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
2026/11/10 871 890 864 881 111,200
2026/11/09 830 868 830 855 101,400
2026/11/06 810 825 791 809 156,900
2026/11/05 859 890 840 849 99,900
2026/11/04 889 889 833 855 202,700
2026/11/02 877 897 870 887 57,800
2026/10/30 895 902 850 885 166,700
2026/10/29 906 906 887 900 28,300
2026/10/28 904 921 903 910 80,600
2026/10/27 909 922 886 902 44,500
2026/10/26 915 922 899 904 63,600
2026/10/23 903 912 864 910 208,900
2026/10/22 899 939 899 910 103,400
2026/10/21 902 921 900 900 53,700
2026/10/20 932 935 882 898 172,000
2026/10/19 909 935 898 930 79,100
2026/10/16 919 925 877 921 176,800
2026/10/15 912 927 895 906 128,000
2026/10/14 924 926 914 919 24,800
2026/10/13 923 952 913 926 101,600
2026/10/09 920 932 912 923 86,500
2026/10/08 945 947 912 918 116,000
2026/10/07 959 971 951 951 78,800
2026/10/06 979 990 955 962 142,900
2026/10/05 955 980 948 978 144,800
2026/10/02 940 967 939 950 119,700
2026/10/01 936 948 913 948 146,800
2026/09/30 932 956 928 949 110,100
2026/09/29 906 950 906 927 104,500
2026/09/28 947 949 905 905 109,300
2026/09/25 950 954 919 942 251,600
2026/09/24 898 949 895 948 257,700
2026/09/18 877 899 865 898 169,600
2026/09/17 865 892 861 880 110,800
2026/09/16 845 871 839 869 97,600
2026/09/15 845 849 832 841 75,500
2026/09/14 827 851 817 848 102,000
2026/09/11 815 833 804 833 77,400
2026/09/10 823 831 814 823 46,800
2026/09/09 837 841 823 823 114,200
2026/09/08 878 888 836 836 170,100
2026/09/07 843 888 843 880 245,500
2026/09/04 822 842 814 836 127,300
2026/09/03 840 841 813 818 153,100
2026/09/02 833 842 823 830 102,200
2026/09/01 851 858 835 843 84,800
2026/08/31 833 860 832 852 94,100
2026/08/28 839 853 829 845 115,600
2026/08/27 835 848 830 840 57,400
2026/08/26 850 860 814 835 129,600
2026/08/25 806 850 795 846 169,500
2026/08/24 801 810 797 802 58,000
2026/08/21 819 819 795 801 60,000
2026/08/20 807 821 797 815 87,200
2026/08/19 825 825 789 796 156,600
2026/08/18 860 870 828 832 126,400
2026/08/17 910 910 838 865 301,500
2026/08/14 822 935 821 925 620,300
2026/08/13 800 843 797 821 256,300
2026/08/12 799 803 764 793 183,700
2026/08/10 744 823 736 793 473,500
2026/08/07 804 805 777 779 109,000
2026/08/06 760 810 757 810 179,300
2026/08/05 732 774 732 773 186,900
2026/08/04 726 734 724 727 70,100
2026/08/03 725 725 705 725 44,300
2026/07/31 719 733 717 728 98,600
2026/07/30 700 718 692 710 61,300
2026/07/29 715 717 693 700 117,100
2026/07/28 730 730 710 712 100,700
2026/07/27 727 735 718 731 81,300
2026/07/24 724 725 715 721 94,100
2026/07/23 726 729 721 729 38,600
2026/07/22 734 737 720 728 85,600
2026/07/21 728 730 714 726 94,900
2026/07/17 735 736 712 728 136,400
2026/07/16 753 754 741 742 37,100
2026/07/15 761 766 747 759 58,000
2026/07/14 739 765 730 759 112,900
2026/07/13 755 766 732 735 96,100
2026/07/10 748 764 748 755 39,800
2026/07/09 745 755 742 748 40,500
2026/07/08 752 752 731 745 125,100
2026/07/07 777 782 756 759 73,500
2026/07/06 771 779 762 770 74,300
2026/07/03 766 770 752 770 81,000
2026/07/02 750 765 745 764 57,600
2026/07/01 778 780 750 751 94,900
2026/06/30 778 780 763 769 54,200
2026/06/29 781 788 764 779 105,500
2026/06/26 777 788 771 781 82,100
2026/06/25 776 788 764 780 80,500
2026/06/24 757 779 756 770 79,000
2026/06/23 782 785 762 763 108,800
2026/06/22 777 795 774 787 102,600
2026/06/19 794 796 771 776 131,800
2026/06/18 744 790 740 784 266,300
2026/06/17 718 749 718 741 71,700
2026/06/16 730 730 715 718 37,500
2026/06/15 721 730 720 730 52,000
2026/06/12 721 732 704 710 72,600
