7727 (株)オーバル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 370 | 373 | 366 | 367 | 91,800 | 367 |
| 2024-11-20 | 365 | 372 | 365 | 369 | 69,500 | 369 |
| 2024-11-19 | 366 | 370 | 364 | 365 | 80,200 | 365 |
| 2024-11-18 | 359 | 366 | 354 | 364 | 97,400 | 364 |
| 2024-11-15 | 365 | 365 | 356 | 358 | 309,400 | 358 |
| 2024-11-14 | 378 | 382 | 377 | 378 | 79,200 | 378 |
| 2024-11-13 | 383 | 387 | 378 | 381 | 92,800 | 381 |
| 2024-11-12 | 383 | 391 | 380 | 384 | 164,800 | 384 |
| 2024-11-11 | 378 | 382 | 374 | 379 | 54,700 | 379 |
| 2024-11-08 | 381 | 382 | 374 | 376 | 75,400 | 376 |
| 2024-11-07 | 377 | 385 | 377 | 381 | 82,500 | 381 |
| 2024-11-06 | 372 | 377 | 371 | 374 | 48,900 | 374 |
| 2024-11-05 | 370 | 375 | 369 | 373 | 86,200 | 373 |
| 2024-11-01 | 367 | 369 | 364 | 368 | 66,000 | 368 |
| 2024-10-31 | 364 | 373 | 362 | 372 | 64,800 | 372 |
| 2024-10-30 | 365 | 365 | 360 | 361 | 222,900 | 361 |
| 2024-10-29 | 364 | 367 | 363 | 365 | 77,100 | 365 |
| 2024-10-28 | 349 | 361 | 349 | 359 | 73,200 | 359 |
| 2024-10-25 | 360 | 360 | 350 | 353 | 114,700 | 353 |
| 2024-10-24 | 359 | 363 | 354 | 360 | 76,300 | 360 |
| 2024-10-23 | 366 | 366 | 360 | 361 | 63,300 | 361 |
| 2024-10-22 | 374 | 374 | 366 | 366 | 65,500 | 366 |
| 2024-10-21 | 372 | 375 | 370 | 373 | 46,300 | 373 |
| 2024-10-18 | 374 | 375 | 370 | 371 | 59,700 | 371 |
| 2024-10-17 | 379 | 379 | 373 | 376 | 74,700 | 376 |
| 2024-10-16 | 380 | 382 | 377 | 379 | 64,300 | 379 |
| 2024-10-15 | 382 | 385 | 379 | 384 | 84,200 | 384 |
| 2024-10-11 | 380 | 382 | 378 | 378 | 34,800 | 378 |
| 2024-10-10 | 381 | 383 | 377 | 383 | 81,600 | 383 |
| 2024-10-09 | 386 | 387 | 380 | 383 | 65,000 | 383 |
| 2024-10-08 | 391 | 392 | 381 | 383 | 85,200 | 383 |
| 2024-10-07 | 400 | 400 | 392 | 392 | 78,000 | 392 |
| 2024-10-04 | 390 | 396 | 388 | 394 | 126,300 | 394 |
| 2024-10-03 | 386 | 394 | 386 | 390 | 103,800 | 390 |
| 2024-10-02 | 382 | 383 | 377 | 381 | 66,900 | 381 |
| 2024-10-01 | 380 | 388 | 380 | 387 | 35,400 | 387 |
| 2024-09-30 | 380 | 382 | 374 | 379 | 113,600 | 379 |
| 2024-09-27 | 382 | 393 | 381 | 392 | 101,600 | 392 |
| 2024-09-26 | 387 | 390 | 384 | 389 | 69,600 | 389 |
| 2024-09-25 | 386 | 390 | 379 | 382 | 106,200 | 382 |
| 2024-09-24 | 387 | 389 | 381 | 384 | 96,000 | 384 |
| 2024-09-20 | 385 | 388 | 383 | 384 | 66,100 | 384 |
| 2024-09-19 | 380 | 386 | 380 | 382 | 76,300 | 382 |
