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 |
---|---|---|---|---|---|
2023/12/29 | 486 | 498 | 484 | 496 | 215,600 |
2023/12/28 | 479 | 490 | 477 | 489 | 133,900 |
2023/12/27 | 470 | 483 | 470 | 483 | 157,000 |
2023/12/26 | 473 | 484 | 471 | 473 | 143,700 |
2023/12/25 | 477 | 478 | 468 | 471 | 129,000 |
2023/12/22 | 466 | 482 | 466 | 475 | 166,400 |
2023/12/21 | 466 | 477 | 463 | 463 | 119,900 |
2023/12/20 | 461 | 469 | 460 | 469 | 153,000 |
2023/12/19 | 450 | 460 | 447 | 459 | 96,500 |
2023/12/18 | 455 | 455 | 447 | 450 | 113,300 |
2023/12/15 | 449 | 457 | 448 | 455 | 80,700 |
2023/12/14 | 457 | 461 | 448 | 449 | 160,200 |
2023/12/13 | 452 | 463 | 452 | 455 | 101,000 |
2023/12/12 | 451 | 453 | 445 | 452 | 100,600 |
2023/12/11 | 451 | 455 | 446 | 447 | 138,900 |
2023/12/08 | 464 | 469 | 449 | 451 | 190,100 |
2023/12/07 | 464 | 465 | 455 | 462 | 124,000 |
2023/12/06 | 463 | 470 | 461 | 464 | 126,400 |
2023/12/05 | 477 | 478 | 464 | 465 | 135,300 |
2023/12/04 | 479 | 484 | 476 | 479 | 94,300 |
2023/12/01 | 485 | 485 | 473 | 474 | 102,200 |
2023/11/30 | 471 | 489 | 471 | 486 | 188,900 |
2023/11/29 | 464 | 470 | 460 | 469 | 115,300 |
2023/11/28 | 485 | 485 | 464 | 466 | 277,800 |
2023/11/27 | 487 | 491 | 475 | 481 | 175,800 |
2023/11/24 | 489 | 497 | 484 | 484 | 178,600 |
2023/11/22 | 485 | 488 | 477 | 485 | 185,900 |
2023/11/21 | 489 | 497 | 485 | 488 | 176,700 |
2023/11/20 | 490 | 495 | 484 | 485 | 282,000 |
2023/11/17 | 472 | 500 | 471 | 500 | 441,900 |
2023/11/16 | 473 | 482 | 464 | 475 | 276,300 |
2023/11/15 | 475 | 485 | 466 | 472 | 446,600 |
2023/11/14 | 479 | 492 | 473 | 476 | 600,700 |
2023/11/13 | 439 | 482 | 436 | 471 | 1,567,900 |
2023/11/10 | 415 | 432 | 410 | 432 | 391,800 |
2023/11/09 | 408 | 421 | 403 | 420 | 191,000 |
2023/11/08 | 421 | 421 | 405 | 406 | 276,100 |
2023/11/07 | 434 | 437 | 420 | 420 | 253,900 |
2023/11/06 | 435 | 437 | 429 | 431 | 129,900 |
2023/11/02 | 428 | 433 | 425 | 433 | 187,000 |
2023/11/01 | 441 | 444 | 429 | 429 | 208,700 |
2023/10/31 | 431 | 437 | 426 | 437 | 199,900 |
2023/10/30 | 448 | 450 | 429 | 429 | 516,300 |
2023/10/27 | 445 | 453 | 443 | 448 | 358,000 |
2023/10/26 | 441 | 447 | 435 | 440 | 499,800 |
2023/10/25 | 439 | 454 | 437 | 445 | 882,600 |
2023/10/24 | 420 | 435 | 412 | 434 | 597,300 |
2023/10/23 | 425 | 435 | 420 | 422 | 423,000 |
2023/10/20 | 415 | 426 | 411 | 425 | 172,200 |
2023/10/19 | 411 | 420 | 410 | 418 | 147,200 |
2023/10/18 | 410 | 419 | 410 | 418 | 92,300 |
2023/10/17 | 406 | 413 | 404 | 412 | 124,400 |
2023/10/16 | 404 | 408 | 397 | 407 | 192,300 |
2023/10/13 | 414 | 417 | 406 | 406 | 199,700 |
2023/10/12 | 417 | 421 | 413 | 421 | 138,900 |
2023/10/11 | 422 | 425 | 419 | 423 | 93,700 |
2023/10/10 | 416 | 424 | 416 | 424 | 82,300 |
2023/10/06 | 414 | 420 | 414 | 416 | 126,700 |
2023/10/05 | 399 | 412 | 399 | 411 | 154,800 |
2023/10/04 | 407 | 409 | 396 | 396 | 291,300 |