2026/06/11 721 721 699 711 131,000
2026/06/10 740 740 721 729 127,400
2026/06/09 752 757 736 739 83,200
2026/06/08 746 757 735 742 145,600
2026/06/05 769 786 755 778 64,300
2026/06/04 765 780 762 770 74,900
2026/06/03 770 784 763 776 87,100
2026/06/02 762 768 739 768 121,100
2026/06/01 779 779 758 762 115,700
2026/05/29 800 804 782 782 100,000
2026/05/28 791 803 782 800 111,900
2026/05/27 854 857 785 800 221,500
2026/05/26 792 849 792 848 325,900
2026/05/25 800 811 777 796 144,900
2026/05/22 763 799 754 799 195,600
2026/05/21 752 770 750 756 142,400
2026/05/20 726 739 712 739 124,200
2026/05/19 755 756 722 737 129,200
2026/05/18 746 772 732 753 256,800
2026/05/15 751 760 707 716 140,400
2026/05/14 765 773 746 748 117,500
2026/05/13 742 760 733 760 140,400
2026/05/12 731 747 729 741 127,400
2026/05/11 741 744 727 731 122,000
2026/05/08 724 742 718 736 100,500
2026/05/07 718 742 716 735 142,000
2026/05/01 701 710 692 703 68,500
2026/04/30 697 703 687 699 113,600
2026/04/28 730 745 699 705 189,700
2026/04/27 675 739 666 728 444,300
2026/04/24 689 691 671 675 142,400
2026/04/23 689 692 666 689 363,200
2026/04/22 706 706 688 690 261,300
2026/04/21 722 725 710 710 69,000
2026/04/20 716 727 712 722 73,500
2026/04/17 721 721 707 717 140,900
2026/04/16 729 737 716 723 175,500
2026/04/15 760 767 718 724 177,800
2026/04/14 760 763 748 751 75,400
2026/04/13 758 767 741 754 83,100
2026/04/10 769 778 763 770 109,100
2026/04/09 788 788 765 765 142,300
2026/04/08 769 791 764 790 162,500
2026/04/07 740 753 740 746 107,300
2026/04/06 751 753 740 743 105,300
2026/04/03 767 774 757 765 92,600
2026/03/27 765 785 754 775 106,700
2026/03/26 797 797 769 772 88,100
2026/03/25 803 806 789 792 75,000
2026/03/24 781 790 763 775 118,900
2026/03/23 784 785 752 753 208,600
2026/03/19 830 831 799 801 162,500
2026/03/18 839 848 823 844 114,400
2026/03/17 812 837 798 828 340,800
2026/03/16 818 821 794 805 160,600
2026/03/13 809 815 797 807 123,700
2026/03/12 853 857 816 816 123,100
2026/03/11 859 873 854 859 90,000
2026/03/10 838 873 835 857 146,500
2026/03/09 849 849 804 823 216,500
2026/03/06 865 894 854 894 181,100
2026/03/05 834 881 834 866 274,400
2026/03/04 833 863 795 807 326,600
2026/03/03 895 904 848 848 382,000
2026/03/02 890 908 879 899 302,800
2026/02/27 855 915 855 915 251,500
2026/02/26 865 874 852 854 142,400
2026/02/25 853 880 849 855 331,000
2026/02/24 845 852 818 823 258,700
2026/02/20 798 844 794 841 428,400
2026/02/19 748 800 748 792 319,500
2026/02/18 749 749 721 744 169,100
2026/02/17 769 772 752 752 117,800
2026/02/16 748 773 733 772 239,500
2026/02/13 755 758 729 733 234,300
2026/02/12 750 761 743 748 156,000
2026/02/10 729 760 728 749 145,500
2026/02/09 720 726 712 723 94,300
2026/02/06 712 712 694 710 95,800
2026/02/05 718 720 709 719 79,400
2026/02/04 717 727 714 716 55,500
2026/02/03 718 722 708 719 87,500
2026/02/02 744 744 705 713 172,300
2026/01/30 743 754 737 745 160,200
2026/01/29 763 763 741 749 114,300
2026/01/28 760 761 749 755 92,400
2026/01/27 755 767 744 765 91,300
2026/01/26 779 780 743 758 245,300
2026/01/23 768 788 763 786 271,300
2026/01/22 740 769 732 769 259,400
2026/01/21 719 741 712 735 185,500
2026/01/20 715 730 712 730 287,000
2026/01/19 697 716 695 714 266,500
2026/01/16 660 694 660 694 300,600
2026/01/15 655 667 652 660 264,100
2026/01/14 645 654 645 651 104,700
2026/01/13 650 655 644 645 97,400
2026/01/09 637 645 637 645 64,400
2026/01/08 642 643 636 637 75,000
2026/01/07 622 644 619 642 132,500
2026/01/06 627 629 625 627 37,700
2026/01/05 628 629 618 620 66,200

このページの先頭へ