| 2024-09-18 | 384 | 385 | 374 | 379 | 73,200 | 379 |
| 2024-09-17 | 379 | 383 | 374 | 381 | 96,000 | 381 |
| 2024-09-13 | 375 | 380 | 373 | 376 | 40,100 | 376 |
| 2024-09-12 | 373 | 381 | 373 | 377 | 63,600 | 377 |
| 2024-09-11 | 375 | 375 | 364 | 367 | 116,100 | 367 |
| 2024-09-10 | 382 | 382 | 373 | 373 | 101,100 | 373 |
| 2024-09-09 | 369 | 380 | 364 | 378 | 148,300 | 378 |
| 2024-09-06 | 390 | 391 | 381 | 385 | 81,100 | 385 |
| 2024-09-05 | 384 | 400 | 383 | 386 | 129,300 | 386 |
| 2024-09-04 | 399 | 402 | 385 | 385 | 248,900 | 385 |
| 2024-09-03 | 407 | 411 | 407 | 409 | 29,200 | 409 |
| 2024-09-02 | 417 | 417 | 405 | 407 | 113,100 | 407 |
| 2024-08-30 | 395 | 416 | 395 | 414 | 197,900 | 414 |
| 2024-08-29 | 400 | 400 | 392 | 393 | 56,200 | 393 |
| 2024-08-28 | 394 | 400 | 390 | 400 | 80,900 | 400 |
| 2024-08-27 | 394 | 397 | 392 | 394 | 33,100 | 394 |
| 2024-08-26 | 400 | 401 | 391 | 394 | 86,400 | 394 |
| 2024-08-23 | 400 | 404 | 396 | 401 | 113,400 | 401 |
| 2024-08-22 | 394 | 395 | 390 | 395 | 51,200 | 395 |
| 2024-08-21 | 396 | 396 | 388 | 392 | 82,400 | 392 |
| 2024-08-20 | 393 | 407 | 393 | 396 | 95,900 | 396 |
| 2024-08-19 | 400 | 400 | 388 | 388 | 105,700 | 388 |
| 2024-08-16 | 400 | 406 | 399 | 401 | 102,700 | 401 |
| 2024-08-15 | 397 | 400 | 393 | 398 | 94,500 | 398 |
| 2024-08-14 | 392 | 397 | 386 | 391 | 149,800 | 391 |
| 2024-08-13 | 396 | 401 | 380 | 392 | 308,500 | 392 |
| 2024-08-09 | 369 | 374 | 361 | 372 | 157,400 | 372 |
| 2024-08-08 | 358 | 367 | 351 | 353 | 176,000 | 353 |
| 2024-08-07 | 353 | 374 | 351 | 360 | 316,700 | 360 |
| 2024-08-06 | 325 | 382 | 325 | 361 | 396,900 | 361 |
| 2024-08-05 | 365 | 370 | 309 | 309 | 443,000 | 309 |
| 2024-08-02 | 403 | 408 | 389 | 389 | 254,900 | 389 |
| 2024-08-01 | 437 | 439 | 417 | 423 | 226,300 | 423 |
| 2024-07-31 | 435 | 444 | 427 | 444 | 118,000 | 444 |
| 2024-07-30 | 448 | 448 | 430 | 430 | 249,000 | 430 |
| 2024-07-29 | 439 | 448 | 437 | 448 | 63,300 | 448 |
| 2024-07-26 | 439 | 443 | 435 | 435 | 87,400 | 435 |
| 2024-07-25 | 440 | 442 | 433 | 437 | 130,400 | 437 |
| 2024-07-24 | 453 | 454 | 445 | 445 | 147,600 | 445 |
| 2024-07-23 | 460 | 461 | 454 | 456 | 61,500 | 456 |
| 2024-07-22 | 471 | 471 | 456 | 458 | 128,600 | 458 |
| 2024-07-19 | 466 | 471 | 464 | 471 | 55,200 | 471 |
| 2024-07-18 | 472 | 475 | 466 | 466 | 118,500 | 466 |
| 2024-07-17 | 472 | 476 | 472 | 474 | 34,500 | 474 |
