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 |
|---|---|---|---|---|---|
| 2024/12/30 | 370 | 376 | 370 | 372 | 87,100 |
| 2024/12/27 | 364 | 371 | 364 | 369 | 105,700 |
| 2024/12/26 | 359 | 365 | 359 | 362 | 74,900 |
| 2024/12/25 | 359 | 362 | 359 | 359 | 102,400 |
| 2024/12/24 | 357 | 358 | 355 | 356 | 79,100 |
| 2024/12/23 | 357 | 357 | 353 | 356 | 187,900 |
| 2024/12/20 | 353 | 358 | 350 | 352 | 171,000 |
| 2024/12/19 | 347 | 353 | 345 | 351 | 146,700 |
| 2024/12/18 | 351 | 354 | 349 | 350 | 67,300 |
| 2024/12/17 | 352 | 353 | 349 | 351 | 69,700 |
| 2024/12/16 | 356 | 357 | 352 | 352 | 121,500 |
| 2024/12/13 | 359 | 359 | 356 | 357 | 65,400 |
| 2024/12/12 | 366 | 366 | 360 | 360 | 49,600 |
| 2024/12/11 | 367 | 367 | 362 | 363 | 62,700 |
| 2024/12/10 | 367 | 371 | 367 | 367 | 59,000 |
| 2024/12/09 | 365 | 368 | 365 | 368 | 50,900 |
| 2024/12/06 | 367 | 368 | 364 | 365 | 70,700 |
| 2024/12/05 | 365 | 367 | 364 | 364 | 38,900 |
| 2024/12/04 | 366 | 367 | 363 | 363 | 58,500 |
| 2024/12/03 | 367 | 370 | 365 | 367 | 86,600 |
| 2024/12/02 | 370 | 372 | 365 | 366 | 138,100 |
| 2024/11/29 | 372 | 372 | 367 | 369 | 74,500 |
| 2024/11/28 | 365 | 374 | 365 | 370 | 102,400 |
| 2024/11/27 | 366 | 367 | 363 | 363 | 54,000 |
| 2024/11/26 | 372 | 372 | 365 | 365 | 56,000 |
| 2024/11/25 | 375 | 377 | 370 | 372 | 71,300 |
| 2024/11/22 | 371 | 374 | 370 | 373 | 46,900 |
| 2024/11/21 | 370 | 373 | 366 | 367 | 91,800 |
| 2024/11/20 | 365 | 372 | 365 | 369 | 69,500 |
| 2024/11/19 | 366 | 370 | 364 | 365 | 80,200 |
| 2024/11/18 | 359 | 366 | 354 | 364 | 97,400 |
| 2024/11/15 | 365 | 365 | 356 | 358 | 309,400 |
| 2024/11/14 | 378 | 382 | 377 | 378 | 79,200 |
| 2024/11/13 | 383 | 387 | 378 | 381 | 92,800 |
| 2024/11/12 | 383 | 391 | 380 | 384 | 164,800 |
| 2024/11/11 | 378 | 382 | 374 | 379 | 54,700 |
| 2024/11/08 | 381 | 382 | 374 | 376 | 75,400 |
| 2024/11/07 | 377 | 385 | 377 | 381 | 82,500 |
| 2024/11/06 | 372 | 377 | 371 | 374 | 48,900 |
| 2024/11/05 | 370 | 375 | 369 | 373 | 86,200 |
| 2024/11/01 | 367 | 369 | 364 | 368 | 66,000 |
| 2024/10/31 | 364 | 373 | 362 | 372 | 64,800 |
| 2024/10/30 | 365 | 365 | 360 | 361 | 222,900 |
| 2024/10/29 | 364 | 367 | 363 | 365 | 77,100 |
| 2024/10/28 | 349 | 361 | 349 | 359 | 73,200 |
| 2024/10/25 | 360 | 360 | 350 | 353 | 114,700 |
| 2024/10/24 | 359 | 363 | 354 | 360 | 76,300 |
| 2024/10/23 | 366 | 366 | 360 | 361 | 63,300 |