2023/10/03 | 429 | 429 | 417 | 417 | 284,900 |
2023/10/02 | 435 | 446 | 433 | 434 | 211,500 |
2023/09/29 | 426 | 441 | 426 | 433 | 223,600 |
2023/09/28 | 429 | 435 | 426 | 427 | 117,400 |
2023/09/27 | 432 | 435 | 428 | 435 | 102,900 |
2023/09/26 | 428 | 435 | 421 | 433 | 161,600 |
2023/09/25 | 425 | 427 | 424 | 426 | 133,500 |
2023/09/22 | 416 | 428 | 416 | 427 | 111,700 |
2023/09/21 | 419 | 423 | 416 | 418 | 119,100 |
2023/09/20 | 424 | 425 | 417 | 417 | 158,300 |
2023/09/19 | 428 | 431 | 421 | 423 | 265,200 |
2023/09/15 | 442 | 443 | 434 | 435 | 140,600 |
2023/09/14 | 438 | 445 | 438 | 441 | 142,100 |
2023/09/13 | 436 | 441 | 434 | 438 | 97,900 |
2023/09/12 | 436 | 442 | 435 | 438 | 106,300 |
2023/09/11 | 440 | 445 | 432 | 435 | 146,500 |
2023/09/08 | 437 | 444 | 437 | 441 | 171,000 |
2023/09/07 | 445 | 445 | 435 | 437 | 172,900 |
2023/09/06 | 451 | 451 | 444 | 445 | 227,200 |
2023/09/05 | 439 | 450 | 438 | 450 | 361,700 |
2023/09/04 | 439 | 441 | 436 | 436 | 125,200 |
2023/09/01 | 439 | 439 | 430 | 436 | 203,600 |
2023/08/31 | 435 | 442 | 434 | 439 | 189,500 |
2023/08/30 | 438 | 438 | 431 | 434 | 129,100 |
2023/08/29 | 425 | 437 | 425 | 433 | 285,600 |
2023/08/28 | 421 | 426 | 421 | 424 | 100,000 |
2023/08/25 | 416 | 427 | 416 | 420 | 290,700 |
2023/08/24 | 431 | 431 | 417 | 417 | 238,900 |
2023/08/23 | 422 | 428 | 420 | 427 | 257,800 |
2023/08/22 | 415 | 425 | 415 | 421 | 400,700 |
2023/08/21 | 403 | 420 | 402 | 415 | 553,300 |
2023/08/18 | 406 | 414 | 400 | 403 | 264,300 |
2023/08/17 | 408 | 412 | 401 | 409 | 227,300 |
2023/08/16 | 400 | 410 | 398 | 406 | 324,700 |
2023/08/15 | 411 | 414 | 400 | 402 | 422,000 |
2023/08/14 | 398 | 417 | 393 | 408 | 867,600 |
2023/08/10 | 371 | 386 | 366 | 383 | 403,600 |
2023/08/09 | 373 | 374 | 369 | 371 | 184,600 |
2023/08/08 | 381 | 381 | 373 | 375 | 133,400 |
2023/08/07 | 372 | 381 | 369 | 381 | 178,000 |
2023/08/04 | 378 | 380 | 373 | 373 | 173,200 |
2023/08/03 | 388 | 388 | 376 | 377 | 296,200 |
2023/08/02 | 393 | 394 | 389 | 390 | 139,600 |
2023/08/01 | 396 | 397 | 392 | 394 | 204,200 |
2023/07/31 | 396 | 398 | 391 | 397 | 154,900 |
2023/07/28 | 398 | 400 | 390 | 393 | 358,700 |
2023/07/27 | 395 | 400 | 394 | 399 | 106,400 |
2023/07/26 | 397 | 400 | 393 | 398 | 119,400 |
2023/07/25 | 389 | 398 | 389 | 394 | 173,300 |
2023/07/24 | 387 | 390 | 386 | 388 | 96,700 |
2023/07/21 | 390 | 391 | 385 | 386 | 114,700 |
2023/07/20 | 391 | 396 | 391 | 392 | 75,100 |
2023/07/19 | 386 | 394 | 386 | 394 | 141,600 |
2023/07/18 | 385 | 389 | 382 | 383 | 117,800 |
2023/07/14 | 391 | 395 | 385 | 385 | 167,600 |
2023/07/13 | 388 | 394 | 387 | 392 | 121,000 |
2023/07/12 | 400 | 400 | 390 | 392 | 165,800 |
2023/07/11 | 403 | 407 | 395 | 396 | 228,000 |
2023/07/10 | 401 | 405 | 400 | 401 | 122,100 |
2023/07/07 | 394 | 408 | 391 | 402 | 229,800 |
2023/07/06 | 403 | 407 | 395 | 395 | 304,300 |
2023/07/05 | 406 | 407 | 400 | 405 | 142,400 |
