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
2022/12/30 466 483 466 470 105,300
2022/12/29 460 473 458 471 65,700
2022/12/28 468 469 459 461 83,900
2022/12/27 468 481 467 470 94,100
2022/12/26 455 466 452 461 110,200
2022/12/23 476 476 453 458 142,300
2022/12/22 470 478 465 473 106,900
2022/12/21 462 476 460 474 135,900
2022/12/20 482 485 457 462 250,200
2022/12/19 490 491 478 479 153,800
2022/12/16 494 500 488 492 164,700
2022/12/15 505 509 492 501 252,100
2022/12/14 506 514 502 510 97,100
2022/12/13 505 525 500 512 264,200
2022/12/12 501 507 491 500 171,400
2022/12/09 500 506 490 504 172,500
2022/12/08 484 495 477 492 191,600
2022/12/07 470 485 470 476 141,700
2022/12/06 473 479 466 475 205,200
2022/12/05 489 489 476 478 241,700
2022/12/02 493 496 484 493 260,900
2022/12/01 504 504 493 500 241,300
2022/11/30 504 509 491 502 434,700
2022/11/29 505 515 500 506 393,200
2022/11/28 560 587 481 505 2,178,400
2022/11/25 540 577 537 570 865,400
2022/11/24 530 543 520 535 427,400
2022/11/22 538 565 527 527 611,100
2022/11/21 550 557 537 538 756,200
2022/11/18 516 573 516 559 1,694,800
2022/11/17 517 536 509 512 664,200
2022/11/16 497 520 481 520 1,165,900
2022/11/15 460 499 460 492 652,400
2022/11/14 455 476 442 463 731,500
2022/11/11 443 445 434 444 269,200
2022/11/10 442 445 433 441 332,000
2022/11/09 446 452 444 447 179,100
2022/11/08 453 453 443 449 169,000
2022/11/07 450 452 438 445 186,800
2022/11/04 445 457 445 450 322,500
2022/11/02 461 462 446 449 518,600
2022/11/01 471 490 461 466 1,078,800
2022/10/31 457 467 447 454 400,100
2022/10/28 477 488 461 465 703,300
2022/10/27 490 496 475 478 615,100
2022/10/26 486 503 469 497 1,278,200
2022/10/25 440 490 436 480 1,613,800
2022/10/24 454 462 441 443 593,700
2022/10/21 428 476 426 470 1,451,000
2022/10/20 425 434 419 434 350,500
2022/10/19 433 440 422 430 336,500
2022/10/18 422 438 422 434 301,600
2022/10/17 418 428 415 422 283,000
2022/10/14 422 432 415 423 632,700
2022/10/13 443 473 428 430 1,595,400
2022/10/12 461 498 437 453 4,797,400
2022/10/11 451 458 433 437 1,269,000
2022/10/07 610 610 463 466 4,616,700
2022/10/06 510 510 510 510 30,100
2022/10/05 440 446 430 430 159,300
2022/10/04 437 447 431 439 247,900
2022/10/03 423 429 416 426 169,000
2022/09/30 431 437 423 431 222,800
2022/09/29 436 450 433 438 217,200
2022/09/28 443 444 423 431 169,200
2022/09/27 432 450 430 446 167,700
2022/09/26 433 436 423 427 188,700
2022/09/22 435 450 430 439 233,000
2022/09/21 440 445 433 437 375,400
2022/09/20 440 457 440 448 235,000
2022/09/16 454 455 439 440 196,200
2022/09/15 460 460 450 453 138,400
2022/09/14 453 463 451 459 99,400
2022/09/13 471 474 462 465 142,900
2022/09/12 472 477 467 468 151,400
2022/09/09 460 478 458 471 285,100
2022/09/08 459 464 454 463 125,900
2022/09/07 464 464 447 455 193,900
2022/09/06 467 474 461 466 143,900