| 2024/10/22 | 374 | 374 | 366 | 366 | 65,500 |
| 2024/10/21 | 372 | 375 | 370 | 373 | 46,300 |
| 2024/10/18 | 374 | 375 | 370 | 371 | 59,700 |
| 2024/10/17 | 379 | 379 | 373 | 376 | 74,700 |
| 2024/10/16 | 380 | 382 | 377 | 379 | 64,300 |
| 2024/10/15 | 382 | 385 | 379 | 384 | 84,200 |
| 2024/10/11 | 380 | 382 | 378 | 378 | 34,800 |
| 2024/10/10 | 381 | 383 | 377 | 383 | 81,600 |
| 2024/10/09 | 386 | 387 | 380 | 383 | 65,000 |
| 2024/10/08 | 391 | 392 | 381 | 383 | 85,200 |
| 2024/10/07 | 400 | 400 | 392 | 392 | 78,000 |
| 2024/10/04 | 390 | 396 | 388 | 394 | 126,300 |
| 2024/10/03 | 386 | 394 | 386 | 390 | 103,800 |
| 2024/10/02 | 382 | 383 | 377 | 381 | 66,900 |
| 2024/10/01 | 380 | 388 | 380 | 387 | 35,400 |
| 2024/09/30 | 380 | 382 | 374 | 379 | 113,600 |
| 2024/09/27 | 382 | 393 | 381 | 392 | 101,600 |
| 2024/09/26 | 387 | 390 | 384 | 389 | 69,600 |
| 2024/09/25 | 386 | 390 | 379 | 382 | 106,200 |
| 2024/09/24 | 387 | 389 | 381 | 384 | 96,000 |
| 2024/09/20 | 385 | 388 | 383 | 384 | 66,100 |
| 2024/09/19 | 380 | 386 | 380 | 382 | 76,300 |
| 2024/09/18 | 384 | 385 | 374 | 379 | 73,200 |
| 2024/09/17 | 379 | 383 | 374 | 381 | 96,000 |
| 2024/09/13 | 375 | 380 | 373 | 376 | 40,100 |
| 2024/09/12 | 373 | 381 | 373 | 377 | 63,600 |
| 2024/09/11 | 375 | 375 | 364 | 367 | 116,100 |
| 2024/09/10 | 382 | 382 | 373 | 373 | 101,100 |
| 2024/09/09 | 369 | 380 | 364 | 378 | 148,300 |
| 2024/09/06 | 390 | 391 | 381 | 385 | 81,100 |
| 2024/09/05 | 384 | 400 | 383 | 386 | 129,300 |
| 2024/09/04 | 399 | 402 | 385 | 385 | 248,900 |
| 2024/09/03 | 407 | 411 | 407 | 409 | 29,200 |
| 2024/09/02 | 417 | 417 | 405 | 407 | 113,100 |
| 2024/08/30 | 395 | 416 | 395 | 414 | 197,900 |
| 2024/08/29 | 400 | 400 | 392 | 393 | 56,200 |
| 2024/08/28 | 394 | 400 | 390 | 400 | 80,900 |
| 2024/08/27 | 394 | 397 | 392 | 394 | 33,100 |
| 2024/08/26 | 400 | 401 | 391 | 394 | 86,400 |
| 2024/08/23 | 400 | 404 | 396 | 401 | 113,400 |
| 2024/08/22 | 394 | 395 | 390 | 395 | 51,200 |
| 2024/08/21 | 396 | 396 | 388 | 392 | 82,400 |
| 2024/08/20 | 393 | 407 | 393 | 396 | 95,900 |
| 2024/08/19 | 400 | 400 | 388 | 388 | 105,700 |
| 2024/08/16 | 400 | 406 | 399 | 401 | 102,700 |
| 2024/08/15 | 397 | 400 | 393 | 398 | 94,500 |
| 2024/08/14 | 392 | 397 | 386 | 391 | 149,800 |
| 2024/08/13 | 396 | 401 | 380 | 392 | 308,500 |
| 2024/08/09 | 369 | 374 | 361 | 372 | 157,400 |
