日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 248 254 246 253 36,000
2021/12/29 239 249 239 249 62,900
2021/12/28 242 244 237 239 60,600
2021/12/27 246 246 239 240 26,400
2021/12/24 251 251 241 244 56,700
2021/12/23 247 247 245 246 21,000
2021/12/22 241 245 240 243 37,100
2021/12/21 236 243 236 240 47,600
2021/12/20 249 250 237 237 89,800
2021/12/17 254 255 249 249 62,300
2021/12/16 256 257 253 254 47,400
2021/12/15 252 258 252 254 33,100
2021/12/14 253 255 252 252 26,800
2021/12/13 258 258 252 255 31,500
2021/12/10 256 260 254 255 37,400
2021/12/09 265 265 259 260 17,300
2021/12/08 266 266 263 265 23,400
2021/12/07 256 266 256 266 32,600
2021/12/06 260 262 254 254 29,900
2021/12/03 255 262 252 261 66,600
2021/12/02 247 253 247 249 48,000
2021/12/01 251 256 246 253 41,200
2021/11/30 256 259 253 253 41,800
2021/11/29 260 262 254 255 31,600
2021/11/26 272 272 261 262 42,900
2021/11/25 267 272 266 269 58,600
2021/11/24 265 267 263 265 34,300
2021/11/22 262 264 260 263 17,200
2021/11/19 265 265 261 263 28,000
2021/11/18 262 264 261 261 22,100
2021/11/17 267 267 261 262 62,600
2021/11/16 267 268 265 266 25,000
2021/11/15 281 281 267 268 156,700
2021/11/12 253 262 253 262 28,800
2021/11/11 256 257 252 252 27,700
2021/11/10 260 260 253 256 35,800
2021/11/09 258 259 254 256 21,800
2021/11/08 259 260 256 256 14,100
2021/11/05 267 267 258 258 40,700
2021/11/04 262 269 259 268 96,800
2021/11/02 262 264 259 260 40,000
2021/11/01 257 261 255 260 32,100
2021/10/29 255 257 253 257 17,800
2021/10/28 254 255 253 254 12,900
2021/10/27 254 257 252 255 21,000
2021/10/26 250 253 250 253 22,900
2021/10/25 248 252 248 250 28,200
2021/10/22 252 253 248 252 65,600
2021/10/21 254 257 254 254 18,900
2021/10/20 261 262 252 254 64,800
2021/10/19 257 260 256 260 24,400
2021/10/18 259 259 256 257 37,400
2021/10/15 256 258 253 258 36,100
2021/10/14 254 255 253 254 16,500
2021/10/13 258 258 255 256 36,500
2021/10/12 262 262 258 258 13,600
2021/10/11 259 263 259 263 10,700
2021/10/08 258 262 258 261 32,400
2021/10/07 260 260 256 257 14,300
2021/10/06 255 261 254 255 35,300
2021/10/05 255 255 248 254 80,800
2021/10/04 263 263 258 258 58,600
2021/10/01 267 268 262 262 60,700
2021/09/30 269 270 267 267 25,600
2021/09/29 270 271 268 270 45,600
2021/09/28 272 275 268 275 66,600
2021/09/27 268 271 266 271 42,300
2021/09/24 271 271 265 268 58,600
2021/09/22 267 267 265 265 45,700
2021/09/21 271 272 268 270 60,000
2021/09/17 275 275 269 273 58,400
2021/09/16 278 278 272 274 71,300
2021/09/15 280 280 277 279 28,800
2021/09/14 278 281 276 281 67,100
2021/09/13 277 277 270 276 122,100
2021/09/10 272 277 272 276 62,800
2021/09/09 277 278 275 278 23,400
2021/09/08 276 277 275 277 32,700
2021/09/07 279 279 274 275 42,700
2021/09/06 280 280 278 279 35,200
2021/09/03 272 279 272 279 45,700
2021/09/02 279 279 272 272 41,100
