7727 (株)オーバル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 392 | 400 | 390 | 396 | 144,200 | 396 |
| 2025-04-02 | 406 | 407 | 402 | 404 | 56,000 | 404 |
| 2025-04-01 | 413 | 415 | 408 | 408 | 114,300 | 408 |
| 2025-03-31 | 420 | 420 | 412 | 413 | 127,000 | 413 |
| 2025-03-28 | 430 | 433 | 423 | 425 | 72,500 | 425 |
| 2025-03-27 | 434 | 440 | 431 | 439 | 70,900 | 439 |
| 2025-03-26 | 440 | 440 | 434 | 436 | 43,800 | 436 |
| 2025-03-25 | 436 | 440 | 433 | 439 | 73,600 | 439 |
| 2025-03-24 | 446 | 446 | 436 | 436 | 59,100 | 436 |
| 2025-03-21 | 433 | 449 | 433 | 445 | 133,100 | 445 |
| 2025-03-19 | 442 | 442 | 437 | 438 | 44,800 | 438 |
| 2025-03-18 | 441 | 445 | 436 | 442 | 80,400 | 442 |
| 2025-03-17 | 437 | 440 | 431 | 440 | 64,900 | 440 |
| 2025-03-14 | 427 | 434 | 426 | 434 | 99,100 | 434 |
| 2025-03-13 | 428 | 430 | 424 | 426 | 59,700 | 426 |
| 2025-03-12 | 424 | 426 | 422 | 426 | 31,000 | 426 |
| 2025-03-11 | 422 | 427 | 411 | 427 | 158,900 | 427 |
| 2025-03-10 | 424 | 428 | 422 | 425 | 49,600 | 425 |
| 2025-03-07 | 429 | 429 | 419 | 424 | 93,600 | 424 |
| 2025-03-06 | 430 | 432 | 423 | 430 | 62,400 | 430 |
| 2025-03-05 | 430 | 434 | 427 | 428 | 59,900 | 428 |
| 2025-03-04 | 432 | 436 | 427 | 431 | 99,700 | 431 |
| 2025-03-03 | 434 | 435 | 428 | 433 | 98,600 | 433 |
| 2025-02-28 | 423 | 427 | 419 | 420 | 55,000 | 420 |
| 2025-02-27 | 421 | 427 | 421 | 423 | 53,900 | 423 |
| 2025-02-26 | 421 | 426 | 416 | 421 | 80,600 | 421 |
| 2025-02-25 | 430 | 432 | 421 | 422 | 74,700 | 422 |
| 2025-02-21 | 431 | 435 | 425 | 431 | 142,600 | 431 |
| 2025-02-20 | 443 | 448 | 431 | 436 | 234,500 | 436 |
| 2025-02-19 | 428 | 443 | 428 | 442 | 208,800 | 442 |
| 2025-02-18 | 428 | 433 | 425 | 428 | 193,700 | 428 |
| 2025-02-17 | 410 | 433 | 410 | 431 | 828,800 | 431 |
| 2025-02-14 | 379 | 380 | 373 | 373 | 130,700 | 373 |
| 2025-02-13 | 379 | 382 | 378 | 382 | 104,900 | 382 |
| 2025-02-12 | 374 | 380 | 374 | 376 | 108,400 | 376 |
| 2025-02-10 | 371 | 378 | 371 | 371 | 133,000 | 371 |
| 2025-02-07 | 371 | 373 | 369 | 370 | 69,800 | 370 |
| 2025-02-06 | 366 | 376 | 366 | 373 | 144,000 | 373 |
| 2025-02-05 | 362 | 366 | 362 | 365 | 62,300 | 365 |
| 2025-02-04 | 362 | 363 | 358 | 362 | 59,900 | 362 |
| 2025-02-03 | 361 | 361 | 359 | 361 | 63,900 | 361 |
| 2025-01-31 | 364 | 364 | 359 | 362 | 158,500 | 362 |
| 2025-01-30 | 373 | 373 | 361 | 361 | 465,900 | 361 |
| 2025-01-29 | 373 | 377 | 373 | 376 | 48,700 | 376 |
| 2025-01-28 | 371 | 374 | 369 | 371 | 51,900 | 371 |
| 2025-01-27 | 374 | 379 | 373 | 375 | 95,400 | 375 |
| 2025-01-24 | 372 | 375 | 370 | 372 | 60,200 | 372 |
| 2025-01-23 | 372 | 375 | 370 | 371 | 52,900 | 371 |
| 2025-01-22 | 365 | 372 | 365 | 372 | 101,200 | 372 |
| 2025-01-21 | 365 | 365 | 361 | 363 | 45,200 | 363 |
| 2025-01-20 | 360 | 364 | 359 | 364 | 64,000 | 364 |
| 2025-01-17 | 356 | 360 | 354 | 357 | 73,100 | 357 |
| 2025-01-16 | 368 | 368 | 357 | 359 | 135,700 | 359 |
| 2025-01-15 | 367 | 368 | 363 | 367 | 66,400 | 367 |
| 2025-01-14 | 370 | 370 | 363 | 364 | 86,800 | 364 |
| 2025-01-10 | 371 | 373 | 370 | 372 | 35,000 | 372 |
| 2025-01-09 | 377 | 384 | 369 | 369 | 150,500 | 369 |
| 2025-01-08 | 371 | 373 | 368 | 369 | 61,600 | 369 |
| 2025-01-07 | 374 | 375 | 370 | 372 | 44,300 | 372 |
| 2025-01-06 | 374 | 374 | 370 | 370 | 58,300 | 370 |
分割・併合履歴 ： なし