| 2024/08/08 | 358 | 367 | 351 | 353 | 176,000 |
| 2024/08/07 | 353 | 374 | 351 | 360 | 316,700 |
| 2024/08/06 | 325 | 382 | 325 | 361 | 396,900 |
| 2024/08/05 | 365 | 370 | 309 | 309 | 443,000 |
| 2024/08/02 | 403 | 408 | 389 | 389 | 254,900 |
| 2024/08/01 | 437 | 439 | 417 | 423 | 226,300 |
| 2024/07/31 | 435 | 444 | 427 | 444 | 118,000 |
| 2024/07/30 | 448 | 448 | 430 | 430 | 249,000 |
| 2024/07/29 | 439 | 448 | 437 | 448 | 63,300 |
| 2024/07/26 | 439 | 443 | 435 | 435 | 87,400 |
| 2024/07/25 | 440 | 442 | 433 | 437 | 130,400 |
| 2024/07/24 | 453 | 454 | 445 | 445 | 147,600 |
| 2024/07/23 | 460 | 461 | 454 | 456 | 61,500 |
| 2024/07/22 | 471 | 471 | 456 | 458 | 128,600 |
| 2024/07/19 | 466 | 471 | 464 | 471 | 55,200 |
| 2024/07/18 | 472 | 475 | 466 | 466 | 118,500 |
| 2024/07/17 | 472 | 476 | 472 | 474 | 34,500 |
| 2024/07/16 | 470 | 476 | 468 | 472 | 86,700 |
| 2024/07/12 | 461 | 473 | 461 | 469 | 123,200 |
| 2024/07/11 | 461 | 468 | 461 | 467 | 80,500 |
| 2024/07/10 | 465 | 465 | 456 | 461 | 132,800 |
| 2024/07/09 | 467 | 468 | 463 | 463 | 112,000 |
| 2024/07/08 | 472 | 478 | 467 | 468 | 89,200 |
| 2024/07/05 | 480 | 483 | 470 | 470 | 97,600 |
| 2024/07/04 | 469 | 478 | 469 | 477 | 119,300 |
| 2024/07/03 | 468 | 472 | 463 | 469 | 129,600 |
| 2024/07/02 | 470 | 470 | 466 | 468 | 53,700 |
| 2024/07/01 | 467 | 472 | 467 | 469 | 63,500 |
| 2024/06/28 | 468 | 469 | 464 | 466 | 36,800 |
| 2024/06/27 | 471 | 473 | 464 | 465 | 82,800 |
| 2024/06/26 | 468 | 471 | 466 | 470 | 37,500 |
| 2024/06/25 | 461 | 465 | 460 | 465 | 67,700 |
| 2024/06/24 | 458 | 461 | 457 | 459 | 73,400 |
| 2024/06/21 | 452 | 460 | 452 | 455 | 85,000 |
| 2024/06/20 | 454 | 456 | 446 | 454 | 142,700 |
| 2024/06/19 | 450 | 460 | 450 | 455 | 74,800 |
| 2024/06/18 | 453 | 454 | 446 | 449 | 106,200 |
| 2024/06/17 | 465 | 465 | 451 | 453 | 98,700 |
| 2024/06/14 | 460 | 465 | 458 | 465 | 81,700 |
| 2024/06/13 | 466 | 468 | 460 | 461 | 51,100 |
| 2024/06/12 | 462 | 466 | 461 | 465 | 56,000 |
| 2024/06/11 | 460 | 465 | 457 | 462 | 80,500 |
| 2024/06/10 | 457 | 461 | 455 | 456 | 52,000 |
| 2024/06/07 | 449 | 456 | 449 | 454 | 48,300 |
| 2024/06/06 | 463 | 463 | 449 | 449 | 128,200 |
| 2024/06/05 | 461 | 463 | 458 | 463 | 92,300 |
| 2024/06/04 | 463 | 471 | 462 | 467 | 115,600 |
| 2024/06/03 | 474 | 475 | 461 | 461 | 133,500 |
| 2024/05/31 | 450 | 486 | 450 | 469 | 920,700 |
| 2024/05/30 | 447 | 450 | 441 | 449 | 97,000 |