2021/09/01 277 277 272 276 32,400
2021/08/31 278 280 276 276 22,400
2021/08/30 277 280 274 280 33,000
2021/08/27 274 277 273 277 12,300
2021/08/26 271 275 271 275 24,500
2021/08/25 269 273 268 272 51,500
2021/08/24 262 268 262 268 21,300
2021/08/23 267 269 259 264 36,900
2021/08/20 262 266 253 259 120,300
2021/08/19 264 269 263 263 32,300
2021/08/18 263 268 261 265 44,900
2021/08/17 270 271 263 263 75,100
2021/08/16 269 271 267 269 65,700
2021/08/13 275 275 272 272 35,400
2021/08/12 276 277 273 274 36,400
2021/08/11 276 276 273 274 15,900
2021/08/10 278 279 271 273 47,400
2021/08/06 274 280 273 278 41,200
2021/08/05 281 281 273 277 69,200
2021/08/04 285 288 281 281 36,100
2021/08/03 288 289 286 287 33,000
2021/08/02 280 289 280 288 49,400
2021/07/30 282 284 279 280 39,600
2021/07/29 281 288 281 285 42,400
2021/07/28 289 291 283 283 24,200
2021/07/27 287 291 285 291 32,400
2021/07/26 282 288 282 285 22,000
2021/07/21 281 284 280 282 30,300
2021/07/20 280 282 278 280 46,100
2021/07/19 288 288 283 283 31,200
2021/07/16 289 291 287 288 19,800
2021/07/15 294 294 289 289 34,600
2021/07/14 290 297 290 293 53,900
2021/07/13 290 293 289 292 42,400
2021/07/12 290 290 286 289 40,600
2021/07/09 281 287 280 286 96,400
2021/07/08 295 295 286 286 42,700
2021/07/07 293 296 290 291 56,600
2021/07/06 293 298 287 297 104,900
2021/07/05 297 300 293 294 99,000
2021/07/02 306 306 297 297 187,700
2021/07/01 303 307 297 307 364,900
2021/06/30 292 305 291 300 338,000
2021/06/29 290 292 285 291 162,800
2021/06/28 280 289 279 289 105,500
2021/06/25 276 279 276 278 43,800
2021/06/24 273 276 273 275 29,800
2021/06/23 277 278 272 274 51,400
2021/06/22 276 278 272 275 86,500
2021/06/21 278 278 270 270 134,300
2021/06/18 284 286 281 282 65,500
2021/06/17 283 285 281 285 47,600
2021/06/16 285 288 281 283 85,400
2021/06/15 280 287 280 285 68,500
2021/06/14 282 283 280 282 80,500
2021/06/11 286 287 282 282 48,800
2021/06/10 284 288 282 286 94,500
2021/06/09 283 285 282 282 31,800
2021/06/08 281 286 279 282 92,200
2021/06/07 289 289 282 283 74,000
2021/06/04 283 290 282 287 99,500
2021/06/03 277 283 277 283 102,800
2021/06/02 278 280 277 277 51,000
2021/06/01 283 284 278 280 92,400
2021/05/31 284 290 282 285 145,000
2021/05/28 282 282 277 280 47,000
2021/05/27 280 281 279 279 31,100
2021/05/26 285 285 279 283 58,600
2021/05/25 288 288 282 282 51,900
2021/05/24 280 287 279 287 72,700
2021/05/21 277 282 276 280 51,200
2021/05/20 274 281 274 278 76,200
2021/05/19 272 277 272 272 57,100
2021/05/18 271 275 269 275 88,100
2021/05/17 267 271 263 269 91,600
2021/05/14 268 274 267 270 78,400
2021/05/13 271 273 264 264 102,500
2021/05/12 277 279 269 272 98,200
2021/05/11 283 284 276 276 76,000
2021/05/10 288 291 283 286 89,600
2021/05/07 282 292 280 288 130,200
2021/05/06 276 286 276 282 92,300