| 2024-07-16 | 470 | 476 | 468 | 472 | 86,700 | 472 |
| 2024-07-12 | 461 | 473 | 461 | 469 | 123,200 | 469 |
| 2024-07-11 | 461 | 468 | 461 | 467 | 80,500 | 467 |
| 2024-07-10 | 465 | 465 | 456 | 461 | 132,800 | 461 |
| 2024-07-09 | 467 | 468 | 463 | 463 | 112,000 | 463 |
| 2024-07-08 | 472 | 478 | 467 | 468 | 89,200 | 468 |
| 2024-07-05 | 480 | 483 | 470 | 470 | 97,600 | 470 |
| 2024-07-04 | 469 | 478 | 469 | 477 | 119,300 | 477 |
| 2024-07-03 | 468 | 472 | 463 | 469 | 129,600 | 469 |
| 2024-07-02 | 470 | 470 | 466 | 468 | 53,700 | 468 |
| 2024-07-01 | 467 | 472 | 467 | 469 | 63,500 | 469 |
| 2024-06-28 | 468 | 469 | 464 | 466 | 36,800 | 466 |
| 2024-06-27 | 471 | 473 | 464 | 465 | 82,800 | 465 |
| 2024-06-26 | 468 | 471 | 466 | 470 | 37,500 | 470 |
| 2024-06-25 | 461 | 465 | 460 | 465 | 67,700 | 465 |
| 2024-06-24 | 458 | 461 | 457 | 459 | 73,400 | 459 |
| 2024-06-21 | 452 | 460 | 452 | 455 | 85,000 | 455 |
| 2024-06-20 | 454 | 456 | 446 | 454 | 142,700 | 454 |
| 2024-06-19 | 450 | 460 | 450 | 455 | 74,800 | 455 |
| 2024-06-18 | 453 | 454 | 446 | 449 | 106,200 | 449 |
| 2024-06-17 | 465 | 465 | 451 | 453 | 98,700 | 453 |
| 2024-06-14 | 460 | 465 | 458 | 465 | 81,700 | 465 |
| 2024-06-13 | 466 | 468 | 460 | 461 | 51,100 | 461 |
| 2024-06-12 | 462 | 466 | 461 | 465 | 56,000 | 465 |
| 2024-06-11 | 460 | 465 | 457 | 462 | 80,500 | 462 |
| 2024-06-10 | 457 | 461 | 455 | 456 | 52,000 | 456 |
| 2024-06-07 | 449 | 456 | 449 | 454 | 48,300 | 454 |
| 2024-06-06 | 463 | 463 | 449 | 449 | 128,200 | 449 |
| 2024-06-05 | 461 | 463 | 458 | 463 | 92,300 | 463 |
| 2024-06-04 | 463 | 471 | 462 | 467 | 115,600 | 467 |
| 2024-06-03 | 474 | 475 | 461 | 461 | 133,500 | 461 |
| 2024-05-31 | 450 | 486 | 450 | 469 | 920,700 | 469 |
| 2024-05-30 | 447 | 450 | 441 | 449 | 97,000 | 449 |
| 2024-05-29 | 460 | 460 | 451 | 451 | 84,700 | 451 |
| 2024-05-28 | 457 | 464 | 457 | 461 | 68,400 | 461 |
| 2024-05-27 | 456 | 459 | 451 | 457 | 71,400 | 457 |
| 2024-05-24 | 447 | 457 | 447 | 452 | 60,900 | 452 |
| 2024-05-23 | 454 | 457 | 448 | 452 | 104,700 | 452 |
| 2024-05-22 | 461 | 462 | 452 | 452 | 128,900 | 452 |
| 2024-05-21 | 463 | 468 | 455 | 460 | 192,400 | 460 |
| 2024-05-20 | 460 | 468 | 455 | 464 | 264,500 | 464 |
| 2024-05-17 | 470 | 470 | 456 | 464 | 302,100 | 464 |
| 2024-05-16 | 499 | 508 | 475 | 476 | 358,000 | 476 |
| 2024-05-15 | 529 | 529 | 506 | 507 | 315,700 | 507 |