| 2024/05/29 | 460 | 460 | 451 | 451 | 84,700 |
| 2024/05/28 | 457 | 464 | 457 | 461 | 68,400 |
| 2024/05/27 | 456 | 459 | 451 | 457 | 71,400 |
| 2024/05/24 | 447 | 457 | 447 | 452 | 60,900 |
| 2024/05/23 | 454 | 457 | 448 | 452 | 104,700 |
| 2024/05/22 | 461 | 462 | 452 | 452 | 128,900 |
| 2024/05/21 | 463 | 468 | 455 | 460 | 192,400 |
| 2024/05/20 | 460 | 468 | 455 | 464 | 264,500 |
| 2024/05/17 | 470 | 470 | 456 | 464 | 302,100 |
| 2024/05/16 | 499 | 508 | 475 | 476 | 358,000 |
| 2024/05/15 | 529 | 529 | 506 | 507 | 315,700 |
| 2024/05/14 | 538 | 545 | 530 | 533 | 142,500 |
| 2024/05/13 | 514 | 534 | 513 | 534 | 162,300 |
| 2024/05/10 | 516 | 521 | 513 | 514 | 114,000 |
| 2024/05/09 | 525 | 525 | 512 | 515 | 119,300 |
| 2024/05/08 | 526 | 531 | 523 | 528 | 92,000 |
| 2024/05/07 | 527 | 529 | 521 | 528 | 62,000 |
| 2024/05/02 | 522 | 527 | 516 | 526 | 101,300 |
| 2024/05/01 | 525 | 529 | 520 | 524 | 58,600 |
| 2024/04/30 | 514 | 528 | 514 | 524 | 80,800 |
| 2024/04/26 | 516 | 516 | 508 | 513 | 277,300 |
| 2024/04/25 | 517 | 521 | 512 | 515 | 119,200 |
| 2024/04/24 | 530 | 530 | 516 | 516 | 203,400 |
| 2024/04/23 | 534 | 538 | 523 | 528 | 288,900 |
| 2024/04/22 | 541 | 544 | 531 | 535 | 280,400 |
| 2024/04/19 | 557 | 557 | 536 | 540 | 240,700 |
| 2024/04/18 | 547 | 562 | 547 | 559 | 95,000 |
| 2024/04/17 | 555 | 557 | 542 | 548 | 159,200 |
| 2024/04/16 | 570 | 570 | 553 | 553 | 207,100 |
| 2024/04/15 | 567 | 579 | 563 | 577 | 181,500 |
| 2024/04/12 | 539 | 572 | 537 | 572 | 390,400 |
| 2024/04/11 | 534 | 541 | 528 | 539 | 106,000 |
| 2024/04/10 | 538 | 543 | 535 | 536 | 101,700 |
| 2024/04/09 | 535 | 539 | 534 | 538 | 59,700 |
| 2024/04/08 | 541 | 543 | 534 | 535 | 126,600 |
| 2024/04/05 | 544 | 544 | 532 | 535 | 190,800 |
| 2024/04/04 | 562 | 563 | 545 | 546 | 118,900 |
| 2024/04/03 | 544 | 558 | 541 | 557 | 127,200 |
| 2024/04/02 | 560 | 560 | 545 | 548 | 95,700 |
| 2024/04/01 | 563 | 566 | 556 | 560 | 161,200 |
| 2024/03/29 | 538 | 563 | 538 | 559 | 253,100 |
| 2024/03/28 | 537 | 543 | 534 | 538 | 177,600 |
| 2024/03/27 | 542 | 545 | 538 | 540 | 112,500 |
| 2024/03/26 | 540 | 547 | 539 | 541 | 70,800 |
| 2024/03/25 | 541 | 546 | 537 | 537 | 126,700 |
| 2024/03/22 | 545 | 546 | 536 | 542 | 164,300 |
| 2024/03/21 | 550 | 552 | 541 | 544 | 202,700 |
| 2024/03/19 | 549 | 550 | 542 | 546 | 94,300 |
| 2024/03/18 | 545 | 551 | 540 | 550 | 98,800 |