2023/07/04 | 409 | 411 | 405 | 406 | 107,800 |
2023/07/03 | 414 | 416 | 408 | 410 | 143,200 |
2023/06/30 | 413 | 416 | 410 | 414 | 159,500 |
2023/06/29 | 407 | 415 | 403 | 413 | 247,600 |
2023/06/28 | 404 | 409 | 404 | 406 | 140,300 |
2023/06/27 | 403 | 406 | 396 | 403 | 173,600 |
2023/06/26 | 406 | 411 | 400 | 402 | 178,800 |
2023/06/23 | 413 | 416 | 403 | 407 | 225,200 |
2023/06/22 | 413 | 417 | 408 | 412 | 222,500 |
2023/06/21 | 417 | 419 | 414 | 415 | 68,600 |
2023/06/20 | 417 | 420 | 412 | 418 | 166,100 |
2023/06/19 | 419 | 421 | 412 | 418 | 304,300 |
2023/06/16 | 414 | 419 | 412 | 417 | 265,600 |
2023/06/15 | 407 | 413 | 403 | 411 | 309,600 |
2023/06/14 | 401 | 411 | 397 | 407 | 354,700 |
2023/06/13 | 406 | 408 | 395 | 398 | 324,300 |
2023/06/12 | 400 | 406 | 394 | 405 | 228,300 |
2023/06/09 | 398 | 401 | 393 | 400 | 245,200 |
2023/06/08 | 398 | 399 | 391 | 394 | 165,600 |
2023/06/07 | 407 | 409 | 394 | 398 | 349,200 |
2023/06/06 | 387 | 404 | 386 | 402 | 407,400 |
2023/06/05 | 384 | 388 | 381 | 387 | 155,900 |
2023/06/02 | 375 | 380 | 371 | 379 | 174,400 |
2023/06/01 | 376 | 379 | 372 | 375 | 183,700 |
2023/05/31 | 384 | 385 | 374 | 376 | 260,900 |
2023/05/30 | 379 | 384 | 372 | 384 | 289,900 |
2023/05/29 | 389 | 391 | 380 | 381 | 142,900 |
2023/05/26 | 385 | 390 | 379 | 385 | 277,700 |
2023/05/25 | 389 | 392 | 378 | 386 | 475,600 |
2023/05/24 | 387 | 397 | 387 | 389 | 252,000 |
2023/05/23 | 405 | 406 | 386 | 390 | 1,020,000 |
2023/05/22 | 401 | 404 | 397 | 403 | 231,100 |
2023/05/19 | 405 | 406 | 399 | 403 | 338,000 |
2023/05/18 | 403 | 407 | 397 | 407 | 476,400 |
2023/05/17 | 410 | 412 | 398 | 403 | 862,400 |
2023/05/16 | 439 | 440 | 411 | 412 | 1,415,300 |
2023/05/15 | 427 | 443 | 423 | 442 | 570,800 |
2023/05/12 | 436 | 445 | 430 | 434 | 637,600 |
2023/05/11 | 437 | 437 | 426 | 430 | 426,600 |
2023/05/10 | 447 | 449 | 436 | 440 | 480,300 |
2023/05/09 | 449 | 455 | 442 | 450 | 460,000 |
2023/05/08 | 449 | 449 | 438 | 448 | 401,400 |
2023/05/02 | 447 | 453 | 437 | 442 | 535,200 |
2023/05/01 | 431 | 458 | 428 | 446 | 2,052,500 |
2023/04/28 | 429 | 431 | 421 | 429 | 241,200 |
2023/04/27 | 428 | 433 | 423 | 428 | 306,400 |
2023/04/26 | 420 | 439 | 415 | 431 | 389,000 |
2023/04/25 | 428 | 439 | 423 | 425 | 442,000 |
2023/04/24 | 407 | 429 | 402 | 426 | 580,800 |
2023/04/21 | 415 | 419 | 402 | 404 | 575,400 |
2023/04/20 | 420 | 429 | 415 | 422 | 390,700 |
2023/04/19 | 441 | 443 | 419 | 424 | 752,000 |
2023/04/18 | 448 | 455 | 445 | 447 | 278,400 |
2023/04/17 | 456 | 456 | 441 | 448 | 398,800 |
2023/04/14 | 474 | 476 | 449 | 456 | 703,700 |
2023/04/13 | 444 | 469 | 426 | 459 | 795,700 |
2023/04/12 | 458 | 458 | 442 | 444 | 332,600 |
2023/04/11 | 458 | 465 | 446 | 453 | 664,200 |
2023/04/10 | 435 | 460 | 433 | 456 | 807,400 |
2023/04/07 | 434 | 438 | 418 | 432 | 606,700 |
2023/04/06 | 405 | 440 | 402 | 428 | 1,337,200 |
2023/04/05 | 410 | 414 | 405 | 410 | 211,900 |