| 2024-05-14 | 538 | 545 | 530 | 533 | 142,500 | 533 |
| 2024-05-13 | 514 | 534 | 513 | 534 | 162,300 | 534 |
| 2024-05-10 | 516 | 521 | 513 | 514 | 114,000 | 514 |
| 2024-05-09 | 525 | 525 | 512 | 515 | 119,300 | 515 |
| 2024-05-08 | 526 | 531 | 523 | 528 | 92,000 | 528 |
| 2024-05-07 | 527 | 529 | 521 | 528 | 62,000 | 528 |
| 2024-05-02 | 522 | 527 | 516 | 526 | 101,300 | 526 |
| 2024-05-01 | 525 | 529 | 520 | 524 | 58,600 | 524 |
| 2024-04-30 | 514 | 528 | 514 | 524 | 80,800 | 524 |
| 2024-04-26 | 516 | 516 | 508 | 513 | 277,300 | 513 |
| 2024-04-25 | 517 | 521 | 512 | 515 | 119,200 | 515 |
| 2024-04-24 | 530 | 530 | 516 | 516 | 203,400 | 516 |
| 2024-04-23 | 534 | 538 | 523 | 528 | 288,900 | 528 |
| 2024-04-22 | 541 | 544 | 531 | 535 | 280,400 | 535 |
| 2024-04-19 | 557 | 557 | 536 | 540 | 240,700 | 540 |
| 2024-04-18 | 547 | 562 | 547 | 559 | 95,000 | 559 |
| 2024-04-17 | 555 | 557 | 542 | 548 | 159,200 | 548 |
| 2024-04-16 | 570 | 570 | 553 | 553 | 207,100 | 553 |
| 2024-04-15 | 567 | 579 | 563 | 577 | 181,500 | 577 |
| 2024-04-12 | 539 | 572 | 537 | 572 | 390,400 | 572 |
| 2024-04-11 | 534 | 541 | 528 | 539 | 106,000 | 539 |
| 2024-04-10 | 538 | 543 | 535 | 536 | 101,700 | 536 |
| 2024-04-09 | 535 | 539 | 534 | 538 | 59,700 | 538 |
| 2024-04-08 | 541 | 543 | 534 | 535 | 126,600 | 535 |
| 2024-04-05 | 544 | 544 | 532 | 535 | 190,800 | 535 |
| 2024-04-04 | 562 | 563 | 545 | 546 | 118,900 | 546 |
| 2024-04-03 | 544 | 558 | 541 | 557 | 127,200 | 557 |
| 2024-04-02 | 560 | 560 | 545 | 548 | 95,700 | 548 |
| 2024-04-01 | 563 | 566 | 556 | 560 | 161,200 | 560 |
| 2024-03-29 | 538 | 563 | 538 | 559 | 253,100 | 559 |
| 2024-03-28 | 537 | 543 | 534 | 538 | 177,600 | 538 |
| 2024-03-27 | 542 | 545 | 538 | 540 | 112,500 | 540 |
| 2024-03-26 | 540 | 547 | 539 | 541 | 70,800 | 541 |
| 2024-03-25 | 541 | 546 | 537 | 537 | 126,700 | 537 |
| 2024-03-22 | 545 | 546 | 536 | 542 | 164,300 | 542 |
| 2024-03-21 | 550 | 552 | 541 | 544 | 202,700 | 544 |
| 2024-03-19 | 549 | 550 | 542 | 546 | 94,300 | 546 |
| 2024-03-18 | 545 | 551 | 540 | 550 | 98,800 | 550 |
| 2024-03-15 | 534 | 547 | 533 | 541 | 100,100 | 541 |
| 2024-03-14 | 550 | 553 | 537 | 538 | 118,600 | 538 |
| 2024-03-13 | 560 | 563 | 542 | 542 | 128,600 | 542 |
| 2024-03-12 | 538 | 559 | 534 | 557 | 164,200 | 557 |
| 2024-03-11 | 557 | 560 | 539 | 539 | 284,400 | 539 |
| 2024-03-08 | 570 | 579 | 567 | 567 | 183,700 | 567 |
