 311 | 306 | 306 | 61,700 |
2018/04/04 | 304 | 314 | 302 | 311 | 154,600 |
2018/04/03 | 305 | 306 | 303 | 304 | 38,000 |
2018/04/02 | 306 | 309 | 306 | 307 | 22,000 |
2018/03/30 | 306 | 309 | 303 | 306 | 63,000 |
2018/03/29 | 307 | 307 | 300 | 301 | 24,700 |
2018/03/28 | 297 | 307 | 297 | 307 | 19,500 |
2018/03/27 | 304 | 309 | 304 | 308 | 22,900 |
2018/03/26 | 294 | 304 | 294 | 304 | 73,800 |
2018/03/23 | 301 | 303 | 299 | 300 | 81,100 |
2018/03/22 | 305 | 307 | 304 | 307 | 21,200 |
2018/03/20 | 301 | 306 | 301 | 306 | 35,000 |
2018/03/19 | 307 | 309 | 302 | 305 | 59,100 |
2018/03/16 | 308 | 311 | 307 | 309 | 45,300 |
2018/03/15 | 306 | 309 | 305 | 307 | 27,700 |
2018/03/14 | 308 | 310 | 307 | 309 | 16,700 |
2018/03/13 | 306 | 310 | 305 | 310 | 64,000 |
2018/03/12 | 308 | 312 | 305 | 308 | 107,900 |
2018/03/09 | 310 | 311 | 304 | 307 | 62,400 |
2018/03/08 | 308 | 311 | 305 | 308 | 66,600 |
2018/03/07 | 307 | 311 | 306 | 307 | 54,400 |
2018/03/06 | 302 | 314 | 302 | 309 | 101,700 |
2018/03/05 | 301 | 304 | 299 | 300 | 69,600 |
2018/03/02 | 299 | 306 | 299 | 302 | 88,100 |
2018/03/01 | 309 | 311 | 305 | 309 | 63,400 |
2018/02/28 | 313 | 314 | 311 | 312 | 51,400 |
2018/02/27 | 312 | 316 | 310 | 314 | 98,000 |
2018/02/26 | 306 | 314 | 306 | 312 | 88,300 |
2018/02/23 | 299 | 310 | 298 | 306 | 125,400 |
2018/02/22 | 294 | 296 | 291 | 295 | 49,000 |
2018/02/21 | 292 | 301 | 290 | 297 | 103,400 |
2018/02/20 | 292 | 293 | 289 | 292 | 51,600 |
2018/02/19 | 292 | 292 | 287 | 290 | 70,800 |
2018/02/16 | 281 | 291 | 280 | 288 | 56,900 |
2018/02/15 | 276 | 287 | 272 | 281 | 67,100 |
2018/02/14 | 286 | 291 | 269 | 271 | 178,400 |
2018/02/13 | 285 | 291 | 284 | 286 | 85,300 |
2018/02/09 | 280 | 283 | 278 | 281 | 117,900 |
2018/02/08 | 290 | 290 | 285 | 289 | 81,700 |
2018/02/07 | 295 | 295 | 285 | 285 | 89,200 |
2018/02/06 | 286 | 292 | 275 | 284 | 406,100 |
2018/02/05 | 308 | 310 | 306 | 306 | 190,900 |
2018/02/02 | 318 | 318 | 311 | 313 | 119,900 |
2018/02/01 | 318 | 319 | 314 | 317 | 102,100 |
2018/01/31 | 313 | 321 | 312 | 315 | 188,700 |
2018/01/30 | 318 | 319 | 316 | 317 | 143,600 |
2018/01/29 | 321 | 323 | 319 | 319 | 71,400 |
2018/01/26 | 317 | 322 | 316 | 320 | 80,600 |
2018/01/25 | 316 | 320 | 316 | 316 | 88,200 |
2018/01/24 | 320 | 321 | 317 | 318 | 151,800 |
2018/01/23 | 320 | 323 | 318 | 321 | 131,100 |
2018/01/22 | 314 | 319 | 313 | 319 | 137,800 |
2018/01/19 | 312 | 319 | 311 | 312 | 196,200 |
2018/01/18 | 322 | 324 | 311 | 311 | 223,000 |
2018/01/17 | 332 | 332 | 316 | 317 | 419,200 |
2018/01/16 | 326 | 333 | 326 | 332 | 274,600 |
2018/01/15 | 326 | 328 | 323 | 325 | 247,200 |
2018/01/12 | 322 | 326 | 321 | 321 | 228,200 |
2018/01/11 | 315 | 324 | 314 | 320 | 292,800 |
2018/01/10 | 312 | 316 | 312 | 315 | 115,000 |
2018/01/09 | 318 | 318 | 308 | 314 | 276,500 |
2018/01/05 | 313 | 315 | 310 | 315 | 229,200 |
2018/01/04 | 320 | 321 | 310 | 312 | 275,800 |