2022/09/05 458 471 456 463 120,700
2022/09/02 468 474 459 463 187,100
2022/09/01 472 475 465 467 303,900
2022/08/31 487 491 475 480 303,800
2022/08/30 496 517 487 489 555,400
2022/08/29 486 499 485 493 240,700
2022/08/26 492 510 492 504 259,100
2022/08/25 502 505 493 493 288,300
2022/08/24 489 511 485 508 455,000
2022/08/23 499 507 486 488 431,700
2022/08/22 523 529 500 503 514,700
2022/08/19 513 530 507 523 526,000
2022/08/18 511 520 504 510 312,500
2022/08/17 520 532 514 518 334,000
2022/08/16 515 534 512 523 446,400
2022/08/15 530 537 504 508 730,600
2022/08/12 546 588 502 533 1,868,600
2022/08/10 555 581 542 546 1,042,800
2022/08/09 551 574 550 551 560,700
2022/08/08 546 583 534 559 839,800
2022/08/05 573 595 555 561 1,609,200
2022/08/04 620 648 555 583 4,234,400
2022/08/03 502 604 497 604 2,015,200
2022/08/02 494 528 490 504 1,768,600
2022/08/01 525 549 482 499 3,039,100
2022/07/29 555 555 555 555 79,900
2022/07/28 718 739 692 705 3,732,000
2022/07/27 688 754 647 715 6,699,000
2022/07/26 746 815 681 691 7,518,300
2022/07/25 852 947 734 764 18,118,500
2022/07/22 602 602 602 602 189,200
2022/07/21 502 502 502 502 180,600
2022/07/20 390 428 390 422 1,261,800
2022/07/19 395 396 385 388 266,600
2022/07/15 385 397 377 397 531,800
2022/07/14 372 392 368 386 558,200
2022/07/13 373 384 365 371 700,800
2022/07/12 348 376 343 376 530,600
2022/07/11 343 363 343 350 217,600
2022/07/08 348 367 343 343 673,100
2022/07/07 328 343 321 342 203,700
2022/07/06 325 333 322 323 237,600
2022/07/05 299 344 299 333 542,200
2022/07/04 294 305 289 303 59,900
2022/07/01 300 302 289 289 65,900
2022/06/30 312 312 300 300 30,400
2022/06/29 299 312 296 312 59,300
2022/06/28 295 304 295 304 28,400
2022/06/27 295 298 294 297 17,900
2022/06/24 290 294 287 293 38,000
2022/06/23 295 297 289 290 40,100
2022/06/22 303 305 295 295 28,900
2022/06/21 297 303 297 303 27,400
2022/06/20 305 305 295 297 52,600
2022/06/17 301 308 301 305 41,200
2022/06/16 311 314 304 305 52,400
2022/06/15 311 311 308 309 53,300
2022/06/14 309 318 308 315 46,500
2022/06/13 310 313 306 309 91,300
2022/06/10 314 317 312 312 39,600
2022/06/09 321 323 317 318 38,200
2022/06/08 328 334 320 321 79,100
2022/06/07 325 328 323 326 33,300
2022/06/06 313 323 313 321 35,500
2022/06/03 320 321 313 315 44,400
2022/06/02 322 323 320 321 23,600
2022/06/01 324 327 323 326 29,400
2022/05/31 327 328 323 324 57,000
2022/05/30 319 327 318 327 86,100
2022/05/27 321 322 317 317 34,000
2022/05/26 325 325 316 317 39,500
2022/05/25 323 323 312 321 50,300
2022/05/24 323 323 314 318 63,400
2022/05/23 332 335 324 324 76,000
2022/05/20 318 333 317 330 129,000
2022/05/19 311 320 311 320 50,200
2022/05/18 303 320 303 318 236,800
2022/05/17 305 307 300 305 123,000
2022/05/16 306 310 304 307 57,000
2022/05/13 307 315 307 313 35,400
2022/05/12 304 315 304 310 55,600
2022/05/11 304 310 304 306 32,900