2021/04/30 276 279 274 274 50,500
2021/04/28 281 282 274 276 107,800
2021/04/27 278 289 278 281 124,100
2021/04/26 281 290 276 276 195,800
2021/04/23 278 283 278 279 38,000
2021/04/22 277 282 274 282 65,200
2021/04/21 282 284 271 273 176,000
2021/04/20 285 287 283 284 44,800
2021/04/19 284 290 284 290 34,400
2021/04/16 286 286 278 284 73,200
2021/04/15 284 285 280 283 76,200
2021/04/14 288 288 281 282 70,700
2021/04/13 291 292 287 288 50,900
2021/04/12 289 292 285 291 107,200
2021/04/09 278 288 278 284 102,900
2021/04/08 287 288 277 278 247,900
2021/04/07 288 292 286 292 65,200
2021/04/06 297 297 286 288 95,800
2021/04/05 289 296 287 296 109,700
2021/04/02 287 291 283 290 59,400
2021/04/01 288 291 284 284 123,000
2021/03/31 290 292 287 288 55,800
2021/03/30 291 293 288 290 74,600
2021/03/29 294 298 290 292 250,600
2021/03/26 300 304 296 302 75,300
2021/03/25 292 301 291 301 89,400
2021/03/24 298 298 286 289 127,900
2021/03/23 306 306 297 298 96,100
2021/03/22 310 310 302 304 119,400
2021/03/19 297 313 297 313 278,700
2021/03/18 304 305 297 299 128,500
2021/03/17 305 305 301 303 101,700
2021/03/16 299 304 296 304 143,500
2021/03/15 297 303 292 299 206,000
2021/03/12 291 295 289 295 113,600
2021/03/11 288 290 287 290 66,100
2021/03/10 288 291 283 288 137,700
2021/03/09 284 286 281 286 82,500
2021/03/08 285 285 281 284 112,000
2021/03/05 277 281 271 281 135,000
2021/03/04 286 286 275 281 142,300
2021/03/03 286 290 283 287 88,300
2021/03/02 292 293 282 284 105,300
2021/03/01 283 288 280 288 77,100
2021/02/26 286 288 279 282 187,100
2021/02/25 297 297 288 289 153,700
2021/02/24 302 303 289 292 218,600
2021/02/22 314 314 302 305 134,600
2021/02/19 299 313 299 311 264,800
2021/02/18 306 308 298 301 99,400
2021/02/17 299 311 299 306 161,600
2021/02/16 301 304 299 299 127,400
2021/02/15 299 304 296 301 214,100
2021/02/12 303 308 295 295 607,900
2021/02/10 322 333 321 327 167,500
2021/02/09 329 333 321 325 167,600
2021/02/08 330 335 322 329 154,600
2021/02/05 338 338 327 333 111,900
2021/02/04 333 337 328 335 98,300
2021/02/03 341 350 332 333 168,600
2021/02/02 331 347 327 341 226,400
2021/02/01 316 339 313 333 171,700
2021/01/29 333 338 318 323 218,000
2021/01/28 331 340 330 334 158,100
2021/01/27 354 354 338 343 150,300
2021/01/26 345 354 333 353 240,000
2021/01/25 354 359 345 347 116,400
2021/01/22 356 359 346 353 272,300
2021/01/21 370 372 355 359 296,400
2021/01/20 371 374 365 368 342,800
2021/01/19 363 378 361 371 533,300
2021/01/18 352 364 347 362 258,800
2021/01/15 367 369 353 354 561,500
2021/01/14 365 375 356 362 1,270,000
2021/01/13 340 357 335 343 918,900
2021/01/12 325 343 324 340 422,200
2021/01/08 333 334 322 327 273,200
2021/01/07 329 339 325 332 473,900
2021/01/06 309 335 308 324 578,400
2021/01/05 302 343 302 311 1,289,800
2021/01/04 323 325 301 307 221,400

このページの先頭へ