| 2024/03/15 | 534 | 547 | 533 | 541 | 100,100 |
| 2024/03/14 | 550 | 553 | 537 | 538 | 118,600 |
| 2024/03/13 | 560 | 563 | 542 | 542 | 128,600 |
| 2024/03/12 | 538 | 559 | 534 | 557 | 164,200 |
| 2024/03/11 | 557 | 560 | 539 | 539 | 284,400 |
| 2024/03/08 | 570 | 579 | 567 | 567 | 183,700 |
| 2024/03/07 | 592 | 596 | 575 | 578 | 155,700 |
| 2024/03/06 | 585 | 602 | 576 | 587 | 204,800 |
| 2024/03/05 | 559 | 587 | 555 | 585 | 239,900 |
| 2024/03/04 | 566 | 578 | 559 | 565 | 316,700 |
| 2024/03/01 | 605 | 608 | 575 | 575 | 364,100 |
| 2024/02/29 | 589 | 600 | 582 | 596 | 341,300 |
| 2024/02/28 | 593 | 620 | 590 | 592 | 1,097,900 |
| 2024/02/27 | 559 | 632 | 550 | 603 | 2,479,700 |
| 2024/02/26 | 511 | 533 | 511 | 532 | 191,900 |
| 2024/02/22 | 516 | 518 | 509 | 511 | 92,900 |
| 2024/02/21 | 521 | 522 | 509 | 512 | 131,500 |
| 2024/02/20 | 512 | 524 | 511 | 520 | 149,900 |
| 2024/02/19 | 513 | 515 | 506 | 510 | 125,100 |
| 2024/02/16 | 498 | 514 | 495 | 511 | 219,900 |
| 2024/02/15 | 509 | 511 | 500 | 500 | 233,900 |
| 2024/02/14 | 523 | 527 | 507 | 509 | 263,500 |
| 2024/02/13 | 510 | 530 | 495 | 526 | 616,000 |
| 2024/02/09 | 550 | 556 | 542 | 545 | 386,200 |
| 2024/02/08 | 544 | 550 | 530 | 540 | 272,200 |
| 2024/02/07 | 542 | 544 | 536 | 544 | 172,700 |
| 2024/02/06 | 550 | 557 | 542 | 545 | 205,300 |
| 2024/02/05 | 565 | 565 | 546 | 547 | 434,400 |
| 2024/02/02 | 569 | 578 | 560 | 574 | 229,200 |
| 2024/02/01 | 569 | 570 | 561 | 568 | 215,600 |
| 2024/01/31 | 560 | 574 | 559 | 570 | 302,600 |
| 2024/01/30 | 555 | 562 | 551 | 558 | 268,300 |
| 2024/01/29 | 558 | 559 | 546 | 553 | 158,400 |
| 2024/01/26 | 563 | 567 | 551 | 554 | 346,500 |
| 2024/01/25 | 548 | 559 | 542 | 558 | 379,100 |
| 2024/01/24 | 557 | 557 | 541 | 544 | 409,700 |
| 2024/01/23 | 549 | 561 | 543 | 557 | 791,000 |
| 2024/01/22 | 515 | 528 | 510 | 523 | 166,300 |
| 2024/01/19 | 538 | 539 | 516 | 516 | 319,000 |
| 2024/01/18 | 518 | 535 | 510 | 529 | 361,600 |
| 2024/01/17 | 500 | 527 | 497 | 514 | 591,600 |
| 2024/01/16 | 510 | 510 | 496 | 496 | 157,300 |
| 2024/01/15 | 494 | 508 | 494 | 506 | 194,800 |
| 2024/01/12 | 499 | 499 | 487 | 491 | 177,800 |
| 2024/01/11 | 510 | 510 | 502 | 503 | 95,700 |
| 2024/01/10 | 513 | 514 | 505 | 507 | 111,500 |
| 2024/01/09 | 501 | 514 | 497 | 511 | 215,500 |
| 2024/01/05 | 510 | 510 | 495 | 498 | 182,600 |
| 2024/01/04 | 492 | 510 | 492 | 510 | 247,900 |