2022/05/10 308 313 304 307 44,900
2022/05/09 318 320 311 311 25,300
2022/05/06 315 322 315 318 67,000
2022/05/02 310 316 310 315 30,700
2022/04/28 315 315 304 315 54,300
2022/04/27 302 314 302 313 64,300
2022/04/26 314 314 305 306 45,600
2022/04/25 319 319 310 314 40,300
2022/04/22 310 316 310 315 39,900
2022/04/21 311 316 309 316 35,900
2022/04/20 317 319 311 311 36,400
2022/04/19 308 316 306 315 56,500
2022/04/18 305 311 303 308 37,700
2022/04/15 309 310 303 310 54,200
2022/04/14 312 313 305 311 54,200
2022/04/13 318 319 307 309 133,600
2022/04/12 293 322 293 318 294,900
2022/04/11 300 300 293 293 50,100
2022/04/08 298 298 291 295 41,600
2022/04/07 293 296 290 292 49,300
2022/04/06 305 308 295 295 123,600
2022/04/05 289 310 289 305 154,800
2022/04/04 290 292 288 289 29,700
2022/04/01 281 293 281 292 46,700
2022/03/31 291 292 282 283 60,600
2022/03/30 293 294 289 294 64,600
2022/03/29 283 290 281 290 43,000
2022/03/28 286 286 280 282 46,300
2022/03/25 297 297 287 288 61,100
2022/03/24 293 297 292 297 43,000
2022/03/23 294 297 293 297 117,600
2022/03/22 294 294 291 292 52,300
2022/03/18 287 293 287 292 79,000
2022/03/17 293 293 287 287 53,000
2022/03/16 285 290 284 290 71,500
2022/03/15 292 292 282 285 92,400
2022/03/14 284 291 284 291 103,600
2022/03/11 277 284 273 283 102,700
2022/03/10 273 277 273 277 63,400
2022/03/09 274 276 269 270 18,400
2022/03/08 271 276 268 274 80,100
2022/03/07 278 280 273 276 125,700
2022/03/04 282 283 279 280 129,600
2022/03/03 278 283 278 281 45,400
2022/03/02 280 281 277 277 53,900
2022/03/01 280 283 279 283 91,100
2022/02/28 275 282 273 275 97,900
2022/02/25 276 276 267 274 34,900
2022/02/24 271 272 268 272 76,900
2022/02/22 270 271 269 271 25,700
2022/02/21 271 271 269 270 23,300
2022/02/18 269 274 269 271 45,900
2022/02/17 270 276 269 272 78,200
2022/02/16 267 273 267 271 43,900
2022/02/15 270 270 267 267 14,300
2022/02/14 266 270 264 267 40,200
2022/02/10 270 272 268 272 52,200
2022/02/09 269 270 266 269 23,000
2022/02/08 268 269 265 269 33,400
2022/02/07 268 268 265 268 37,100
2022/02/04 267 269 265 266 56,800
2022/02/03 265 272 265 269 104,200
2022/02/02 259 267 258 267 52,400
2022/02/01 255 258 253 258 19,400
2022/01/31 249 254 249 253 21,900
2022/01/28 246 253 246 252 24,800
2022/01/27 259 259 245 246 47,100
2022/01/26 251 255 251 254 15,200
2022/01/25 256 258 253 253 71,400
2022/01/24 250 255 248 255 12,500
2022/01/21 243 249 243 249 16,800
2022/01/20 243 249 243 246 36,300
2022/01/19 247 248 243 243 33,700
2022/01/18 253 253 248 248 30,000
2022/01/17 253 255 250 252 27,100
2022/01/14 253 254 251 253 35,700
2022/01/13 260 261 254 254 21,700
2022/01/12 256 261 256 260 30,700
2022/01/11 253 256 253 256 16,800
2022/01/07 259 261 251 253 37,900
2022/01/06 262 263 259 259 58,900
2022/01/05 263 268 261 268 71,700
2022/01/04 256 264 255 263 34,500

このページの先頭へ