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 |