| 2024-03-07 | 592 | 596 | 575 | 578 | 155,700 | 578 |
| 2024-03-06 | 585 | 602 | 576 | 587 | 204,800 | 587 |
| 2024-03-05 | 559 | 587 | 555 | 585 | 239,900 | 585 |
| 2024-03-04 | 566 | 578 | 559 | 565 | 316,700 | 565 |
| 2024-03-01 | 605 | 608 | 575 | 575 | 364,100 | 575 |
| 2024-02-29 | 589 | 600 | 582 | 596 | 341,300 | 596 |
| 2024-02-28 | 593 | 620 | 590 | 592 | 1,097,900 | 592 |
| 2024-02-27 | 559 | 632 | 550 | 603 | 2,479,700 | 603 |
| 2024-02-26 | 511 | 533 | 511 | 532 | 191,900 | 532 |
| 2024-02-22 | 516 | 518 | 509 | 511 | 92,900 | 511 |
| 2024-02-21 | 521 | 522 | 509 | 512 | 131,500 | 512 |
| 2024-02-20 | 512 | 524 | 511 | 520 | 149,900 | 520 |
| 2024-02-19 | 513 | 515 | 506 | 510 | 125,100 | 510 |
| 2024-02-16 | 498 | 514 | 495 | 511 | 219,900 | 511 |
| 2024-02-15 | 509 | 511 | 500 | 500 | 233,900 | 500 |
| 2024-02-14 | 523 | 527 | 507 | 509 | 263,500 | 509 |
| 2024-02-13 | 510 | 530 | 495 | 526 | 616,000 | 526 |
| 2024-02-09 | 550 | 556 | 542 | 545 | 386,200 | 545 |
| 2024-02-08 | 544 | 550 | 530 | 540 | 272,200 | 540 |
| 2024-02-07 | 542 | 544 | 536 | 544 | 172,700 | 544 |
| 2024-02-06 | 550 | 557 | 542 | 545 | 205,300 | 545 |
| 2024-02-05 | 565 | 565 | 546 | 547 | 434,400 | 547 |
| 2024-02-02 | 569 | 578 | 560 | 574 | 229,200 | 574 |
| 2024-02-01 | 569 | 570 | 561 | 568 | 215,600 | 568 |
| 2024-01-31 | 560 | 574 | 559 | 570 | 302,600 | 570 |
| 2024-01-30 | 555 | 562 | 551 | 558 | 268,300 | 558 |
| 2024-01-29 | 558 | 559 | 546 | 553 | 158,400 | 553 |
| 2024-01-26 | 563 | 567 | 551 | 554 | 346,500 | 554 |
| 2024-01-25 | 548 | 559 | 542 | 558 | 379,100 | 558 |
| 2024-01-24 | 557 | 557 | 541 | 544 | 409,700 | 544 |
| 2024-01-23 | 549 | 561 | 543 | 557 | 791,000 | 557 |
| 2024-01-22 | 515 | 528 | 510 | 523 | 166,300 | 523 |
| 2024-01-19 | 538 | 539 | 516 | 516 | 319,000 | 516 |
| 2024-01-18 | 518 | 535 | 510 | 529 | 361,600 | 529 |
| 2024-01-17 | 500 | 527 | 497 | 514 | 591,600 | 514 |
| 2024-01-16 | 510 | 510 | 496 | 496 | 157,300 | 496 |
| 2024-01-15 | 494 | 508 | 494 | 506 | 194,800 | 506 |
| 2024-01-12 | 499 | 499 | 487 | 491 | 177,800 | 491 |
| 2024-01-11 | 510 | 510 | 502 | 503 | 95,700 | 503 |
| 2024-01-10 | 513 | 514 | 505 | 507 | 111,500 | 507 |
| 2024-01-09 | 501 | 514 | 497 | 511 | 215,500 | 511 |
| 2024-01-05 | 510 | 510 | 495 | 498 | 182,600 | 498 |
| 2024-01-04 | 492 | 510 | 492 | 510 | 247,900 | 510 |
分割・併合履歴 ： なし