2023/04/04 | 417 | 417 | 409 | 414 | 288,800 |
2023/04/03 | 405 | 413 | 396 | 413 | 408,500 |
2023/03/31 | 430 | 431 | 401 | 409 | 766,800 |
2023/03/30 | 440 | 449 | 421 | 430 | 640,500 |
2023/03/29 | 444 | 446 | 430 | 442 | 318,600 |
2023/03/28 | 449 | 464 | 440 | 442 | 281,200 |
2023/03/27 | 469 | 484 | 444 | 446 | 569,900 |
2023/03/24 | 461 | 472 | 454 | 470 | 147,200 |
2023/03/23 | 449 | 459 | 446 | 459 | 97,600 |
2023/03/22 | 447 | 454 | 444 | 451 | 162,000 |
2023/03/20 | 448 | 452 | 434 | 439 | 247,700 |
2023/03/17 | 452 | 456 | 447 | 451 | 89,400 |
2023/03/16 | 443 | 450 | 439 | 447 | 113,400 |
2023/03/15 | 459 | 463 | 455 | 455 | 95,300 |
2023/03/14 | 468 | 468 | 448 | 451 | 239,300 |
2023/03/13 | 474 | 475 | 462 | 472 | 170,200 |
2023/03/10 | 480 | 486 | 478 | 482 | 131,900 |
2023/03/09 | 494 | 497 | 486 | 488 | 103,700 |
2023/03/08 | 490 | 496 | 484 | 492 | 131,600 |
2023/03/07 | 499 | 502 | 485 | 487 | 220,500 |
2023/03/06 | 497 | 505 | 489 | 500 | 212,000 |
2023/03/03 | 482 | 495 | 481 | 493 | 242,500 |
2023/03/02 | 479 | 485 | 470 | 480 | 220,800 |
2023/03/01 | 485 | 485 | 476 | 481 | 157,000 |
2023/02/28 | 480 | 489 | 480 | 482 | 142,300 |
2023/02/27 | 497 | 503 | 473 | 478 | 628,600 |
2023/02/24 | 510 | 515 | 484 | 489 | 417,000 |
2023/02/22 | 477 | 514 | 472 | 511 | 626,100 |
2023/02/21 | 471 | 481 | 469 | 478 | 169,800 |
2023/02/20 | 458 | 477 | 458 | 468 | 219,400 |
2023/02/17 | 462 | 465 | 457 | 457 | 101,900 |
2023/02/16 | 463 | 469 | 463 | 469 | 158,000 |
2023/02/15 | 455 | 465 | 455 | 459 | 115,300 |
2023/02/14 | 447 | 463 | 447 | 456 | 182,500 |
2023/02/13 | 460 | 460 | 441 | 445 | 273,000 |
2023/02/10 | 458 | 465 | 447 | 465 | 172,500 |
2023/02/09 | 462 | 462 | 456 | 458 | 91,400 |
2023/02/08 | 455 | 464 | 452 | 461 | 174,900 |
2023/02/07 | 478 | 478 | 454 | 457 | 386,900 |
2023/02/06 | 481 | 491 | 461 | 471 | 1,585,700 |
2023/02/03 | 426 | 436 | 425 | 433 | 100,800 |
2023/02/02 | 432 | 433 | 428 | 428 | 61,200 |
2023/02/01 | 424 | 432 | 421 | 429 | 192,600 |
2023/01/31 | 429 | 429 | 422 | 422 | 123,600 |
2023/01/30 | 443 | 443 | 425 | 429 | 381,300 |
2023/01/27 | 438 | 453 | 437 | 444 | 399,800 |
2023/01/26 | 437 | 441 | 435 | 438 | 121,900 |
2023/01/25 | 434 | 442 | 432 | 437 | 174,000 |
2023/01/24 | 442 | 445 | 436 | 437 | 104,300 |
2023/01/23 | 434 | 445 | 433 | 439 | 138,000 |
2023/01/20 | 430 | 437 | 426 | 433 | 142,900 |
2023/01/19 | 437 | 437 | 429 | 432 | 132,700 |
2023/01/18 | 432 | 437 | 425 | 435 | 145,700 |
2023/01/17 | 434 | 437 | 430 | 432 | 86,200 |
2023/01/16 | 431 | 437 | 429 | 430 | 109,200 |
2023/01/13 | 440 | 445 | 433 | 435 | 148,300 |
2023/01/12 | 461 | 461 | 442 | 442 | 192,100 |
2023/01/11 | 452 | 461 | 449 | 461 | 163,200 |
2023/01/10 | 450 | 454 | 447 | 448 | 42,600 |
2023/01/06 | 446 | 451 | 443 | 450 | 101,000 |
2023/01/05 | 461 | 461 | 449 | 451 | 114,000 |
2023/01/04 | 468 | 469 | 457 | 458 | 119,500 |